| Real-time USA 17:28:48 02/10/2026 BST | 5-day change | 1st Jan Change | ||
| 7,720.12 PTS | +0.70% |
|
-0.31% | +12.76% |
| 05:09pm | Oil Prices Lower On G-7 Fuel Release Plan -- 2nd Update | DJ |
| 05:07pm | US Equity Indexes Rise as Downbeat Nonfarm Payrolls Slash Hawkish Outlook for Fed Policy | MT |
Quotes 5-day view: S&P 500
Real-time USA
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | 7,683.69 | 7,670.84 | 7,651.54 | 7,666.45 | 7,720.12 |
| Volume | 2,909,239,042 | 2,775,639,595 | 3,151,899,948 | 3,202,348,853 | 1,324,334,079 |
| Change | -0.77% | -0.17% | -0.25% | +0.19% | +0.70% |
| Opening | 7,721.70 | 7,699.60 | 7,688.99 | 7,666.47 | 7,726.24 |
| High | 7,724.15 | 7,699.60 | 7,722.88 | 7,684.75 | 7,754.67 |
| Low | 7,666.60 | 7,653.55 | 7,651.54 | 7,616.78 | 7,700.51 |
Performance
| 1 week | -0.49% | ||
| Current month | +0.19% | ||
| 1 month | +0.46% | ||
| 3 months | +2.45% | ||
| 6 months | +16.59% | ||
| Current year | +11.99% | ||
| 1 year | +14.23% | ||
| 3 years | +78.79% | ||
| 5 years | +75.96% | ||
| 10 years | +253.57% |
Indicators
Moving average 5 days
7,683.19
Moving average 20 days
7,671.31
Moving average 50 days
7,648
Moving average 100 days
7,566.69
Price spread / (MMA5)
-0.48%
Price spread / (MMA20)
-0.63%
Price spread / (MMA50)
-0.93%
Price spread / (MMA100)
-1.99%
RSI 9 days
45.41
RSI 14 days
48.12
% Price Change by Sector
ETF components
iShares Core S&P 500 ETF - USD
Historical Quotes: S&P 500
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Monthly variations
Highest S&P 500 increases |
|
|---|---|
|
+8.04% |
|
|
+7.67% |
|
|
+6.91% |
|
|
+6.63% |
|
|
+5.12% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-4.19% |
|
|
-5.00% |
|
|
-5.59% |
|
|
-12.63% |
|
|
-12.90% |
Price Extremes
| 1 week | 7,616.78 |  | 7,754.67 |
| 1 month | 7,507.77 | | 7,782.19 |
| 3 years | 4,103.78 | | 7,816.7 |
| 5 years | 3,491.58 | | 7,816.7 |
| 10 years | 2,083.79 | | 7,816.7 |
Annual variations
| 2026 | +12.78% | ||
| 2025 | +16.39% | ||
| 2024 | +23.31% | ||
| 2023 | +24.23% | ||
| 2022 | -19.44% | ||
| 2021 | +26.89% | ||
| 2020 | +16.26% | ||
| 2019 | +28.88% | ||
| 2018 | -6.24% | ||
| 2017 | +19.42% | ||
| 2016 | +9.54% | ||
| 2015 | -0.73% | ||
| 2014 | +11.39% | ||
| 2013 | +29.60% | ||
| 2012 | +13.41% | ||
| 2011 | -0.00% | ||
| 2010 | +12.78% | ||
| 2009 | +23.45% | ||
| 2008 | -38.49% | ||
| 2007 | +3.53% | ||
| 2006 | +13.62% | ||
| 2005 | +3.00% | ||
| 2004 | +8.99% | ||
| 2003 | +26.38% | ||
| 2002 | -23.37% | ||
| 2001 | -13.04% | ||
| 2000 | -10.14% | ||
| 1999 | +19.53% | ||
| 1998 | +26.67% | ||
| 1997 | +31.01% | ||
| 1996 | +20.26% | ||
| 1995 | +34.11% | ||
| 1994 | -1.54% | ||
| 1993 | +7.06% | ||
| 1992 | +4.46% | ||
| 1991 | +26.31% | ||
| 1990 | -6.56% | ||
| 1989 | +27.25% | ||
| 1988 | +12.44% | ||
| 1987 | +2.02% | ||
| 1986 | +14.63% | ||
| 1985 | +26.29% | ||
| 1984 | +1.40% | ||
| 1983 | +17.27% | ||
| 1982 | +14.76% | ||
| 1981 | -9.73% | ||
| 1980 | +25.77% | ||
| 1979 | +12.31% | ||
| 1978 | +1.06% | ||
| 1977 | -11.50% | ||
| 1976 | +19.15% | ||
| 1975 | +31.55% | ||
| 1974 | -29.72% | ||
| 1973 | -17.37% | ||
| 1972 | +15.63% | ||
| 1971 | +10.79% | ||
| 1970 | +0.10% | ||
| 1969 | -11.36% | ||
| 1968 | +7.66% | ||
| 1967 | +20.09% | ||
| 1966 | -13.09% | ||
| 1965 | +9.06% | ||
| 1964 | +12.97% | ||
| 1963 | +18.89% | ||
| 1962 | -11.81% | ||
| 1961 | +23.13% | ||
| 1960 | -2.97% | ||
| 1959 | +8.48% | ||
| 1958 | +38.06% | ||
| 1957 | -14.31% | ||
| 1956 | +2.62% | ||
| 1955 | +26.40% | ||
| 1954 | +45.02% | ||
| 1953 | -6.62% | ||
| 1952 | +11.78% | ||
| 1951 | +16.46% | ||
| 1950 | +21.78% | ||
| 1949 | +10.26% | ||
| 1948 | -0.65% | ||
| 1947 | 0.00% | ||
| 1946 | -11.87% | ||
| 1945 | +30.72% | ||
| 1944 | +13.80% | ||
| 1943 | +19.45% | ||
| 1942 | +12.43% | ||
| 1941 | -17.86% | ||
| 1940 | -15.22% | ||
| 1939 | -5.53% | ||
| 1938 | +25.21% | ||
| 1937 | -38.59% | ||
| 1936 | +27.92% | ||
| 1935 | +41.37% | ||
| 1934 | -5.94% | ||
| 1933 | +46.59% | ||
| 1932 | -15.15% | ||
| 1931 | -47.07% | ||
| 1930 | -28.48% | ||
| 1929 | -11.91% |
- Stock Market
- Indices
- S&P 500
- Quotes S&P 500
Select your edition
All financial news and data tailored to specific country editions
