| Market Closed - USA 21:45:36 01/09/2026 BST | After hours 23:14:58 | |||
| 7,631.47 PTS | -0.71% |
|
7,632.19 | +0.01% |
| 08-28 | Stocks fall while dollar, bond yields rise as Warsh prompts rate hike bets | RE |
| 08-28 | S&P 500 Posts Slight Weekly Gain as Tech Earnings Top Expectations | MT |
Quotes 5-day view: S&P 500
Real-time USA
| 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | 01/09/2026 | |
|---|---|---|---|---|---|
| Last | 7,730.99 | 7,711.76 | 7,686.14 | 7,631.47 | 7,631.47 |
| Volume | 2,856,239,856 | 2,589,484,205 | 3,435,918,653 | 2,742,281,693 | 2,742,281,693 |
| Change | +0.72% | -0.25% | -0.33% | -0.71% | -0.71% |
| Opening | 7,710.34 | 7,735.17 | 7,697.52 | 7,635.47 | 7,635.47 |
| High | 7,741.27 | 7,771.48 | 7,697.52 | 7,663.63 | 7,663.63 |
| Low | 7,689.89 | 7,700.91 | 7,665.06 | 7,611.20 | 7,611.20 |
Performance
| 1 week | +0.43% | ||
| 1 month | +2.62% | ||
| 3 months | +1.40% | ||
| 6 months | +11.74% | ||
| Current year | +12.28% | ||
| 1 year | +18.98% | ||
| 3 years | +70.51% | ||
| 5 years | +69.95% | ||
| 10 years | +254.05% |
Indicators
Moving average 5 days
7,696.37
Moving average 20 days
7,712.58
Moving average 50 days
7,563.79
Moving average 100 days
7,460.09
Price spread / (MMA5)
+0.85%
Price spread / (MMA20)
+1.06%
Price spread / (MMA50)
-0.89%
Price spread / (MMA100)
-2.25%
RSI 9 days
55.7
RSI 14 days
56.33
% 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 |
|
|---|---|
|
+4.28% |
|
|
+4.16% |
|
|
+4.06% |
|
|
+4.04% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-6.80% |
|
|
-5.63% |
|
|
-5.87% |
|
|
-6.48% |
|
|
-7.01% |
|
|
-8.52% |
Price Extremes
| 1 week | 7,611.2 |  | 7,771.48 |
| 1 month | 7,504.78 | | 7,816.7 |
| 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 | +11.48% | ||
| 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
