S&P 500 | Market Closed - USA 05:22:01 2024-04-22 pm EDT | Pre-market 06:59:20 am | |||
| 5,011 PTS | +0.87% |
|
5,027 | +0.32% |
| 12:57pm | Futures Gain Pre-Bell Ahead of Latest Round of Earnings; Asia Mostly Up, Europe Strong | MT |
| 12:42pm | European Midday Briefing: Stocks Buoyed by Strong Earnings, FTSE 100 Hits Fresh Record | DJ |
Quotes 5-day view
Real-time USA| 2024-04-17 | 2024-04-18 | 2024-04-19 | 2024-04-22 | |
|---|---|---|---|---|
| Last | 5022.21 PTS | 5011.12 PTS | 4967.23 PTS | 5010.6 PTS |
| Volume | 2 289 242 657 | 2 206 949 033 | 2 733 302 804 | 2 348 891 195 |
| Change | -0.58% | -0.22% | -0.88% | +0.87% |
| Opening | 5,068.97 | 5,031.52 | 5,005.44 | 4,987.33 |
| High | 5,077.96 | 5,056.66 | 5,019.02 | 5,038.84 |
| Low | 5,007.25 | 5,001.89 | 4,953.56 | 4,969.40 |
Performance
| 1 week | -1.01% | ||
| Current month | -4.64% | ||
| 1 month | -4.27% | ||
| 3 months | +3.30% | ||
| 6 months | +18.62% | ||
| Current year | +5.05% | ||
| 1 year | +21.22% | ||
| 3 years | +21.18% | ||
| 5 years | +72.31% | ||
| 10 years | +166.59% |
Highs and lows
1 week
4 953.56
5 079.84
1 month
4 953.565 264.85
3 years
3 491.585 264.85
5 years
2 191.865 264.85
10 years
1 810.105 264.85
Indicators
Moving average 5 days
5 012.51
Moving average 20 days
5 159.03
Moving average 50 days
5 118.31
Moving average 100 days
4 959.10
Price spread / (MMA5)
+0.04%
Price spread / (MMA20)
+2.96%
Price spread / (MMA50)
+2.15%
Price spread / (MMA100)
-1.03%
STIM
RSI 9 days
22.69
RSI 14 days
31.29
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
276a076fc75a6eb8c1.MUeiLBcTHY2XcCMur_hCHdS27D7jJtb2w685Cse-C7s.Rxf0R2JXbcL2GmwW_cwtd7jpoleuEr6apd5gSKnMe_9zc8l5Il18udMhcg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:20:01 pm | 5,011 | 4,886,526 | 2,321,728,042 |
| 04:20:00 pm | 5,011 | 1,668 | 2,316,841,516 |
| 04:19:59 pm | 5,011 | 361 | 2,316,839,848 |
| 04:19:58 pm | 5,011 | 684 | 2,316,839,487 |
| 04:19:57 pm | 5,011 | 210 | 2,316,838,803 |
| 04:19:56 pm | 5,011 | 134 | 2,316,838,593 |
| 04:19:55 pm | 5,011 | 248 | 2,316,838,459 |
| 04:19:54 pm | 5,011 | 1,222 | 2,316,838,211 |
| 04:19:53 pm | 5,011 | 619 | 2,316,836,989 |
| 04:19:52 pm | 5,011 | 1,297 | 2,316,836,370 |
Headlines
Highest increases |
|
|---|---|
| +6.10% | |
| +4.98% | |
| +4.35% | |
| +3.78% | |
| +3.68% |
The sharpest declines in . |
|
|---|---|
| -1.98% | |
| -3.40% | |
| -4.00% | |
| -4.67% | |
| -4.95% |
Monthly variations
Annual change
| 2024 | +5.05% | ||
| 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
- Indexes
- S&P 500 - United States
- Quotes S&P 500
