S&P 500 | Market Closed - USA 04:20:01 2024-05-14 pm EDT | After hours 04:01:27 pm | |||
| 5,247 PTS | +0.48% |
|
5,245 | -0.02% |
| 10:55pm | Wall Street: record equaled or zenith at 72H for the '3 Witches | CF |
| 10:36pm | Aptose Biosciences Q1 Net Loss Falls, on Lower Expenses | MT |
Quotes 5-day view
Real-time USA| 2024-05-08 | 2024-05-09 | 2024-05-10 | 2024-05-13 | 2024-05-14 | |
|---|---|---|---|---|---|
| Last | 5187.67 PTS | 5214.08 PTS | 5222.68 PTS | 5221.42 PTS | 5,247 PTS |
| Volume | 2 091 022 880 | 1 972 154 705 | 1 883 332 754 | 1 947 454 376 | 1 984 200 694 |
| Change | -0.00% | +0.51% | +0.16% | -0.02% | +0.48% |
| Opening | 5,168.98 | 5,189.03 | 5,225.49 | 5,233.08 | 5,221 |
| High | 5,191.95 | 5,215.30 | 5,239.66 | 5,237.26 | 5,250 |
| Low | 5,165.86 | 5,180.41 | 5,209.68 | 5,211.16 | 5,218 |
Performance
| 1 week | +0.79% | ||
| Current month | +3.69% | ||
| 1 month | +1.91% | ||
| 3 months | +5.42% | ||
| 6 months | +18.36% | ||
| Current year | +9.47% | ||
| 1 year | +26.61% | ||
| 3 years | +26.96% | ||
| 5 years | +85.69% | ||
| 10 years | +175.18% |
Highs and lows
1 week
5 165.86
5 250.37
1 month
4 953.565 250.37
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
5 206.71
Moving average 20 days
5 088.50
Moving average 50 days
5 141.79
Moving average 100 days
5 026.60
Price spread / (MMA5)
-0.76%
Price spread / (MMA20)
-3.01%
Price spread / (MMA50)
-2.00%
Price spread / (MMA100)
-4.19%
STIM
RSI 9 days
68.45
RSI 14 days
62.00
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
d4361a4784b810839d1.8oz3LYOCrpBWsiGuNfcwyF4pXij90JuFyocOry1zoQs.isioHc71yPsC33ebeINnly5MBGa3n_r2meN-4Hg70Geby6RFyuD8_xvfSg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:20:01 pm | 5,247 | 428,264 | 1,988,822,637 |
| 04:20:00 pm | 5,247 | 4,775 | 1,988,394,373 |
| 04:19:59 pm | 5,247 | 959 | 1,988,389,598 |
| 04:19:58 pm | 5,247 | 345 | 1,988,388,639 |
| 04:19:57 pm | 5,247 | 2 | 1,988,388,294 |
| 04:19:56 pm | 5,247 | 246 | 1,988,388,292 |
| 04:19:55 pm | 5,247 | 55 | 1,988,388,046 |
| 04:19:54 pm | 5,247 | 130 | 1,988,387,991 |
| 04:19:53 pm | 5,247 | 897 | 1,988,387,861 |
| 04:19:52 pm | 5,247 | 8 | 1,988,386,964 |
Headlines
Highest increases |
|
|---|---|
| +6.99% | |
| +5.71% | |
| +4.02% | |
| +3.87% | |
| +3.62% |
The sharpest declines in . |
|
|---|---|
| -1.93% | |
| -1.94% | |
| -2.94% | |
| -3.88% | |
| -5.23% |
Monthly variations
Annual change
| 2024 | +10.00% | ||
| 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