S&P 500 | Market Closed - USA 05:23:33 2024-05-10 pm EDT | 5-day change | 1st Jan Change | ||
| 5,223 PTS | +0.16% |
|
+1.85% | +9.49% |
| 12:17am | Wall Street closes up ahead of inflation data | RE |
| May. 10 | Wall Street: initial gains erased but positive week | CF |
Quotes 5-day view
Real-time USA| 2024-05-07 | 2024-05-08 | 2024-05-09 | 2024-05-10 | |
|---|---|---|---|---|
| Last | 5187.7 PTS | 5187.67 PTS | 5214.08 PTS | 5222.68 PTS |
| Volume | 2 275 796 703 | 2 091 022 880 | 1 972 154 705 | 1 858 156 853 |
| Change | +0.13% | -0.00% | +0.51% | +0.16% |
| Opening | 5,187.20 | 5,168.98 | 5,189.03 | 5,225.49 |
| High | 5,200.23 | 5,191.95 | 5,215.30 | 5,239.66 |
| Low | 5,178.96 | 5,165.86 | 5,180.41 | 5,209.68 |
Performance
| 1 week | +1.85% | ||
| Current month | +3.71% | ||
| 1 month | +1.20% | ||
| 3 months | +3.90% | ||
| 6 months | +18.29% | ||
| Current year | +9.49% | ||
| 1 year | +26.22% | ||
| 3 years | +24.69% | ||
| 5 years | +81.25% | ||
| 10 years | +178.03% |
Highs and lows
1 week
5 142.42
5 239.66
1 month
4 953.565 239.66
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
5 179.60
Moving average 20 days
5 082.79
Moving average 50 days
5 136.38
Moving average 100 days
5 019.63
Price spread / (MMA5)
-0.82%
Price spread / (MMA20)
-2.68%
Price spread / (MMA50)
-1.65%
Price spread / (MMA100)
-3.89%
STIM
RSI 9 days
64.13
RSI 14 days
58.85
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
4e457aaa02810aeb.D1s_nbEq-aaxPFRkiVebDAKN5guoHHgB7MKbxu9Dk-0.V2IN1YZhu5_zTDdX7w_0VnDCgk2fbD5DlrrTj7UqyZ52DWfV5lPP7_gONw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:20:01 pm | 5,223 | 193,559 | 1,858,587,536 |
| 04:20:00 pm | 5,223 | 761 | 1,858,393,977 |
| 04:19:59 pm | 5,223 | 1 | 1,858,393,216 |
| 04:19:58 pm | 5,223 | 29 | 1,858,393,215 |
| 04:19:57 pm | 5,223 | 827 | 1,858,393,186 |
| 04:19:56 pm | 5,223 | 664 | 1,858,392,359 |
| 04:19:55 pm | 5,223 | 467 | 1,858,391,695 |
| 04:19:54 pm | 5,223 | 516 | 1,858,391,228 |
| 04:19:53 pm | 5,223 | 64 | 1,858,390,712 |
| 04:19:52 pm | 5,223 | 369 | 1,858,390,648 |
Headlines
Highest increases |
|
|---|---|
| +17.04% | |
| +15.34% | |
| +6.07% | |
| +4.40% | |
| +4.37% |
The sharpest declines in . |
|
|---|---|
| -3.10% | |
| -3.16% | |
| -4.39% | |
| -6.55% | |
| -11.00% |
Monthly variations
Annual change
| 2024 | +9.49% | ||
| 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
