| Market Closed - USA 00:43:49 26/08/2026 +03 | Pre-market 09:21:11 | |||
| 7,677.28 PTS | +0.32% |
|
7,665.64 | -0.15% |
| 07:55am | Markets are waiting '9 to 5' | RE |
| 07:19am | Gold ticks lower, US inflation data in spotlight | RE |
Quotes 5-day view: S&P 500
Real-time USA
| 19/08/2026 | 20/08/2026 | 21/08/2026 | 24/08/2026 | 25/08/2026 | |
|---|---|---|---|---|---|
| Last | 7,707.98 | 7,641.16 | 7,674.37 | 7,652.86 | 7,677.28 |
| Volume | 2,981,221,252 | 2,706,581,450 | 2,737,363,184 | 2,488,280,636 | 2,340,001,489 |
| Change | +0.21% | -0.87% | +0.43% | -0.28% | +0.32% |
| Opening | 7,716.74 | 7,690.49 | 7,665.68 | 7,663.38 | 7,676.66 |
| High | 7,743.93 | 7,699.96 | 7,697.11 | 7,670.30 | 7,686.11 |
| Low | 7,700.07 | 7,639.01 | 7,660.06 | 7,638.17 | 7,650.92 |
Performance
| 1 week | -0.19% | ||
| Current month | +2.50% | ||
| 1 month | +3.58% | ||
| 3 months | +2.73% | ||
| 6 months | +10.53% | ||
| Current year | +12.15% | ||
| 1 year | +19.23% | ||
| 3 years | +74.26% | ||
| 5 years | +70.75% | ||
| 10 years | +253.39% |
Indicators
Moving average 5 days
7,692.07
Moving average 20 days
7,644.43
Moving average 50 days
7,541.05
Moving average 100 days
7,402.41
Price spread / (MMA5)
+0.19%
Price spread / (MMA20)
-0.43%
Price spread / (MMA50)
-1.77%
Price spread / (MMA100)
-3.58%
RSI 9 days
50.62
RSI 14 days
53.85
% 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 |
|---|
Latest transactions
d7067c522368e2c.zvQPYcwW0DSwkA10cg7MVbc0pmBoqYkNLj_uEHQXPAM.r5VsBfxgj2Xlpnc4AFquNuZWw1UJyr50V2_fXT8uenGopmhMjkWETe_7WA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:20:01 | 7,677.28 | 9,955 | 2,340,407,882 |
| 23:20:00 | 7,677.28 | 21,994 | 2,340,397,927 |
| 23:19:59 | 7,677.28 | 1,409 | 2,340,375,933 |
| 23:19:58 | 7,677.28 | 1,873 | 2,340,374,524 |
| 23:19:57 | 7,677.28 | 2,708 | 2,340,372,651 |
| 23:19:56 | 7,677.28 | 154 | 2,340,369,943 |
| 23:19:55 | 7,677.28 | 1,438 | 2,340,369,789 |
| 23:19:54 | 7,677.28 | 475 | 2,340,368,351 |
| 23:19:53 | 7,677.28 | 252 | 2,340,367,876 |
| 23:19:52 | 7,677.28 | 1,951 | 2,340,367,624 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+14.36% |
|
|
+7.74% |
|
|
+5.52% |
|
|
+5.06% |
|
|
+4.76% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-3.75% |
|
|
-3.97% |
|
|
-4.06% |
|
|
-4.07% |
|
|
-5.89% |
Course Extremes
| 1 week | 7,638.17 |  | 7,743.93 |
| 1 month | 7,313.92 | | 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 |
Monthly variations
Annual variations
| 2026 | +12.15% | ||
| 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
