| Real-time USA 22:12:00 22/07/2026 +03 | 5-day change | 1st Jan Change | ||
| 7,505.63 PTS | -0.05% |
|
-0.87% | +9.66% |
| 09:32pm | New Climb in Oil Prices Sends Bond Yields Near 2026 Highs | DJ |
| 09:26pm | S&P 500 is close to flat as investors await technology earnings | RE |
Quotes 5-day view: S&P 500
Real-time USA
| 16/07/2026 | 17/07/2026 | 20/07/2026 | 21/07/2026 | 22/07/2026 | |
|---|---|---|---|---|---|
| Last | 7,533.77 | 7,457.69 | 7,443.28 | 7,509.20 | 7,505.53 |
| Volume | 3,209,252,580 | 3,397,503,316 | 2,726,531,038 | 2,834,863,295 | 1,846,568,613 |
| Change | -0.51% | -1.01% | -0.19% | +0.89% | -0.05% |
| Opening | 7,558.80 | 7,447.52 | 7,489.18 | 7,489.95 | 7,497.47 |
| High | 7,570.74 | 7,498.47 | 7,513.23 | 7,515.31 | 7,525.94 |
| Low | 7,504.02 | 7,431.26 | 7,440.53 | 7,467.86 | 7,485.85 |
Performance
| 1 week | -0.46% | ||
| Current month | +0.13% | ||
| 1 month | +0.11% | ||
| 3 months | +6.30% | ||
| 6 months | +9.21% | ||
| Current year | +9.70% | ||
| 1 year | +19.09% | ||
| 3 years | +65.53% | ||
| 5 years | +72.28% | ||
| 10 years | +246.82% |
Indicators
Moving average 5 days
7,503.27
Moving average 20 days
7,476.17
Moving average 50 days
7,466.44
Moving average 100 days
7,173.78
Price spread / (MMA5)
-0.03%
Price spread / (MMA20)
-0.39%
Price spread / (MMA50)
-0.52%
Price spread / (MMA100)
-4.42%
RSI 9 days
42.47
RSI 14 days
47.2
% 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
e50de1.5QlS_xU45VRVyih2keHNh0CAesvVd49yPyeYJhbuugw.lkwFuWZL3QctvEVP9Jn80THyPfOhJ_YFcnbwRSWJ_0upVgC5e3OcDDeieQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:11:56 | 7,505.82 | 95,420 | 1,846,226,500 |
| 22:11:55 | 7,505.61 | 102,969 | 1,846,131,080 |
| 22:11:54 | 7,505.69 | 46,729 | 1,846,028,111 |
| 22:11:53 | 7,505.72 | 78,688 | 1,845,981,382 |
| 22:11:52 | 7,505.68 | 107,839 | 1,845,902,694 |
| 22:11:51 | 7,505.80 | 63,757 | 1,845,794,855 |
| 22:11:50 | 7,505.74 | 95,226 | 1,845,731,098 |
| 22:11:49 | 7,505.74 | 91,271 | 1,845,635,872 |
| 22:11:48 | 7,505.90 | 102,207 | 1,845,544,601 |
| 22:11:47 | 7,506.11 | 76,379 | 1,845,442,394 |
Headlines
Highest S&P 500 increases |
|
|---|---|
|
+20.47% |
|
|
+9.63% |
|
|
+9.39% |
|
|
+7.53% |
|
|
+5.42% |
The sharpest declines in S&P 500. |
|
|---|---|
|
|
-5.86% |
|
|
-6.00% |
|
|
-6.05% |
|
|
-6.25% |
|
|
-7.94% |
Course Extremes
| 1 week | 7,431.26 |  | 7,581.5 |
| 1 month | 7,294.18 | | 7,581.5 |
| 3 years | 4,103.78 | | 7,620.9 |
| 5 years | 3,491.58 | | 7,620.9 |
| 10 years | 2,083.79 | | 7,620.9 |
Monthly variations
Annual variations
| 2026 | +9.65% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition