Home>Indices>S&P 500
SHARE twitter icon webp whatsapp icon webp

S&P 500 - Historical Data

5584.54
-49.37 (-0.88%)
United States FlagNYSE
12/7 Close - USD - Since it Started (1928)
 - Last 30 Years Annual Avg 10.32%
 - Annual Avg 7.65%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnual
1928
-1.76%
17.26
11.70%
19.28
2.44%
19.75
1.27%
20
-4.30%
19.14
1.52%
19.43
7.41%
20.87
1.29%
21.14
2.55%
21.68
11.99%
24.28
0.29%
24.35
1929 5.71%
25.74
-0.58%
25.59
-0.23%
25.53
1.61%
25.94
-4.28%
24.83
10.39%
27.41
5.36%
28.88
9.80%
31.71
-4.89%
30.16
-19.93%
24.15
-13.37%
20.92
2.53%
21.45
-11.91%
1930 6.25%
22.79
2.15%
23.28
3.74%
24.15
3.11%
24.9
-1.65%
24.49
-16.46%
20.46
3.67%
21.21
0.75%
21.37
-13.01%
18.59
-8.88%
16.94
-3.31%
16.38
-6.35%
15.34
-28.48%
1931 5.54%
16.19
11.37%
18.03
-7.43%
16.69
-9.59%
15.09
-13.72%
13.02
13.90%
14.83
-7.42%
13.73
0.95%
13.86
-29.94%
9.71
7.42%
10.43
-8.92%
9.5
-14.53%
8.12
-47.07%
1932 -2.22%
7.94
4.41%
8.29
-11.82%
7.31
-20.25%
5.83
-23.33%
4.47
-0.89%
4.43
36.12%
6.03
39.14%
8.39
-3.69%
8.08
-13.86%
6.96
-5.89%
6.55
5.65%
6.92
-14.78%
1933 0.29%
6.94
-18.44%
5.66
3.36%
5.85
33.85%
7.83
23.12%
9.64
13.17%
10.91
-8.80%
9.95
11.46%
11.09
-12.35%
9.72
-7.82%
8.96
10.27%
9.88
0.91%
9.97
44.08%
1934 12.04%
11.17
-3.67%
10.76
-1.30%
10.62
-1.51%
10.46
-8.13%
9.61
2.08%
9.81
-11.52%
8.68
5.41%
9.15
-0.77%
9.08
-2.97%
8.81
8.29%
9.54
-0.42%
9.5
-4.71%
1935 -4.21%
9.1
-3.96%
8.74
-3.32%
8.45
9.82%
9.28
3.23%
9.58
6.89%
10.24
8.20%
11.08
1.44%
11.24
3.11%
11.59
7.51%
12.46
3.85%
12.94
3.79%
13.43
41.37%
1936 6.55%
14.31
2.03%
14.6
2.19%
14.92
-7.71%
13.77
4.58%
14.4
3.06%
14.84
6.81%
15.85
0.88%
15.99
0.13%
16.01
7.62%
17.23
0.29%
17.28
-0.58%
17.18
27.92%
1937 3.43%
17.77
1.63%
18.06
-0.78%
17.92
-8.31%
16.43
-1.03%
16.26
-5.29%
15.4
8.90%
16.77
-4.35%
16.04
-14.21%
13.76
-10.25%
12.35
-10.04%
11.11
-5.04%
10.55
-38.59%
1938 1.33%
10.69
6.08%
11.34
-25.04%
8.5
15.06%
9.78
-5.21%
9.27
24.70%
11.56
6.66%
12.33
-2.19%
12.06
1.49%
12.24
7.60%
13.17
-3.34%
12.73
3.22%
13.14
24.55%
1939 -6.39%
12.3
3.25%
12.7
-13.54%
10.98
-0.46%
10.93
6.13%
11.6
-6.38%
10.86
10.87%
12.04
-7.14%
11.18
14.40%
12.79
0.31%
12.83
-4.91%
12.2
2.13%
12.46
-5.18%
1940 -3.29%
12.05
0.66%
12.13
0.41%
12.18
0.08%
12.19
-23.95%
9.27
7.66%
9.98
3.11%
10.29
2.04%
10.5
1.52%
10.66
3.94%
11.08
-4.60%
10.57
0.09%
10.58
-15.09%
1941 -4.82%
10.07
-1.49%
9.92
0.40%
9.96
-6.53%
9.31
0.75%
9.38
5.01%
9.85
5.48%
10.39
-1.06%
10.28
-0.78%
10.2
-6.86%
9.5
-4.00%
9.12
-4.71%
8.69
-17.86%
1942 1.84%
8.85
-2.94%
8.59
-6.75%
8.01
-4.37%
7.66
6.40%
8.15
1.84%
8.3
3.13%
8.56
0.70%
8.62
2.67%
8.85
5.76%
9.36
-0.75%
9.29
5.17%
9.77
12.43%
1943 6.86%
10.44
5.08%
10.97
5.56%
11.58
0.09%
11.59
3.97%
12.05
2.49%
12.35
-4.05%
11.85
-0.42%
11.8
2.37%
12.08
-1.41%
11.91
-7.47%
11.02
5.90%
11.67
19.45%
1944 1.54%
11.85
-0.25%
11.82
1.69%
12.02
-1.25%
11.87
4.04%
12.35
5.10%
12.98
-2.08%
12.71
0.87%
12.82
-0.62%
12.74
0.31%
12.78
0.39%
12.83
3.51%
13.28
13.80%
1945 1.43%
13.47
6.16%
14.3
-4.83%
13.61
9.04%
14.84
1.15%
15.01
-0.93%
14.87
-1.41%
14.66
5.80%
15.51
3.48%
16.05
3.74%
16.65
3.24%
17.19
0.99%
17.36
30.72%
1946 6.97%
18.57
-6.95%
17.28
4.40%
18.04
3.99%
18.76
2.24%
19.18
-3.91%
18.43
-2.55%
17.96
-7.29%
16.65
-10.15%
14.96
-0.80%
14.84
-1.08%
14.68
4.22%
15.3
-11.87%
1947 2.35%
15.66
-1.47%
15.43
-1.69%
15.17
-3.89%
14.58
-0.89%
14.45
5.26%
15.21
3.62%
15.76
-2.79%
15.32
-1.37%
15.11
2.12%
15.43
-2.92%
14.98
2.14%
15.3
0.00%
1948 -4.05%
14.68
-5.11%
13.93
8.26%
15.08
2.65%
15.48
7.82%
16.69
0.30%
16.74
-5.32%
15.85
0.76%
15.97
-3.01%
15.49
6.52%
16.5
-10.61%
14.75
3.05%
15.2
-0.65%
1949 0.13%
15.22
-3.94%
14.62
3.01%
15.06
-2.32%
14.71
-3.54%
14.19
-0.21%
14.16
6.21%
15.04
1.20%
15.22
2.37%
15.58
2.95%
16.04
0.12%
16.06
4.55%
16.79
10.46%
1950 1.55%
17.05
1.00%
17.22
0.41%
17.29
3.88%
17.96
4.57%
18.78
-5.80%
17.69
0.85%
17.84
3.25%
18.42
5.59%
19.45
0.41%
19.53
-0.10%
19.51
4.72%
20.43
21.68%
1951 6.02%
21.66
0.65%
21.8
-1.47%
21.48
4.42%
22.43
-4.06%
21.52
-2.60%
20.96
6.87%
22.4
3.93%
23.28
-0.09%
23.26
-1.38%
22.94
-0.26%
22.88
3.89%
23.77
16.35%
1952 1.56%
24.14
-3.65%
23.26
4.77%
24.37
-4.31%
23.32
2.32%
23.86
4.61%
24.96
1.76%
25.4
-1.46%
25.03
-1.96%
24.54
-0.08%
24.52
4.65%
25.66
3.55%
26.57
11.78%
1953 -0.72%
26.38
-1.82%
25.9
-2.36%
25.29
-2.65%
24.62
-0.32%
24.54
-1.63%
24.14
2.53%
24.75
-5.78%
23.32
0.13%
23.35
5.10%
24.54
0.90%
24.76
0.20%
24.81
-6.62%
1954 5.12%
26.08
0.27%
26.15
3.02%
26.94
4.90%
28.26
3.29%
29.19
0.07%
29.21
5.72%
30.88
-3.40%
29.83
8.31%
32.31
-1.95%
31.68
8.08%
34.24
5.08%
35.98
45.02%
1955 1.81%
36.63
0.35%
36.76
-0.49%
36.58
3.77%
37.96
-0.13%
37.91
8.23%
41.03
6.07%
43.52
-0.78%
43.18
1.13%
43.67
-3.05%
42.34
7.49%
45.51
-0.07%
45.48
26.40%
1956 -3.65%
43.82
3.47%
45.34
6.93%
48.48
-0.21%
48.38
-6.57%
45.2
3.92%
46.97
5.15%
49.39
-3.81%
47.51
-4.55%
45.35
0.51%
45.58
-1.10%
45.08
3.53%
46.67
2.62%
1957 -4.18%
44.72
-3.26%
43.26
1.96%
44.11
3.70%
45.74
3.69%
47.43
-0.13%
47.37
1.14%
47.91
-5.61%
45.22
-6.19%
42.42
-3.21%
41.06
1.61%
41.72
-4.15%
39.99
-14.31%
1958 4.28%
41.7
-2.06%
40.84
3.09%
42.1
3.18%
43.44
1.50%
44.09
2.61%
45.24
4.31%
47.19
1.19%
47.75
4.84%
50.06
2.54%
51.33
2.24%
52.48
5.20%
55.21
38.06%
1959 0.43%
55.45
-0.07%
55.41
0.05%
55.44
3.88%
57.59
1.89%
58.68
-0.36%
58.47
3.49%
60.51
-1.50%
59.6
-4.56%
56.88
1.13%
57.52
1.32%
58.28
2.76%
59.89
8.48%
1960 -7.15%
55.61
0.92%
56.12
-1.39%
55.34
-1.75%
54.37
2.69%
55.83
1.95%
56.92
-2.48%
55.51
2.61%
56.96
-6.04%
53.52
-0.24%
53.39
4.03%
55.54
4.63%
58.11
-2.97%
1961 6.32%
61.78
2.69%
63.44
2.55%
65.06
0.38%
65.31
1.91%
66.56
-2.88%
64.64
3.28%
66.76
1.96%
68.07
-1.97%
66.73
2.83%
68.62
3.93%
71.32
0.32%
71.55
23.13%
1962 -3.79%
68.84
1.63%
69.96
-0.59%
69.55
-6.20%
65.24
-8.60%
59.63
-8.18%
54.75
6.36%
58.23
1.53%
59.12
-4.82%
56.27
0.44%
56.52
10.16%
62.26
1.35%
63.1
-11.81%
1963 4.91%
66.2
-2.89%
64.29
3.55%
66.57
4.85%
69.8
1.43%
70.8
-2.02%
69.37
-0.35%
69.13
4.87%
72.5
-1.10%
71.7
3.22%
74.01
-1.05%
73.23
2.44%
75.02
18.89%
1964 2.69%
77.04
0.99%
77.8
1.52%
78.98
0.61%
79.46
1.15%
80.37
1.64%
81.69
1.82%
83.18
-1.62%
81.83
2.87%
84.18
0.81%
84.86
-0.52%
84.42
0.39%
84.75
12.97%
1965 3.32%
87.56
-0.15%
87.43
-1.45%
86.16
3.42%
89.11
-0.77%
88.42
-4.86%
84.12
1.34%
85.25
2.25%
87.17
3.20%
89.96
2.73%
92.42
-0.88%
91.61
0.90%
92.43
9.06%
1966 0.49%
92.88
-1.79%
91.22
-2.18%
89.23
2.05%
91.06
-5.41%
86.13
-1.61%
84.74
-1.35%
83.6
-7.78%
77.1
-0.70%
76.56
4.75%
80.2
0.31%
80.45
-0.15%
80.33
-13.09%
1967 7.82%
86.61
0.20%
86.78
3.94%
90.2
4.22%
94.01
-5.24%
89.08
1.75%
90.64
4.53%
94.75
-1.17%
93.64
3.28%
96.71
-3.53%
93.3
0.75%
94
2.63%
96.47
20.09%
1968 -4.38%
92.24
-3.12%
89.36
0.94%
90.2
8.05%
97.46
1.25%
98.68
0.91%
99.58
-1.85%
97.74
1.15%
98.86
3.85%
102.67
0.72%
103.41
4.80%
108.37
-4.16%
103.86
7.66%
1969 -0.82%
103.01
-4.74%
98.13
3.44%
101.51
2.15%
103.69
-0.22%
103.46
-5.56%
97.71
-6.02%
91.83
4.01%
95.51
-2.50%
93.12
4.30%
97.12
-3.41%
93.81
-1.87%
92.06
-11.36%
1970 -7.65%
85.02
5.27%
89.5
0.15%
89.63
-9.05%
81.52
-6.10%
76.55
-5.00%
72.72
7.33%
78.05
4.45%
81.52
3.41%
84.3
-1.25%
83.25
4.74%
87.2
5.68%
92.15
0.10%
1971 4.05%
95.88
0.91%
96.75
3.68%
100.31
3.63%
103.95
-4.16%
99.63
-0.93%
98.7
-3.16%
95.58
3.61%
99.03
-0.70%
98.34
-4.18%
94.23
-0.25%
93.99
8.62%
102.09
10.79%
1972 1.81%
103.94
2.53%
106.57
0.59%
107.2
0.44%
107.67
1.73%
109.53
-2.18%
107.14
0.23%
107.39
3.45%
111.09
-0.49%
110.55
0.93%
111.58
4.56%
116.67
1.18%
118.05
15.63%
1973 -1.71%
116.03
-3.75%
111.68
-0.14%
111.52
-4.08%
106.97
-1.89%
104.95
-0.66%
104.26
3.80%
108.22
-3.67%
104.25
4.01%
108.43
-0.13%
108.29
-11.39%
95.96
1.66%
97.55
-17.37%
1974 -1.00%
96.57
-0.36%
96.22
-2.33%
93.98
-3.91%
90.31
-3.36%
87.28
-1.47%
86
-7.78%
79.31
-9.03%
72.15
-11.93%
63.54
16.30%
73.9
-5.32%
69.97
-2.02%
68.56
-29.72%
1975 12.28%
76.98
5.99%
81.59
2.17%
83.36
4.73%
87.3
4.41%
91.15
4.43%
95.19
-6.77%
88.75
-2.11%
86.88
-3.46%
83.87
6.16%
89.04
2.47%
91.24
-1.15%
90.19
31.55%
1976 11.83%
100.86
-1.14%
99.71
3.07%
102.77
-1.10%
101.64
-1.44%
100.18
4.09%
104.28
-0.81%
103.44
-0.51%
102.91
2.26%
105.24
-2.22%
102.9
-0.78%
102.1
5.25%
107.46
19.15%
1977 -5.05%
102.03
-2.17%
99.82
-1.40%
98.42
0.02%
98.44
-2.36%
96.12
4.54%
100.48
-1.62%
98.85
-2.10%
96.77
-0.25%
96.53
-4.34%
92.34
2.70%
94.83
0.28%
95.1
-11.50%
1978 -6.15%
89.25
-2.48%
87.04
2.49%
89.21
8.54%
96.83
0.42%
97.24
-1.76%
95.53
5.39%
100.68
2.59%
103.29
-0.73%
102.54
-9.16%
93.15
1.66%
94.7
1.49%
96.11
1.06%
1979 3.97%
99.93
-3.65%
96.28
5.52%
101.59
0.17%
101.76
-2.63%
99.08
3.87%
102.91
0.87%
103.81
5.31%
109.32
0.00%
109.32
-6.86%
101.82
4.26%
106.16
1.68%
107.94
12.31%
1980 5.76%
114.16
-0.44%
113.66
-10.18%
102.09
4.11%
106.29
4.66%
111.24
2.70%
114.24
6.50%
121.67
0.58%
122.38
2.52%
125.46
1.60%
127.47
10.24%
140.52
-3.39%
135.76
25.77%
1981 -4.57%
129.55
1.33%
131.27
3.60%
136
-2.35%
132.81
-0.17%
132.59
-1.04%
131.21
-0.22%
130.92
-6.21%
122.79
-5.38%
116.18
4.91%
121.89
3.66%
126.35
-3.01%
122.55
-9.73%
1982 -1.75%
120.4
-6.05%
113.11
-1.02%
111.96
4.00%
116.44
-3.92%
111.88
-2.03%
109.61
-2.30%
107.09
11.60%
119.51
0.76%
120.42
11.04%
133.72
3.60%
138.53
1.52%
140.64
14.76%
1983 3.31%
145.3
1.90%
148.06
3.31%
152.96
7.50%
164.43
-1.24%
162.39
3.23%
167.64
-3.03%
162.56
1.13%
164.4
1.02%
166.07
-1.52%
163.55
1.74%
166.4
-0.88%
164.93
17.27%
1984 -0.92%
163.41
-3.89%
157.06
1.35%
159.18
0.55%
160.05
-5.94%
150.55
1.75%
153.18
-1.65%
150.66
10.63%
166.68
-0.35%
166.1
-0.01%
166.09
-1.51%
163.58
2.24%
167.24
1.40%
1985 7.41%
179.63
0.86%
181.18
-0.29%
180.66
-0.46%
179.83
5.41%
189.55
1.21%
191.85
-0.48%
190.92
-1.20%
188.63
-3.47%
182.08
4.25%
189.82
6.51%
202.17
4.51%
211.28
26.33%
1986 0.24%
211.78
7.15%
226.92
5.28%
238.9
-1.41%
235.52
5.02%
247.35
1.41%
250.84
-5.87%
236.12
7.12%
252.93
-8.54%
231.32
5.47%
243.98
2.15%
249.22
-2.83%
242.17
14.62%
1987 13.18%
274.08
3.69%
284.2
2.64%
291.7
-1.15%
288.36
0.60%
290.1
4.79%
304
4.82%
318.66
3.50%
329.8
-2.42%
321.83
-21.76%
251.79
-8.53%
230.3
7.29%
247.08
2.03%
1988 4.04%
257.07
4.18%
267.82
-3.33%
258.89
0.94%
261.33
0.32%
262.16
4.33%
273.5
-0.54%
272.02
-3.86%
261.52
3.97%
271.91
2.60%
278.97
-1.89%
273.7
1.47%
277.72
12.40%
1989 7.11%
297.47
-2.89%
288.86
2.08%
294.87
5.01%
309.64
3.51%
320.52
-0.79%
317.98
8.84%
346.08
1.55%
351.45
-0.65%
349.15
-2.52%
340.36
1.65%
345.99
2.14%
353.4
27.25%
1990 -6.88%
329.08
0.85%
331.89
2.43%
339.94
-2.69%
330.8
9.20%
361.23
-0.89%
358.02
-0.52%
356.15
-9.43%
322.56
-5.12%
306.05
-0.67%
304
5.99%
322.22
2.48%
330.22
-6.56%
1991 4.15%
343.93
6.73%
367.07
2.22%
375.22
0.03%
375.34
3.86%
389.83
-4.79%
371.16
4.49%
387.81
1.96%
395.43
-1.91%
387.86
1.18%
392.45
-4.39%
375.22
11.16%
417.09
26.31%
1992 -1.99%
408.78
0.96%
412.7
-2.18%
403.69
2.79%
414.95
0.10%
415.35
-1.74%
408.14
3.94%
424.21
-2.40%
414.03
0.91%
417.8
0.21%
418.68
3.03%
431.35
1.01%
435.71
4.46%
1993 0.70%
438.78
1.05%
443.38
1.87%
451.67
-2.54%
440.19
2.27%
450.19
0.08%
450.53
-0.53%
448.13
3.44%
463.56
-1.00%
458.93
1.94%
467.83
-1.29%
461.79
1.01%
466.45
7.06%
1994 3.25%
481.61
-3.00%
467.14
-4.57%
445.77
1.15%
450.91
1.24%
456.5
-2.68%
444.27
3.15%
458.26
3.76%
475.49
-2.69%
462.71
2.08%
472.35
-3.95%
453.69
1.23%
459.27
-1.54%
1995 2.43%
470.42
3.61%
487.39
2.73%
500.71
2.80%
514.71
3.63%
533.4
2.13%
544.75
3.18%
562.06
-0.03%
561.88
4.01%
584.41
-0.50%
581.5
4.10%
605.37
1.74%
615.93
34.11%
1996 3.26%
636.02
0.69%
640.43
0.79%
645.5
1.34%
654.17
2.29%
669.12
0.23%
670.63
-4.57%
639.95
1.88%
651.99
5.42%
687.33
2.61%
705.27
7.34%
757.02
-2.15%
740.74
20.26%
1997 6.13%
786.16
0.59%
790.82
-4.26%
757.12
5.84%
801.34
5.86%
848.28
4.35%
885.14
7.81%
954.31
-5.75%
899.47
5.32%
947.28
-3.45%
914.62
4.46%
955.4
1.57%
970.43
31.01%
1998 1.02%
980.28
7.04%
1049.34
4.99%
1101.75
0.91%
1111.75
-1.88%
1090.82
3.94%
1133.84
-1.16%
1120.67
-14.58%
957.28
6.24%
1017.01
8.03%
1098.67
5.91%
1163.63
5.64%
1229.23
26.67%
1999 4.10%
1279.64
-3.23%
1238.33
3.88%
1286.37
3.79%
1335.18
-2.50%
1301.84
5.44%
1372.71
-3.20%
1328.72
-0.63%
1320.41
-2.86%
1282.71
6.25%
1362.93
1.91%
1388.91
5.78%
1469.25
19.53%
2000 -5.09%
1394.46
-2.01%
1366.42
9.67%
1498.58
-3.08%
1452.43
-2.19%
1420.6
2.39%
1454.6
-1.63%
1430.83
6.07%
1517.68
-5.35%
1436.51
-0.49%
1429.4
-8.01%
1314.95
0.41%
1320.28
-10.14%
2001 3.46%
1366.01
-9.23%
1239.94
-6.42%
1160.33
7.68%
1249.46
0.51%
1255.82
-2.50%
1224.38
-1.07%
1211.23
-6.41%
1133.58
-8.17%
1040.94
1.81%
1059.78
7.52%
1139.45
0.76%
1148.08
-13.04%
2002 -1.56%
1130.2
-2.08%
1106.73
3.67%
1147.39
-6.14%
1076.92
-0.91%
1067.14
-7.25%
989.82
-7.90%
911.62
0.49%
916.07
-11.00%
815.28
8.64%
885.76
5.71%
936.31
-6.03%
879.82
-23.37%
2003 -2.74%
855.7
-1.70%
841.15
0.84%
848.18
8.10%
916.92
5.09%
963.59
1.13%
974.5
1.62%
990.31
1.79%
1008.01
-1.19%
995.97
5.50%
1050.71
0.71%
1058.2
5.08%
1111.92
26.38%
2004 1.73%
1131.13
1.22%
1144.94
-1.64%
1126.21
-1.68%
1107.3
1.21%
1120.68
1.80%
1140.84
-3.43%
1101.72
0.23%
1104.24
0.94%
1114.58
1.40%
1130.2
3.86%
1173.82
3.25%
1211.92
8.99%
2005 -2.53%
1181.27
1.89%
1203.6
-1.91%
1180.59
-2.01%
1156.85
3.00%
1191.5
-0.01%
1191.33
3.60%
1234.18
-1.12%
1220.33
0.69%
1228.81
-1.77%
1207.01
3.52%
1249.48
-0.10%
1248.29
3.00%
2006 2.55%
1280.08
0.05%
1280.66
1.11%
1294.87
1.22%
1310.61
-3.09%
1270.09
0.01%
1270.2
0.51%
1276.66
2.13%
1303.82
2.46%
1335.85
3.15%
1377.94
1.65%
1400.63
1.26%
1418.3
13.62%
2007 1.41%
1438.24
-2.18%
1406.82
1.00%
1420.86
4.33%
1482.37
3.25%
1530.62
-1.78%
1503.35
-3.20%
1455.27
1.29%
1473.99
3.58%
1526.75
1.48%
1549.38
-4.40%
1481.14
-0.86%
1468.36
3.53%
2008 -6.12%
1378.55
-3.48%
1330.63
-0.60%
1322.7
4.75%
1385.59
1.07%
1400.38
-8.60%
1280
-0.99%
1267.38
1.22%
1282.83
-9.08%
1166.36
-16.94%
968.75
-7.48%
896.24
0.78%
903.25
-38.49%
2009 -8.57%
825.88
-10.99%
735.09
8.54%
797.87
9.39%
872.81
5.31%
919.14
0.02%
919.32
7.41%
987.48
3.36%
1020.62
3.57%
1057.08
-1.98%
1036.19
5.74%
1095.63
1.78%
1115.1
23.45%
2010 -3.70%
1073.87
2.85%
1104.49
5.88%
1169.43
1.48%
1186.69
-8.20%
1089.41
-5.39%
1030.71
6.88%
1101.6
-4.74%
1049.33
8.76%
1141.2
3.69%
1183.26
-0.23%
1180.55
6.53%
1257.64
12.78%
2011 2.26%
1286.12
3.20%
1327.22
-0.10%
1325.83
2.85%
1363.61
-1.35%
1345.2
-1.83%
1320.64
-2.15%
1292.28
-5.68%
1218.89
-7.18%
1131.42
10.77%
1253.3
-0.51%
1246.96
0.85%
1257.6
0.00%
2012 4.36%
1312.41
4.06%
1365.68
3.13%
1408.47
-0.75%
1397.91
-6.27%
1310.33
3.96%
1362.16
1.26%
1379.32
1.98%
1406.58
2.42%
1440.67
-1.98%
1412.16
0.28%
1416.18
0.71%
1426.19
13.41%
2013 5.04%
1498.11
1.11%
1514.68
3.60%
1569.19
1.81%
1597.57
2.08%
1630.74
-1.50%
1606.28
4.95%
1685.73
-3.13%
1632.97
2.97%
1681.55
4.46%
1756.54
2.80%
1805.81
2.36%
1848.36
29.60%
2014 -3.56%
1782.59
4.31%
1859.45
0.69%
1872.34
0.62%
1883.95
2.10%
1923.57
1.91%
1960.23
-1.51%
1930.67
3.77%
2003.37
-1.55%
1972.29
2.32%
2018.05
2.45%
2067.56
-0.42%
2058.9
11.39%
2015 -3.10%
1994.99
5.49%
2104.5
-1.74%
2067.89
0.85%
2085.51
1.05%
2107.39
-2.10%
2063.11
1.97%
2103.84
-6.26%
1972.18
-2.64%
1920.03
8.30%
2079.36
0.05%
2080.41
-1.75%
2043.94
-0.73%
2016 -5.07%
1940.24
-0.41%
1932.23
6.60%
2059.74
0.27%
2065.3
1.53%
2096.95
0.09%
2098.86
3.56%
2173.6
-0.12%
2170.95
-0.12%
2168.27
-1.94%
2126.15
3.42%
2198.81
1.82%
2238.83
9.54%
2017 1.79%
2278.87
3.72%
2363.64
-0.04%
2362.72
0.91%
2384.2
1.16%
2411.8
0.48%
2423.41
1.93%
2470.3
0.05%
2471.65
1.93%
2519.36
2.22%
2575.26
2.81%
2647.58
0.98%
2673.61
19.42%
2018 5.62%
2823.81
-3.89%
2713.83
-2.69%
2640.87
0.27%
2648.05
2.16%
2705.27
0.48%
2718.37
3.60%
2816.29
3.03%
2901.52
0.43%
2913.98
-6.94%
2711.74
1.79%
2760.17
-9.18%
2506.85
-6.24%
2019 7.87%
2704.1
2.97%
2784.49
1.79%
2834.4
3.93%
2945.83
-6.58%
2752.06
6.89%
2941.76
1.31%
2980.38
-1.81%
2926.46
1.72%
2976.74
2.04%
3037.56
3.40%
3140.98
2.86%
3230.78
28.88%
2020 -0.16%
3225.52
-8.41%
2954.22
-12.51%
2584.59
12.68%
2912.43
4.53%
3044.31
1.84%
3100.29
5.51%
3271.12
7.01%
3500.31
-3.92%
3363
-2.77%
3269.96
10.75%
3621.63
3.71%
3756.07
16.26%
2021 -1.11%
3714.24
2.61%
3811.15
4.24%
3972.89
5.24%
4181.17
0.55%
4204.11
2.22%
4297.5
2.27%
4395.26
2.90%
4522.68
-4.76%
4307.54
6.91%
4605.38
-0.83%
4567
4.36%
4766.18
26.89%
2022 -5.26%
4515.55
-3.14%
4373.94
3.58%
4530.41
-8.80%
4131.93
0.01%
4132.15
-8.39%
3785.38
9.11%
4130.29
-4.24%
3955
-9.34%
3585.62
7.99%
3871.98
5.38%
4080.11
-5.90%
3839.5
-19.44%
2023 6.18%
4076.6
-2.61%
3970.15
3.51%
4109.31
1.46%
4169.48
0.25%
4179.83
6.47%
4450.38
3.11%
4588.96
-1.77%
4507.66
-4.87%
4288.05
-2.20%
4193.8
8.92%
4567.8
4.42%
4769.83
24.23%
2024 1.59%
4845.65
5.17%
5096.27
3.10%
5254.35
-2.63%
5116.17
2.33%
5235.48
4.30%
5460.48
3.18%
5633.91





18.12%

S&P 500 - Historical Chart

S&P 500 - Historical Data



DatePriceOpenHighLowDifferenceChange %
11 Jul 2024 5633.915591.265635.395586.4456.931.02%
09 Jul 2024 5576.985584.245590.755574.579.790.18%
06 Jul 2024 5567.195537.915570.335531.6358.181.06%
03 Jul 2024 5509.015461.845509.695458.4348.530.89%
29 Jun 2024 5460.485488.485523.645451.12-22.39-0.41%
27 Jun 2024 5482.875473.595490.815467.5413.570.25%
26 Jun 2024 5469.305460.735472.885446.564.680.09%
22 Jun 2024 5464.625466.775478.315452.03-22.41-0.41%
19 Jun 2024 5487.035476.155490.385471.3213.800.25%
17 Jun 2024 5473.235431.115488.505420.4041.630.77%
14 Jun 2024 5431.605424.085432.395403.75-2.14-0.04%
13 Jun 2024 5433.745441.935441.935402.5112.710.23%
12 Jun 2024 5421.035409.135447.255409.1345.710.85%
11 Jun 2024 5375.325353.005375.955327.2514.530.27%
10 Jun 2024 5360.795341.225365.795331.527.830.15%
07 Jun 2024 5352.965357.805362.355335.3672.151.37%
05 Jun 2024 5280.815278.245298.805257.637.140.14%
01 Jun 2024 5273.675243.215274.715191.6838.190.73%
30 May 2024 5235.485259.775260.215222.10-70.56-1.33%
29 May 2024 5306.045315.915315.915280.891.320.02%
24 May 2024 5304.725281.455311.655278.3936.880.70%
23 May 2024 5267.845340.265341.885256.93-39.17-0.74%
22 May 2024 5307.015319.285323.185286.01-14.40-0.27%
21 May 2024 5321.415298.695324.325297.8713.280.25%
20 May 2024 5308.135305.355325.325302.404.860.09%
17 May 2024 5303.275303.105305.455283.596.170.12%
16 May 2024 5297.105310.075325.495296.19-11.05-0.21%
15 May 2024 5308.155263.265311.765263.2661.471.17%
14 May 2024 5246.685221.105250.375217.9825.260.48%
13 May 2024 5221.425233.085237.265211.16-1.26-0.02%
10 May 2024 5222.685225.495239.665209.688.600.16%
09 May 2024 5214.085189.035215.305180.4126.410.51%
08 May 2024 5187.675168.985191.955165.86-0.030.00%
07 May 2024 5187.705187.205200.235178.9659.911.17%
04 May 2024 5127.795122.785139.125101.22109.402.18%
02 May 2024 5018.395029.035096.125013.45-97.78-1.91%
30 Apr 2024 5116.175114.135123.495088.6516.210.32%
26 Apr 2024 5099.965084.655114.625073.1451.541.02%
25 Apr 2024 5048.425019.885057.754990.58-23.21-0.46%
24 Apr 2024 5071.635084.865089.485047.021.080.02%
23 Apr 2024 5070.555028.855076.125027.9659.951.20%
22 Apr 2024 5010.604987.335038.844969.4043.370.87%
19 Apr 2024 4967.235005.445019.024953.56-43.89-0.88%
18 Apr 2024 5011.125031.525056.665001.89-11.09-0.22%
17 Apr 2024 5022.215068.975077.965007.25-29.20-0.58%
16 Apr 2024 5051.415064.595079.845039.83-10.41-0.21%
15 Apr 2024 5061.825149.675168.435052.47-61.59-1.20%
12 Apr 2024 5123.415171.515175.035107.94-75.65-1.46%
11 Apr 2024 5199.065172.955211.785138.7738.420.74%
10 Apr 2024 5160.645167.885178.435138.70-49.27-0.95%
09 Apr 2024 5209.915217.035224.815160.787.520.14%
08 Apr 2024 5202.395211.375219.575197.35-1.95-0.04%
05 Apr 2024 5204.345158.955222.185157.2157.131.11%
04 Apr 2024 5147.215244.055256.595146.06-64.28-1.23%
03 Apr 2024 5211.495194.375228.755194.375.680.11%
02 Apr 2024 5205.815204.295208.345184.05-37.96-0.72%
01 Apr 2024 5243.775257.975263.955229.20-10.58-0.20%
28 Mar 2024 5254.355248.035264.855245.825.860.11%
27 Mar 2024 5248.495226.315249.265213.9244.910.86%
26 Mar 2024 5203.585228.855235.165203.42-14.61-0.28%
25 Mar 2024 5218.195219.525229.095216.09-15.99-0.31%
22 Mar 2024 5234.185242.485246.095229.87-7.35-0.14%
21 Mar 2024 5241.535253.435261.105240.6616.910.32%
20 Mar 2024 5224.625181.695226.195171.5546.110.89%
19 Mar 2024 5178.515139.095180.315131.5929.090.56%
18 Mar 2024 5149.425154.775175.605145.4732.330.63%
15 Mar 2024 5117.095123.315136.865104.35-33.39-0.65%
14 Mar 2024 5150.485175.145176.855123.30-14.83-0.29%
13 Mar 2024 5165.315173.495179.145151.88-9.96-0.19%
12 Mar 2024 5175.275134.305179.875114.4857.331.12%
11 Mar 2024 5117.945111.965124.665091.14-5.75-0.11%
08 Mar 2024 5123.695164.465189.265117.50-33.67-0.65%
07 Mar 2024 5157.365132.385165.625128.2152.601.03%
06 Mar 2024 5104.765108.035127.975092.2226.110.51%
05 Mar 2024 5078.655110.525114.545056.82-52.30-1.02%
04 Mar 2024 5130.955130.995149.675127.18-6.13-0.12%
01 Mar 2024 5137.085098.515140.335094.1640.810.80%
29 Feb 2024 5096.275085.365104.995061.8926.510.52%
28 Feb 2024 5069.765067.205077.375058.35-8.42-0.17%
27 Feb 2024 5078.185074.605080.695057.298.650.17%
26 Feb 2024 5069.535093.005097.665068.91-19.27-0.38%
23 Feb 2024 5088.805100.925111.065081.461.770.03%
22 Feb 2024 5087.035038.835094.395038.83105.232.11%
21 Feb 2024 4981.804963.034983.214946.006.290.13%
20 Feb 2024 4975.514989.324993.714955.02-30.06-0.60%
16 Feb 2024 5005.575031.135038.704999.52-24.16-0.48%
15 Feb 2024 5029.735003.145032.724999.4429.110.58%
14 Feb 2024 5000.624976.445002.524956.4547.450.96%
13 Feb 2024 4953.174967.944971.304920.31-68.67-1.37%
12 Feb 2024 5021.845026.835048.395016.83-4.77-0.09%
09 Feb 2024 5026.615004.175030.065000.3428.700.57%
08 Feb 2024 4997.914995.165000.404987.092.850.06%
07 Feb 2024 4995.064973.054999.894969.0540.830.82%
06 Feb 2024 4954.234950.164957.774934.8811.420.23%
05 Feb 2024 4942.814957.194957.194918.09-15.80-0.32%
02 Feb 2024 4958.614916.064975.294907.9952.421.07%
01 Feb 2024 4906.194861.114906.974853.5260.541.25%
31 Jan 2024 4845.654899.194906.754845.15-79.32-1.61%
30 Jan 2024 4924.974925.894931.094916.27-2.96-0.06%
29 Jan 2024 4927.934892.954929.314887.4036.960.76%
26 Jan 2024 4890.974888.914906.694881.47-3.19-0.07%
25 Jan 2024 4894.164886.664898.154869.3425.610.53%
24 Jan 2024 4868.554888.564903.684865.943.950.08%
23 Jan 2024 4864.604856.804866.484844.3714.170.29%
22 Jan 2024 4850.434853.424868.414844.0510.620.22%
19 Jan 2024 4839.814796.284842.074785.8758.871.23%
18 Jan 2024 4780.944760.104785.794740.5741.730.88%
17 Jan 2024 4739.214739.134744.234714.82-26.77-0.56%
16 Jan 2024 4765.984772.354782.344747.12-17.85-0.37%
12 Jan 2024 4783.834791.184802.404768.983.590.08%
11 Jan 2024 4780.244792.134798.504739.58-3.21-0.07%
10 Jan 2024 4783.454759.944790.804756.2026.950.57%
09 Jan 2024 4756.504741.934765.474730.35-7.04-0.15%
08 Jan 2024 4763.544703.704764.544699.8266.301.41%
05 Jan 2024 4697.244690.574721.494682.118.560.18%
04 Jan 2024 4688.684697.424726.784687.53-16.13-0.34%
03 Jan 2024 4704.814725.074729.294699.71-38.02-0.80%
02 Jan 2024 4742.834745.204754.334722.67-27.00-0.57%
29 Dec 2023 4769.834782.884788.434751.99-13.52-0.28%
28 Dec 2023 4783.354786.444793.304780.981.770.04%
27 Dec 2023 4781.584773.454785.394768.906.830.14%
26 Dec 2023 4774.754758.864784.724758.4520.120.42%
22 Dec 2023 4754.634753.924772.944736.777.880.17%
21 Dec 2023 4746.754724.294748.714708.3548.401.03%
20 Dec 2023 4698.354764.734778.014697.82-70.02-1.47%
19 Dec 2023 4768.374743.724768.694743.7227.810.59%
18 Dec 2023 4740.564725.584749.524725.5821.370.45%
15 Dec 2023 4719.194714.234725.534704.69-0.36-0.01%
14 Dec 2023 4719.554721.044738.574694.3412.460.26%
13 Dec 2023 4707.094646.204709.694643.2363.391.37%
12 Dec 2023 4643.704618.304643.934608.0921.260.46%
11 Dec 2023 4622.444593.394623.714593.3918.070.39%
08 Dec 2023 4604.374576.204609.234574.0618.780.41%
07 Dec 2023 4585.594568.844590.924565.2236.250.80%
06 Dec 2023 4549.344586.234590.744546.50-17.84-0.39%
05 Dec 2023 4567.184557.254578.564551.68-2.60-0.06%
04 Dec 2023 4569.784564.374572.374546.72-24.85-0.54%
01 Dec 2023 4594.634559.434599.394554.7126.830.59%
30 Nov 2023 4567.804554.874569.894537.2417.220.38%
29 Nov 2023 4550.584571.844587.644547.15-4.31-0.09%
28 Nov 2023 4554.894545.554568.144540.514.460.10%
27 Nov 2023 4550.434554.864560.524546.32-8.91-0.20%
24 Nov 2023 4559.344555.844560.314552.802.720.06%
22 Nov 2023 4556.624553.044568.434545.0518.430.41%
21 Nov 2023 4538.194538.774542.144525.51-9.19-0.20%
20 Nov 2023 4547.384511.704557.114510.3633.360.74%
17 Nov 2023 4514.024509.554520.124499.665.780.13%
16 Nov 2023 4508.244497.084511.994487.835.360.12%
15 Nov 2023 4502.884505.304521.174495.317.180.16%
14 Nov 2023 4495.704458.974508.674458.9784.151.91%
13 Nov 2023 4411.554406.664421.764393.82-3.69-0.08%
10 Nov 2023 4415.244364.154418.034353.3467.891.56%
09 Nov 2023 4347.354391.414393.404343.94-35.43-0.81%
08 Nov 2023 4382.784384.374391.204359.764.400.10%
07 Nov 2023 4378.384366.214386.264355.4112.400.28%
06 Nov 2023 4365.984364.274372.214347.537.640.18%
03 Nov 2023 4358.344334.234373.624334.2340.560.94%
02 Nov 2023 4317.784268.264319.724268.2679.921.89%
01 Nov 2023 4237.864201.274245.644197.7444.061.05%
31 Oct 2023 4193.804171.334195.554153.1226.980.65%
30 Oct 2023 4166.824139.394177.474132.9449.451.20%
27 Oct 2023 4117.374152.934156.704103.78-19.86-0.48%
26 Oct 2023 4137.234175.994183.604127.90-49.54-1.18%
25 Oct 2023 4186.774232.424232.424181.42-60.91-1.43%
24 Oct 2023 4247.684235.794259.384219.4330.640.73%
23 Oct 2023 4217.044210.404255.844189.22-7.12-0.17%
20 Oct 2023 4224.164273.854276.564223.03-53.84-1.26%
19 Oct 2023 4278.004321.364339.544269.69-36.60-0.85%
18 Oct 2023 4314.604357.354364.204303.84-58.60-1.34%
17 Oct 2023 4373.204345.234393.574337.54-0.43-0.01%
16 Oct 2023 4373.634342.374383.334342.3745.851.06%
13 Oct 2023 4327.784360.494377.104311.97-21.83-0.50%
12 Oct 2023 4349.614380.944385.854325.43-27.34-0.62%
11 Oct 2023 4376.954366.594378.644345.3418.710.43%
10 Oct 2023 4358.244339.754385.464339.6422.580.52%
09 Oct 2023 4335.664289.024341.734283.7927.160.63%
06 Oct 2023 4308.504234.794324.104219.5550.311.18%
05 Oct 2023 4258.194259.314267.134225.91-5.56-0.13%
04 Oct 2023 4263.754233.834268.504220.4834.300.81%
03 Oct 2023 4229.454269.754281.154216.45-58.94-1.37%
02 Oct 2023 4288.394284.524300.584260.210.340.01%
29 Sep 2023 4288.054328.184333.154274.86-11.65-0.27%
28 Sep 2023 4299.704269.654317.274264.3825.190.59%
27 Sep 2023 4274.514282.634292.074238.630.980.02%
26 Sep 2023 4273.534312.884313.014265.98-63.91-1.47%
25 Sep 2023 4337.444310.624338.514302.7017.380.40%
22 Sep 2023 4320.064341.744357.404316.49-9.94-0.23%
21 Sep 2023 4330.004374.364375.704329.17-72.2-1.64%
20 Sep 2023 4402.204452.814461.034401.38-41.75-0.94%
19 Sep 2023 4443.954445.414449.854416.61-9.58-0.22%
18 Sep 2023 4453.534445.134466.364442.113.210.07%
15 Sep 2023 4450.324497.984497.984447.21-54.78-1.22%
14 Sep 2023 4505.104487.784511.994478.6937.660.84%
13 Sep 2023 4467.444462.654479.394453.525.540.12%
12 Sep 2023 4461.904473.274487.114456.83-25.56-0.57%
11 Sep 2023 4487.464480.984490.774467.8929.970.67%
08 Sep 2023 4457.494451.304473.534448.386.350.14%
07 Sep 2023 4451.144434.554457.814430.46-14.34-0.32%
06 Sep 2023 4465.484490.354490.354442.38-31.35-0.70%
05 Sep 2023 4496.834510.064514.294496.01-18.94-0.42%
01 Sep 2023 4515.774530.604541.254501.358.110.18%
31 Aug 2023 4507.664517.014532.264507.39-7.21-0.16%
30 Aug 2023 4514.874500.344521.654493.5917.240.38%
29 Aug 2023 4497.634432.754500.144431.6864.321.45%
28 Aug 2023 4433.314426.034439.564414.9827.60.63%
25 Aug 2023 4405.714389.384418.464356.2929.40.67%
24 Aug 2023 4376.314455.164458.304375.55-59.7-1.35%
23 Aug 2023 4436.014396.444443.184396.4448.461.10%
22 Aug 2023 4387.554415.334418.594382.77-12.22-0.28%
21 Aug 2023 4399.774380.284407.554360.3030.060.69%
18 Aug 2023 4369.714344.884381.824335.31-0.65-0.01%
17 Aug 2023 4370.364416.324421.174364.83-33.97-0.77%
16 Aug 2023 4404.334433.794449.954403.55-33.53-0.76%
15 Aug 2023 4437.864478.874478.874432.19-51.86-1.16%
14 Aug 2023 4489.724458.134490.334453.4425.670.58%
11 Aug 2023 4464.054450.694476.234443.98-4.78-0.11%
10 Aug 2023 4468.834487.164527.374457.921.120.03%
09 Aug 2023 4467.714501.574502.444461.33-31.67-0.70%
08 Aug 2023 4499.384498.034503.314464.39-19.06-0.42%
07 Aug 2023 4518.444491.584519.844491.1540.410.90%
04 Aug 2023 4478.034513.964540.344474.55-23.86-0.53%
03 Aug 2023 4501.894494.274519.494485.54-11.5-0.25%
02 Aug 2023 4513.394550.934550.934505.75-63.34-1.38%
01 Aug 2023 4576.734578.834584.624567.53-12.23-0.27%
31 Jul 2023 4588.964584.824594.224573.146.730.15%
28 Jul 2023 4582.234565.754590.164564.0144.820.99%
27 Jul 2023 4537.414598.264607.074528.56-29.34-0.64%
26 Jul 2023 4566.754558.964582.474547.58-0.71-0.02%
25 Jul 2023 4567.464555.194580.624552.4212.820.28%
24 Jul 2023 4554.644543.394563.414541.2918.30.40%
21 Jul 2023 4536.344550.164555.004535.791.470.03%
20 Jul 2023 4534.874554.384564.744527.56-30.85-0.68%
19 Jul 2023 4565.724563.874578.434557.4810.740.24%
18 Jul 2023 4554.984521.784562.304514.5932.190.71%
17 Jul 2023 4522.794508.864532.854504.9017.370.39%
14 Jul 2023 4505.424514.614527.764499.56-4.62-0.10%
13 Jul 2023 4510.044491.504517.384489.3637.880.85%
12 Jul 2023 4472.164467.694488.344463.2332.90.74%
11 Jul 2023 4439.264415.554443.644408.4629.730.67%

Constituents of the S&P 500

 NamePriceDifferenceChange%PB RatioPE RatioWeightage (%)