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

S&P 500 - Historical Data

5930.85
+63.77 (+1.09%)
United States FlagNYSE
21/12 Close - USD - Since it Started (1928)
 - Last 30 Years Annual Avg 10.53%
 - Annual Avg 7.71%
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
1.13%
5522.3
1.45%
5602.16
2.86%
5762.48
0.89%
5813.67
3.76%
6032.38
-1.68%
5930.85
24.34%
Data Source: Yahoo

S&P 500 - Historical Chart

S&P 500 - Historical Data

DatePriceOpenHighLowDifferenceChange %
21 Dec 2024 5930.855842.005982.065832.3058.691.00%
19 Dec 2024 5872.166047.656070.675867.79-201.92-3.32%
17 Dec 2024 6074.086063.796085.196059.1413.880.23%
13 Dec 2024 6060.206074.296079.686056.0014.120.23%
11 Dec 2024 6046.086057.596065.406045.66-6.77-0.11%
09 Dec 2024 6052.856083.016088.516048.63-22.26-0.37%
06 Dec 2024 6075.116089.036094.556072.90-11.38-0.19%
04 Dec 2024 6086.496069.396089.846061.0636.610.61%
03 Dec 2024 6049.886042.976052.076033.3917.500.29%
30 Nov 2024 6032.386003.986044.176003.9833.640.56%
27 Nov 2024 5998.746014.116020.165984.8711.370.19%
26 Nov 2024 5987.375992.286020.755963.9118.030.30%
22 Nov 2024 5969.345944.365972.905944.3691.271.55%
21 Nov 2024 5878.075914.345918.025860.56-38.91-0.66%
19 Nov 2024 5916.985870.055923.515855.2956.580.97%
16 Nov 2024 5860.405912.795915.325853.01-88.77-1.49%
14 Nov 2024 5949.175989.685993.885942.28-46.00-0.77%
13 Nov 2024 5995.176003.606009.925960.08-6.18-0.10%
11 Nov 2024 6001.356008.866017.315986.695.810.10%
08 Nov 2024 5995.545976.766012.455976.7622.440.38%
07 Nov 2024 5973.105947.215983.845947.2144.060.74%
06 Nov 2024 5929.045864.895936.145864.89216.353.79%
05 Nov 2024 5712.695725.155741.435696.517.240.13%
01 Nov 2024 5705.455775.345775.345702.86-108.22-1.86%
30 Oct 2024 5813.675832.655850.945811.28-9.85-0.17%
29 Oct 2024 5823.525833.935842.925823.0815.400.27%
25 Oct 2024 5808.125826.755862.825799.98-1.74-0.03%
24 Oct 2024 5809.865817.805817.805784.92-43.08-0.74%
23 Oct 2024 5852.945832.705863.045821.17-15.46-0.26%
19 Oct 2024 5868.405859.435872.175846.1126.930.46%
17 Oct 2024 5841.475875.625878.465840.25-1.00-0.02%
16 Oct 2024 5842.475816.585846.525808.34-17.38-0.30%
15 Oct 2024 5859.855829.815871.415829.5779.801.38%
11 Oct 2024 5780.055778.365795.035764.7628.920.50%
09 Oct 2024 5751.135719.145757.605714.5655.190.97%
07 Oct 2024 5695.945737.805739.345686.85-55.13-0.96%
04 Oct 2024 5751.075737.485753.215702.8342.730.75%
03 Oct 2024 5708.345698.145719.635674.00-0.41-0.01%
01 Oct 2024 5708.755757.735757.735681.28-53.73-0.93%
30 Sep 2024 5762.485726.525765.145703.5317.380.30%
27 Sep 2024 5745.105762.225767.375721.0112.170.21%
25 Sep 2024 5732.935727.665735.325698.9930.380.53%
21 Sep 2024 5702.555709.645715.145674.49-11.09-0.19%
19 Sep 2024 5713.645702.635733.575686.4295.381.70%
18 Sep 2024 5618.265641.685689.755615.08-14.83-0.26%
17 Sep 2024 5633.095615.215636.055604.537.070.13%
13 Sep 2024 5626.025603.345636.275601.6528.170.50%
12 Sep 2024 5597.855557.485600.715535.5043.720.79%
11 Sep 2024 5554.135496.425560.415406.9695.361.75%
10 Sep 2024 5458.775442.075484.205434.49-44.64-0.81%
06 Sep 2024 5503.415520.085546.305480.54-25.52-0.46%
04 Sep 2024 5528.935623.895623.895504.33-73.23-1.31%
30 Aug 2024 5602.165607.305646.955583.7133.440.60%
28 Aug 2024 5568.725624.515627.035560.95-57.08-1.01%
27 Aug 2024 5625.805602.895631.185593.488.960.16%
26 Aug 2024 5616.845639.665651.625602.34-17.77-0.32%
23 Aug 2024 5634.615602.495641.825585.1663.971.15%
22 Aug 2024 5570.645637.775643.225560.95-26.48-0.47%
21 Aug 2024 5597.125602.885620.515585.5042.870.77%
17 Aug 2024 5554.255530.505561.985525.1711.030.20%
15 Aug 2024 5543.225501.135546.235501.13115.332.12%
14 Aug 2024 5427.895376.985428.775376.9883.501.56%
12 Aug 2024 5344.395351.885371.205324.3741.610.78%
09 Aug 2024 5302.785252.575328.035233.8591.091.75%
07 Aug 2024 5211.695293.135330.645210.20-28.34-0.54%
06 Aug 2024 5240.035206.425312.345193.5653.701.04%
05 Aug 2024 5186.335151.145250.895119.26-262.16-4.81%
02 Aug 2024 5448.495537.845566.165410.42-73.81-1.34%
31 Jul 2024 5522.305505.595551.515493.7585.861.58%
30 Jul 2024 5436.445478.735489.465401.70-30.88-0.56%
29 Jul 2024 5467.325476.555487.745444.448.220.15%
26 Jul 2024 5459.105433.675488.325430.7031.970.59%
25 Jul 2024 5427.135505.845508.045419.98-128.61-2.31%
23 Jul 2024 5555.745565.305585.345550.9050.740.92%
20 Jul 2024 5505.005543.375557.505497.04-39.59-0.71%
18 Jul 2024 5544.595608.565614.055522.81-122.61-2.16%
17 Jul 2024 5667.205644.095669.675639.0251.850.92%
13 Jul 2024 5615.355590.765655.565590.44-18.56-0.33%
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%
Data Source: Yahoo

Constituents of the S&P 500

 NamePriceDifferenceChange%PB RatioPE RatioWeightage (%)

S&P 500 - Historical Chart

FAQs

At what time does S&P 500 open and close?
S&P 500 opens at 7 PM and closes at 1.30 AM as per Indian Standard Time.
How many stocks are included in the S&P 500 index?
500 large-cap stocks are included in the S&P 500 index. These include companies from all important sectors of the US Economy.
Is S&P 500 price-weighted or market-cap weighted?
S&P 500 is a market-cap weighted index. A price movement in a larger market cap stock will lead to higher movement of S&P 500.

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.