Home>Indices>S&P 500

S&P 500 - Historical Data

5751.07

+51.13 (+0.90%)

NYSE

05/10 Close - USD - Since it Started (1928)

- Last 30 Years Annual Avg 10.40%

- Annual Avg 7.67%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual
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	-0.20% 5751.07			20.57%

Data Source: Yahoo

S&P 500 - Historical Chart

S&P 500 - Historical Data

Daily

Weekly

Monthly

Date	Price	Open	High	Low	Difference	Change %
04 Oct 2024	5751.07	5737.48	5753.21	5702.83	42.73	0.75%
03 Oct 2024	5708.34	5698.14	5719.63	5674.00	-0.41	-0.01%
01 Oct 2024	5708.75	5757.73	5757.73	5681.28	-53.73	-0.93%
30 Sep 2024	5762.48	5726.52	5765.14	5703.53	17.38	0.30%
27 Sep 2024	5745.10	5762.22	5767.37	5721.01	12.17	0.21%
25 Sep 2024	5732.93	5727.66	5735.32	5698.99	30.38	0.53%
21 Sep 2024	5702.55	5709.64	5715.14	5674.49	-11.09	-0.19%
19 Sep 2024	5713.64	5702.63	5733.57	5686.42	95.38	1.70%
18 Sep 2024	5618.26	5641.68	5689.75	5615.08	-14.83	-0.26%
17 Sep 2024	5633.09	5615.21	5636.05	5604.53	7.07	0.13%
13 Sep 2024	5626.02	5603.34	5636.27	5601.65	28.17	0.50%
12 Sep 2024	5597.85	5557.48	5600.71	5535.50	43.72	0.79%
11 Sep 2024	5554.13	5496.42	5560.41	5406.96	95.36	1.75%
10 Sep 2024	5458.77	5442.07	5484.20	5434.49	-44.64	-0.81%
06 Sep 2024	5503.41	5520.08	5546.30	5480.54	-25.52	-0.46%
04 Sep 2024	5528.93	5623.89	5623.89	5504.33	-73.23	-1.31%
30 Aug 2024	5602.16	5607.30	5646.95	5583.71	33.44	0.60%
28 Aug 2024	5568.72	5624.51	5627.03	5560.95	-57.08	-1.01%
27 Aug 2024	5625.80	5602.89	5631.18	5593.48	8.96	0.16%
26 Aug 2024	5616.84	5639.66	5651.62	5602.34	-17.77	-0.32%
23 Aug 2024	5634.61	5602.49	5641.82	5585.16	63.97	1.15%
22 Aug 2024	5570.64	5637.77	5643.22	5560.95	-26.48	-0.47%
21 Aug 2024	5597.12	5602.88	5620.51	5585.50	42.87	0.77%
17 Aug 2024	5554.25	5530.50	5561.98	5525.17	11.03	0.20%
15 Aug 2024	5543.22	5501.13	5546.23	5501.13	115.33	2.12%
14 Aug 2024	5427.89	5376.98	5428.77	5376.98	83.50	1.56%
12 Aug 2024	5344.39	5351.88	5371.20	5324.37	41.61	0.78%
09 Aug 2024	5302.78	5252.57	5328.03	5233.85	91.09	1.75%
07 Aug 2024	5211.69	5293.13	5330.64	5210.20	-28.34	-0.54%
06 Aug 2024	5240.03	5206.42	5312.34	5193.56	53.70	1.04%
05 Aug 2024	5186.33	5151.14	5250.89	5119.26	-262.16	-4.81%
02 Aug 2024	5448.49	5537.84	5566.16	5410.42	-73.81	-1.34%
31 Jul 2024	5522.30	5505.59	5551.51	5493.75	85.86	1.58%
30 Jul 2024	5436.44	5478.73	5489.46	5401.70	-30.88	-0.56%
29 Jul 2024	5467.32	5476.55	5487.74	5444.44	8.22	0.15%
26 Jul 2024	5459.10	5433.67	5488.32	5430.70	31.97	0.59%
25 Jul 2024	5427.13	5505.84	5508.04	5419.98	-128.61	-2.31%
23 Jul 2024	5555.74	5565.30	5585.34	5550.90	50.74	0.92%
20 Jul 2024	5505.00	5543.37	5557.50	5497.04	-39.59	-0.71%
18 Jul 2024	5544.59	5608.56	5614.05	5522.81	-122.61	-2.16%
17 Jul 2024	5667.20	5644.09	5669.67	5639.02	51.85	0.92%
13 Jul 2024	5615.35	5590.76	5655.56	5590.44	-18.56	-0.33%
11 Jul 2024	5633.91	5591.26	5635.39	5586.44	56.93	1.02%
09 Jul 2024	5576.98	5584.24	5590.75	5574.57	9.79	0.18%
06 Jul 2024	5567.19	5537.91	5570.33	5531.63	58.18	1.06%
03 Jul 2024	5509.01	5461.84	5509.69	5458.43	48.53	0.89%
29 Jun 2024	5460.48	5488.48	5523.64	5451.12	-22.39	-0.41%
27 Jun 2024	5482.87	5473.59	5490.81	5467.54	13.57	0.25%
26 Jun 2024	5469.30	5460.73	5472.88	5446.56	4.68	0.09%
22 Jun 2024	5464.62	5466.77	5478.31	5452.03	-22.41	-0.41%
19 Jun 2024	5487.03	5476.15	5490.38	5471.32	13.80	0.25%
17 Jun 2024	5473.23	5431.11	5488.50	5420.40	41.63	0.77%
14 Jun 2024	5431.60	5424.08	5432.39	5403.75	-2.14	-0.04%
13 Jun 2024	5433.74	5441.93	5441.93	5402.51	12.71	0.23%
12 Jun 2024	5421.03	5409.13	5447.25	5409.13	45.71	0.85%
11 Jun 2024	5375.32	5353.00	5375.95	5327.25	14.53	0.27%
10 Jun 2024	5360.79	5341.22	5365.79	5331.52	7.83	0.15%
07 Jun 2024	5352.96	5357.80	5362.35	5335.36	72.15	1.37%
05 Jun 2024	5280.81	5278.24	5298.80	5257.63	7.14	0.14%
01 Jun 2024	5273.67	5243.21	5274.71	5191.68	38.19	0.73%
30 May 2024	5235.48	5259.77	5260.21	5222.10	-70.56	-1.33%
29 May 2024	5306.04	5315.91	5315.91	5280.89	1.32	0.02%
24 May 2024	5304.72	5281.45	5311.65	5278.39	36.88	0.70%
23 May 2024	5267.84	5340.26	5341.88	5256.93	-39.17	-0.74%
22 May 2024	5307.01	5319.28	5323.18	5286.01	-14.40	-0.27%
21 May 2024	5321.41	5298.69	5324.32	5297.87	13.28	0.25%
20 May 2024	5308.13	5305.35	5325.32	5302.40	4.86	0.09%
17 May 2024	5303.27	5303.10	5305.45	5283.59	6.17	0.12%
16 May 2024	5297.10	5310.07	5325.49	5296.19	-11.05	-0.21%
15 May 2024	5308.15	5263.26	5311.76	5263.26	61.47	1.17%
14 May 2024	5246.68	5221.10	5250.37	5217.98	25.26	0.48%
13 May 2024	5221.42	5233.08	5237.26	5211.16	-1.26	-0.02%
10 May 2024	5222.68	5225.49	5239.66	5209.68	8.60	0.16%
09 May 2024	5214.08	5189.03	5215.30	5180.41	26.41	0.51%
08 May 2024	5187.67	5168.98	5191.95	5165.86	-0.03	0.00%
07 May 2024	5187.70	5187.20	5200.23	5178.96	59.91	1.17%
04 May 2024	5127.79	5122.78	5139.12	5101.22	109.40	2.18%
02 May 2024	5018.39	5029.03	5096.12	5013.45	-97.78	-1.91%
30 Apr 2024	5116.17	5114.13	5123.49	5088.65	16.21	0.32%
26 Apr 2024	5099.96	5084.65	5114.62	5073.14	51.54	1.02%
25 Apr 2024	5048.42	5019.88	5057.75	4990.58	-23.21	-0.46%
24 Apr 2024	5071.63	5084.86	5089.48	5047.02	1.08	0.02%
23 Apr 2024	5070.55	5028.85	5076.12	5027.96	59.95	1.20%
22 Apr 2024	5010.60	4987.33	5038.84	4969.40	43.37	0.87%
19 Apr 2024	4967.23	5005.44	5019.02	4953.56	-43.89	-0.88%
18 Apr 2024	5011.12	5031.52	5056.66	5001.89	-11.09	-0.22%
17 Apr 2024	5022.21	5068.97	5077.96	5007.25	-29.20	-0.58%
16 Apr 2024	5051.41	5064.59	5079.84	5039.83	-10.41	-0.21%
15 Apr 2024	5061.82	5149.67	5168.43	5052.47	-61.59	-1.20%
12 Apr 2024	5123.41	5171.51	5175.03	5107.94	-75.65	-1.46%
11 Apr 2024	5199.06	5172.95	5211.78	5138.77	38.42	0.74%
10 Apr 2024	5160.64	5167.88	5178.43	5138.70	-49.27	-0.95%
09 Apr 2024	5209.91	5217.03	5224.81	5160.78	7.52	0.14%
08 Apr 2024	5202.39	5211.37	5219.57	5197.35	-1.95	-0.04%
05 Apr 2024	5204.34	5158.95	5222.18	5157.21	57.13	1.11%
04 Apr 2024	5147.21	5244.05	5256.59	5146.06	-64.28	-1.23%
03 Apr 2024	5211.49	5194.37	5228.75	5194.37	5.68	0.11%
02 Apr 2024	5205.81	5204.29	5208.34	5184.05	-37.96	-0.72%
01 Apr 2024	5243.77	5257.97	5263.95	5229.20	-10.58	-0.20%
28 Mar 2024	5254.35	5248.03	5264.85	5245.82	5.86	0.11%
27 Mar 2024	5248.49	5226.31	5249.26	5213.92	44.91	0.86%
26 Mar 2024	5203.58	5228.85	5235.16	5203.42	-14.61	-0.28%
25 Mar 2024	5218.19	5219.52	5229.09	5216.09	-15.99	-0.31%
22 Mar 2024	5234.18	5242.48	5246.09	5229.87	-7.35	-0.14%
21 Mar 2024	5241.53	5253.43	5261.10	5240.66	16.91	0.32%
20 Mar 2024	5224.62	5181.69	5226.19	5171.55	46.11	0.89%
19 Mar 2024	5178.51	5139.09	5180.31	5131.59	29.09	0.56%
18 Mar 2024	5149.42	5154.77	5175.60	5145.47	32.33	0.63%
15 Mar 2024	5117.09	5123.31	5136.86	5104.35	-33.39	-0.65%
14 Mar 2024	5150.48	5175.14	5176.85	5123.30	-14.83	-0.29%
13 Mar 2024	5165.31	5173.49	5179.14	5151.88	-9.96	-0.19%
12 Mar 2024	5175.27	5134.30	5179.87	5114.48	57.33	1.12%
11 Mar 2024	5117.94	5111.96	5124.66	5091.14	-5.75	-0.11%
08 Mar 2024	5123.69	5164.46	5189.26	5117.50	-33.67	-0.65%
07 Mar 2024	5157.36	5132.38	5165.62	5128.21	52.60	1.03%
06 Mar 2024	5104.76	5108.03	5127.97	5092.22	26.11	0.51%
05 Mar 2024	5078.65	5110.52	5114.54	5056.82	-52.30	-1.02%
04 Mar 2024	5130.95	5130.99	5149.67	5127.18	-6.13	-0.12%
01 Mar 2024	5137.08	5098.51	5140.33	5094.16	40.81	0.80%
29 Feb 2024	5096.27	5085.36	5104.99	5061.89	26.51	0.52%
28 Feb 2024	5069.76	5067.20	5077.37	5058.35	-8.42	-0.17%
27 Feb 2024	5078.18	5074.60	5080.69	5057.29	8.65	0.17%
26 Feb 2024	5069.53	5093.00	5097.66	5068.91	-19.27	-0.38%
23 Feb 2024	5088.80	5100.92	5111.06	5081.46	1.77	0.03%
22 Feb 2024	5087.03	5038.83	5094.39	5038.83	105.23	2.11%
21 Feb 2024	4981.80	4963.03	4983.21	4946.00	6.29	0.13%
20 Feb 2024	4975.51	4989.32	4993.71	4955.02	-30.06	-0.60%
16 Feb 2024	5005.57	5031.13	5038.70	4999.52	-24.16	-0.48%
15 Feb 2024	5029.73	5003.14	5032.72	4999.44	29.11	0.58%
14 Feb 2024	5000.62	4976.44	5002.52	4956.45	47.45	0.96%
13 Feb 2024	4953.17	4967.94	4971.30	4920.31	-68.67	-1.37%
12 Feb 2024	5021.84	5026.83	5048.39	5016.83	-4.77	-0.09%
09 Feb 2024	5026.61	5004.17	5030.06	5000.34	28.70	0.57%
08 Feb 2024	4997.91	4995.16	5000.40	4987.09	2.85	0.06%
07 Feb 2024	4995.06	4973.05	4999.89	4969.05	40.83	0.82%
06 Feb 2024	4954.23	4950.16	4957.77	4934.88	11.42	0.23%
05 Feb 2024	4942.81	4957.19	4957.19	4918.09	-15.80	-0.32%
02 Feb 2024	4958.61	4916.06	4975.29	4907.99	52.42	1.07%
01 Feb 2024	4906.19	4861.11	4906.97	4853.52	60.54	1.25%
31 Jan 2024	4845.65	4899.19	4906.75	4845.15	-79.32	-1.61%
30 Jan 2024	4924.97	4925.89	4931.09	4916.27	-2.96	-0.06%
29 Jan 2024	4927.93	4892.95	4929.31	4887.40	36.96	0.76%
26 Jan 2024	4890.97	4888.91	4906.69	4881.47	-3.19	-0.07%
25 Jan 2024	4894.16	4886.66	4898.15	4869.34	25.61	0.53%
24 Jan 2024	4868.55	4888.56	4903.68	4865.94	3.95	0.08%
23 Jan 2024	4864.60	4856.80	4866.48	4844.37	14.17	0.29%
22 Jan 2024	4850.43	4853.42	4868.41	4844.05	10.62	0.22%
19 Jan 2024	4839.81	4796.28	4842.07	4785.87	58.87	1.23%
18 Jan 2024	4780.94	4760.10	4785.79	4740.57	41.73	0.88%
17 Jan 2024	4739.21	4739.13	4744.23	4714.82	-26.77	-0.56%
16 Jan 2024	4765.98	4772.35	4782.34	4747.12	-17.85	-0.37%
12 Jan 2024	4783.83	4791.18	4802.40	4768.98	3.59	0.08%
11 Jan 2024	4780.24	4792.13	4798.50	4739.58	-3.21	-0.07%
10 Jan 2024	4783.45	4759.94	4790.80	4756.20	26.95	0.57%
09 Jan 2024	4756.50	4741.93	4765.47	4730.35	-7.04	-0.15%
08 Jan 2024	4763.54	4703.70	4764.54	4699.82	66.30	1.41%
05 Jan 2024	4697.24	4690.57	4721.49	4682.11	8.56	0.18%
04 Jan 2024	4688.68	4697.42	4726.78	4687.53	-16.13	-0.34%
03 Jan 2024	4704.81	4725.07	4729.29	4699.71	-38.02	-0.80%
02 Jan 2024	4742.83	4745.20	4754.33	4722.67	-27.00	-0.57%
29 Dec 2023	4769.83	4782.88	4788.43	4751.99	-13.52	-0.28%
28 Dec 2023	4783.35	4786.44	4793.30	4780.98	1.77	0.04%
27 Dec 2023	4781.58	4773.45	4785.39	4768.90	6.83	0.14%
26 Dec 2023	4774.75	4758.86	4784.72	4758.45	20.12	0.42%
22 Dec 2023	4754.63	4753.92	4772.94	4736.77	7.88	0.17%
21 Dec 2023	4746.75	4724.29	4748.71	4708.35	48.40	1.03%
20 Dec 2023	4698.35	4764.73	4778.01	4697.82	-70.02	-1.47%
19 Dec 2023	4768.37	4743.72	4768.69	4743.72	27.81	0.59%
18 Dec 2023	4740.56	4725.58	4749.52	4725.58	21.37	0.45%
15 Dec 2023	4719.19	4714.23	4725.53	4704.69	-0.36	-0.01%
14 Dec 2023	4719.55	4721.04	4738.57	4694.34	12.46	0.26%
13 Dec 2023	4707.09	4646.20	4709.69	4643.23	63.39	1.37%
12 Dec 2023	4643.70	4618.30	4643.93	4608.09	21.26	0.46%
11 Dec 2023	4622.44	4593.39	4623.71	4593.39	18.07	0.39%
08 Dec 2023	4604.37	4576.20	4609.23	4574.06	18.78	0.41%
07 Dec 2023	4585.59	4568.84	4590.92	4565.22	36.25	0.80%
06 Dec 2023	4549.34	4586.23	4590.74	4546.50	-17.84	-0.39%
05 Dec 2023	4567.18	4557.25	4578.56	4551.68	-2.60	-0.06%
04 Dec 2023	4569.78	4564.37	4572.37	4546.72	-24.85	-0.54%
01 Dec 2023	4594.63	4559.43	4599.39	4554.71	26.83	0.59%
30 Nov 2023	4567.80	4554.87	4569.89	4537.24	17.22	0.38%
29 Nov 2023	4550.58	4571.84	4587.64	4547.15	-4.31	-0.09%
28 Nov 2023	4554.89	4545.55	4568.14	4540.51	4.46	0.10%
27 Nov 2023	4550.43	4554.86	4560.52	4546.32	-8.91	-0.20%
24 Nov 2023	4559.34	4555.84	4560.31	4552.80	2.72	0.06%
22 Nov 2023	4556.62	4553.04	4568.43	4545.05	18.43	0.41%
21 Nov 2023	4538.19	4538.77	4542.14	4525.51	-9.19	-0.20%
20 Nov 2023	4547.38	4511.70	4557.11	4510.36	33.36	0.74%
17 Nov 2023	4514.02	4509.55	4520.12	4499.66	5.78	0.13%
16 Nov 2023	4508.24	4497.08	4511.99	4487.83	5.36	0.12%
15 Nov 2023	4502.88	4505.30	4521.17	4495.31	7.18	0.16%
14 Nov 2023	4495.70	4458.97	4508.67	4458.97	84.15	1.91%
13 Nov 2023	4411.55	4406.66	4421.76	4393.82	-3.69	-0.08%
10 Nov 2023	4415.24	4364.15	4418.03	4353.34	67.89	1.56%
09 Nov 2023	4347.35	4391.41	4393.40	4343.94	-35.43	-0.81%
08 Nov 2023	4382.78	4384.37	4391.20	4359.76	4.40	0.10%
07 Nov 2023	4378.38	4366.21	4386.26	4355.41	12.40	0.28%
06 Nov 2023	4365.98	4364.27	4372.21	4347.53	7.64	0.18%
03 Nov 2023	4358.34	4334.23	4373.62	4334.23	40.56	0.94%
02 Nov 2023	4317.78	4268.26	4319.72	4268.26	79.92	1.89%
01 Nov 2023	4237.86	4201.27	4245.64	4197.74	44.06	1.05%
31 Oct 2023	4193.80	4171.33	4195.55	4153.12	26.98	0.65%
30 Oct 2023	4166.82	4139.39	4177.47	4132.94	49.45	1.20%
27 Oct 2023	4117.37	4152.93	4156.70	4103.78	-19.86	-0.48%
26 Oct 2023	4137.23	4175.99	4183.60	4127.90	-49.54	-1.18%
25 Oct 2023	4186.77	4232.42	4232.42	4181.42	-60.91	-1.43%
24 Oct 2023	4247.68	4235.79	4259.38	4219.43	30.64	0.73%
23 Oct 2023	4217.04	4210.40	4255.84	4189.22	-7.12	-0.17%
20 Oct 2023	4224.16	4273.85	4276.56	4223.03	-53.84	-1.26%
19 Oct 2023	4278.00	4321.36	4339.54	4269.69	-36.60	-0.85%
18 Oct 2023	4314.60	4357.35	4364.20	4303.84	-58.60	-1.34%
17 Oct 2023	4373.20	4345.23	4393.57	4337.54	-0.43	-0.01%
16 Oct 2023	4373.63	4342.37	4383.33	4342.37	45.85	1.06%
13 Oct 2023	4327.78	4360.49	4377.10	4311.97	-21.83	-0.50%
12 Oct 2023	4349.61	4380.94	4385.85	4325.43	-27.34	-0.62%
11 Oct 2023	4376.95	4366.59	4378.64	4345.34	18.71	0.43%
10 Oct 2023	4358.24	4339.75	4385.46	4339.64	22.58	0.52%
09 Oct 2023	4335.66	4289.02	4341.73	4283.79	27.16	0.63%
06 Oct 2023	4308.50	4234.79	4324.10	4219.55	50.31	1.18%
05 Oct 2023	4258.19	4259.31	4267.13	4225.91	-5.56	-0.13%
04 Oct 2023	4263.75	4233.83	4268.50	4220.48	34.30	0.81%

Data Source: Yahoo

Constituents of the S&P 500

	Name	Price	Difference	Change%	PB Ratio	PE Ratio	Weightage (%)
	Microsoft Corp
	Apple Inc.
	Nvidia Corp
	Amazon.com Inc
	Meta Platforms, Inc. Class A
	Alphabet Inc. Class A
	Berkshire Hathaway Class B
	Alphabet Inc. Class C
	Eli Lilly & Co.
	Jpmorgan Chase & Co.
	Broadcom Inc.
	Tesla, Inc.
	Visa Inc.
	Unitedhealth Group Incorporated
	Exxon Mobil Corporation
	Mastercard Incorporated
	Procter & Gamble Company
	Johnson & Johnson
	Home Depot, Inc.
	Costco Wholesale Corp
	Abbvie Inc.
	Advanced Micro Devices
	Merck & Co., Inc.
	Salesforce, Inc.
	Chevron Corporation
	Netflix Inc
	Walmart Inc.
	Bank of America Corporation
	Pepsico, Inc.
	Coca-Cola Company
	Accenture Plc
	Adobe Inc.
	Linde Plc
	Thermo Fisher Scientific, Inc.
	The Walt Disney Company
	Wells Fargo & Co.
	Oracle Corp
	Mcdonald's Corporation
	Cisco Systems, Inc.
	Abbott Laboratories
	Qualcomm Inc
	General Electric Company
	Intel Corp
	Caterpillar Inc.
	Intuit Inc
	International Business Machines Corporation
	Comcast Corp
	Verizon Communications
	Applied Materials Inc
	Danaher Corporation
	Pfizer Inc.
	Uber Technologies, Inc.
	Servicenow, Inc.
	Texas Instruments Incorporated
	Union Pacific Corp.
	Philip Morris International Inc.
	Amgen Inc
	Conocophillips
	Lowe's Companies Inc.
	Intuitive Surgical Inc.
	S&p Global Inc.
	Honeywell International, Inc.
	American Express Company
	Goldman Sachs Group Inc.
	Rtx Corporation
	At&t Inc.
	Nextra Energy, Inc.
	Lam Research Corp
	Progressive Corporation
	Booking Holdings Inc.
	Nike, Inc.
	Elevance Health, Inc.
	Stryker Corporation
	Eaton Corporation, Plcs
	Prologis, Inc.
	Blackrock, Inc.
	Citigroup Inc.
	Medtronic Plc
	Morgan Stanley
	Tjx Companies, Inc.
	United Parcel Service, Inc. Class B
	Vertex Pharmaceuticals Inc
	Bristol-Myers Squibb Co.
	Chubb Limited
	Micron Technology, Inc.
	Boeing Company
	The Cigna Group
	Starbucks Corp
	Marsh & Mclennan Companies, Inc.
	Regeneron Pharmaceuticals Inc
	Deere & Company
	The Charles Schwab Corporation
	Automatic Data Processing
	Boston Scientific Corp.
	Cvs Health Corporation
	Mondelez International, Inc. Class A
	Analog Devices, Inc.
	Kla Corporation
	Lockheed Martin Corp.
	American Tower Corporation
	Fiserv, Inc.
	Gilead Sciences Inc
	Palo Alto Networks, Inc.
	Blackstone Inc.
	Synopsys Inc
	T-Mobile Us, Inc.
	Cadence Design Systems
	Equinix, Inc. Reit
	The Sherwin-Williams Company
	Cme Group Inc.
	Altria Group, Inc.
	Zoetis Inc.
	Waste Management, Inc.
	Target Corporation
	Intercontinental Exchange Inc.
	Schlumberger Limited
	Chipotle Mexican Grill, Inc.
	The Southern Company
	Csx Corporation
	Duke Energy Corporation
	Arista Networks
	Colgate-Palmolive Company
	Illinois Tool Works Inc.
	Eog Resources, Inc.
	Marathon Petroleum Corporation
	Airbnb, Inc. Class A
	Mckesson Corporation
	Paypal Holdings, Inc.
	Becton, Dickinson and Co.
	Parker-Hannifin Corporation
	Phillips 66
	Trane Technologies Plc
	U.S. Bancorp
	O'reilly Automotive, Inc.
	Northrop Grumman Corp.
	Amphenol Corporation
	Transdigm Group Incorporated
	Hca Healthcare, Inc.
	Aon Plc Class A
	Freeport-Mcmoran Inc.
	Emerson Electric Co.
	Paccar Inc
	General Dynamics Corporation
	Marriot International Class A
	Nxp Semiconductors N.v.
	Moody's Corporation
	Pnc Financial Services Group
	Pioneer Natural Resource Co.
	Fedex Corporation
	Roper Technologies, Inc.
	3m Company
	Norfolk Southern Corp.
	Ecolab, Inc.
	Valero Energy Corporation
	Motorola Solutions, Inc.
	Edwards Lifesciences Corp
	Arthur J. Gallagher & Co.
	Air Products & Chemicals, Inc.
	Autodesk Inc
	Cintas Corp
	Constellation Energy Corporation
	Autozone, Inc.
	Lululemon Athletica Inc.
	American International Group, Inc.
	Hilton Worldwide Holdings Inc.
	Dexcom, Inc.
	Capital One Financial
	Welltower Inc.
	The Travelers Companies, Inc.
	Simon Property Group, Inc.
	Ross Stores Inc
	Copart Inc
	Super Micro Computer, Inc.
	Ford Motor Company
	Carrier Global Corporation
	Microchip Technology Inc
	General Motors Company
	Nucor Corporation
	Iqvia Holdings Inc.
	Truist Financial Corporation
	United Rentals, Inc.
	D.R. Horton Inc.
	Oneok, Inc.
	Williams Companies Inc.
	Crown Castle Inc.
	Aflac Inc.
	Monster Beverage Corporation
	Metlife, Inc.
	Sempra
	Idexx Laboratories Inc
	Public Storage
	W.W. Grainger, Inc.
	Msci, Inc.
	Te Connectivity Ltd
	Realty Income Corporation
	Fastenal Co
	American Electric Power Company, Inc.
	Digital Realty Trust, Inc.
	Fortinet, Inc.
	Constellation Brands, Inc.
	Johnson Controls International Plc
	Ameriprise Financial, Inc.
	Agilent Technologies Inc.
	Humana Inc.
	The Allstate Corporation
	Ametek, Inc.
	Kimberly-Clark Corp.
	Bank of New York Mellon Corporation
	Occidental Petroleum Corporation
	Hess Corporation
	Centene Corporation
	Fidelity National Information Services, Inc.
	Prudential Financial, Inc.
	Sysco Corporation
	Dominion Energy, Inc
	Cummins Inc.
	Otis Worldwide Corporation
	L3harris Technologies, Inc.
	Cencora, Inc.
	Dow Inc.
	Newmont Corporation
	Costar Group Inc
	Lennar Corporation Class A
	Paychex Inc
	Corteva, Inc.
	General Mills, Inc.
	Republic Services Inc.
	Yum! Brands, Inc.
	Cognizant Technology Solutions
	Old Dominion Freight Line
	Gartner, Inc.
	Ingersoll Rand Inc.
	Martin Marietta Materials
	The Kroger Co.
	Ge Healthcare Technologies Inc.
	Exelon Corporation
	Vulcan Materials Company
	Quanta Services, Inc.
	Kenvue Inc.
	Moderna, Inc.
	The Estee Lauder Companies Inc. Class A
	Pg&e Corporation
	Verisk Analytics, Inc.
	Dollar General Corp.
	Kinder Morgan, Inc.
	Diamondback Energy, Inc.
	Global Payments, Inc.
	Arch Capital Group Ltd
	Halliburton Company
	Cdw Corporation
	Ppg Industries, Inc.
	Baker Hughes Company
	Electronic Arts Inc
	Monolithic Power Systems, Inc.
	Archer Daniels Midland Company
	Rockwell Automation, Inc.
	Public Service Enterprise Group Incorporated
	On Semiconductor Corp
	Biogen Inc.
	Dupont De Nemours, Inc.
	Equifax, Incorporated
	Consolidated Edison, Inc.
	Keurig Dr Pepper Inc.
	Xylem Inc
	Devon Energy Corporation
	Royal Caribbean Group
	Fair Isaac Corporation
	Discover Financial Services
	Fortive Corporation
	The Hartford Financial Services Group, Inc.
	Vici Properties Inc.
	The Hershey Company
	West Pharmaceutical Services, Inc.
	Charter Comm Inc Del Cl a
	Extra Space Storage, Inc.
	Ansys Inc
	Xcel Energy, Inc.
	Mettler-Toledo International
	Willis Towers Watson Public Limited Companys
	Resmed Inc.
	Delta Air Lines, Inc.
	The Kraft Heinz Company
	Cbre Group, Inc.
	Tractor Supply Co
	Cardinal Health, Inc.
	Ebay Inc
	Keysight Technologies, Inc.
	Dollar Tree Inc.
	Edison International
	Zimmer Biomet Holdings, Inc.
	Ulta Beauty, Inc.
	Howmet Aerospace Inc.
	Hp Inc.
	T Rowe Price Group Inc
	Avalonbay Communities, Inc.
	Wec Energy Group, Inc.
	Church & Dwight Co., Inc.
	Lyondellbasell Industries N.v. Class A
	Wabtec Inc.
	Weyerhaeuser Company
	Corning Incorporated
	Dover Corporation
	Fifth Third Bancorp
	Nvr, Inc.
	Builders Firstsource, Inc.
	Targa Resources Corp.
	Molina Healthcare, Inc.
	Pultegroup, Inc.
	Broadridge Financial Solutions Inc
	M&t Bank Corp.
	Deckers Outdoor Corp
	Iron Mountain Inc.
	Sba Communications Corp
	Take-Two Interactive Software Inc
	Raymond James Financial, Inc.
	Steris Plc
	American Water Works Company, Inc
	Dte Energy Company
	Align Technology Inc
	Garmin Ltd
	State Street Corporation
	Aptiv Plc
	Hewlett Packard Enterprise Company
	Ptc, Inc
	Axon Enterprise, Inc.
	Entergy Corporation
	Fleetcor Technologies, Inc.
	Genuine Parts Company
	International Flavors & Fragrances Inc.
	Hubbell Incorporated
	Equity Residential
	Steel Dynamics Inc
	Netapp, Inc
	Baxter International Inc.
	Darden Restaurants, Inc.
	Eversource Energy
	Waters Corp
	Illumina Inc
	Nasdaq, Inc.
	Ball Corporation
	Brown & Brown, Inc.
	The Cooper Companies, Inc.
	Coterra Energy Inc.
	Invitation Homes Inc.
	Ppl Corporation
	Firstenergy Corp.
	Teledyne Technologies Incorporated
	Cboe Global Markets, Inc.
	Alexandria Real Estate Equities, Inc.
	Veralto Corporation
	Western Digital Corp.
	Warner Bros. Discovery, Inc. Series a
	Las Vegas Sands Corp.
	Huntington Bancshares Inc
	Ameren Corporation
	Jacobs Solutions Inc.
	Cincinnati Financial Corp
	Clorox Company
	Omnicom Group Inc.
	Textron, Inc.
	Factset Research Systems
	Idex Corporation
	Principal Financial Group, Inc.
	Hologic Inc
	Regions Financial Corp.
	Laboratory Corporation of America Holdings
	Expedia Group, Inc.
	Centerpoint Energy, Inc.
	Tyler Technologies, Inc.
	Avery Dennison Corp.
	W.R. Berkley Corporation
	Synchrony Financial
	Leidos Holdings, Inc.
	Ventas, Inc.
	Atmos Energy Corporation
	Mccormick & Company, Incorporated Non-Vtg Cs
	Cms Energy Corporation
	Expeditors International of Washington, Inc.
	Northern Trust Corp
	Verisign Inc
	Epam Systems, Inc.
	Everest Group, Ltd.
	Southwest Airlines Co.
	Masco Corporation
	Seagate Technology Holdings Plcs
	Skyworks Solutions Inc
	Cf Industries Holding, Inc.
	Carnival Corporation
	Akamai Technologies Inc
	Packaging Corp of America
	Celanese Corporation
	Tyson Foods, Inc.
	First Solar, Inc.
	Jabil Inc.
	Teradyne, Inc.
	Citizens Financial Group, Inc.
	Jb Hunt Transport Services Inc
	Marathon Oil Corporation
	Trimble Inc.
	Domino's Pizza Inc.
	Pool Corporation
	Essex Property Trust, Inc
	Snap-on Incorporated
	Enphase Energy, Inc.
	Mid-America Apartment Communities, Inc.
	Best Buy Company, Inc.
	Walgreens Boots Alliance, Inc
	Live Nation Entertainment Inc.
	Lamb Weston Holdings, Inc.
	Zebra Technologies Corporation
	Nrg Energy, Inc.
	Albemarle Corporation
	Host Hotels & Resorts, Inc.
	Kellanova
	Quest Diagnostics Inc.
	United Airlines Holdings, Inc.
	Nordson Corp
	Viatris Inc.
	Loews Corporation
	Bunge Global Sa
	Eqt Corp
	Lkq Corporation
	Amcor Plcs
	Stanley Black & Decker, Inc.
	Keycorp
	Conagra Brands, Inc.
	Charles River Laboratories International, Inc.
	Pentair Plc
	Rollins, Inc.
	Revvity, Inc.
	Kimco Realty Corp.
	Carmax Inc.
	The J.M. Smucker Company
	Molson Coors Beverage Company Class B
	The Interpublic Group of Companies, Inc.
	Henry (Jack) & Associates
	Westrock Company
	Alliant Energy Corporation
	Healthpeak Properties, Inc.
	International Paper Co.
	Mgm Resorts International
	Insulet Corporation
	Gen Digital Inc.
	Evergy, Inc.
	Juniper Networks Inc
	Huntington Ingalls Industries, Inc.
	Allegion Public Limited Company
	Bio-Techne Corp.
	Udr, Inc.
	F5, Inc.
	Eastman Chemical Company
	Qorvo, Inc.
	Universal Health Services, Inc. Class B
	Nisource Inc.
	Tapestry, Inc.
	Incyte Genomics Inc
	Bath & Body Works, Inc.
	A.O. Smith Corporation
	The Mosaic Company
	Camden Property Trust
	Dayforce, Inc.
	Teleflex Incorporated
	Catalent, Inc.
	Globe Life Inc.
	Aes Corporation
	Apa Corporation
	Hormel Foods Corporation
	Regency Centers Corporation
	News Corporation Class A
	Henry Schein Inc
	Match Group, Inc
	Wynn Resorts Ltd
	Brown-Forman Corporation Class B
	Assurant, Inc.
	Paycom Software, Inc.
	American Airlines Group Inc.
	Boston Properties, Inc.
	C.H. Robinson Worldwide, Inc.
	Campbell Soup Company
	Caesars Entertainment, Inc.
	Fmc Corporation
	Robert Half Inc.
	Marketaxess Holdings Inc.
	Norwegian Cruise Line Holdings Ltd.s
	Pinnacle West Capital Corporation
	Etsy, Inc.
	Franklin Resources, Inc.
	Borgwarner Inc.
	Davita Inc.
	Fox Corporation Class A
	Federal Realty Investment Trust
	Ralph Lauren Corporation
	Dentsply Sirona Inc.
	Bio-Rad Laboratories, Inc.Class A
	Invesco Ltd
	Generac Holdings Inc
	Hasbro, Inc.
	Comerica Incorporated
	Mohawk Industries, Inc.
	Paramount Global Class B
	V.F. Corporation
	Fox Corporation Class B
	News Corporation Class B