Extraire le rendement annuel total du S&P500 au cours des 10 dernières années, et le placer dans le format {Source} - {Pourcentage}
Historique des prix et étapes importantes
Article principal : Étapes de clôture de l'indice S&P 500
Le 12 août 1982, l'indice a clôturé à 102,42.

Le lundi noir (1987), l'indice a réalisé sa pire perte quotidienne en pourcentage, chutant de 20,47 % en une seule journée.

Le 12 février 1997, l'indice a clôturé pour la première fois au-dessus de 800.

Le 2 février 1998, l'indice a clôturé pour la première fois au-dessus de 1 000.

Le 24 mars 2000, au sommet de la bulle Internet, l'indice a atteint un sommet intrajournalier de 1 552,87 ; ce sommet n'a pas été dépassé avant le 30 mai 2007. Le 10 octobre 2002, lors de la baisse des marchés boursiers de 2002, l'indice est tombé à 768,83, soit une baisse d'environ 50 % par rapport à son sommet de mars 2000.

Le 30 mai 2007, l'indice a clôturé à 1 530,23, établissant son premier record de clôture en plus de 7 ans. L'indice a atteint un nouveau record intrajournalier le 11 octobre 2007, à 1 576,09.

Entre la faillite de Lehman Brothers le 15 septembre 2008 et la fin de l'année 2008, l'indice a clôturé 29 fois en hausse ou en baisse de 3 % en une journée Le 13 octobre 2008, l'indice a clôturé en hausse de 11,6 %, son meilleur gain en pourcentage en une journée depuis sa création en 1957.

Le 20 novembre 2008, l'indice a clôturé à 752,44, son plus bas niveau depuis début 1997.

L'indice a terminé l'année 2008 à 903,25, soit une perte annuelle de 38,5 %. L'indice a continué à baisser au début de 2009, clôturant à 676,53 le 9 mars 2009, son plus bas niveau depuis 13 ans. La baisse entre le plus haut d'octobre 2007 et le plus bas de mars 2009 a été de 56,8 %, la plus importante depuis la Seconde Guerre mondiale.

Au plus bas du marché baissier américain de 2007-2009, le 6 mars 2009, l'indice était à 666. Le 23 mars 2009, l'indice avait augmenté de 20 % par rapport à son plus bas, clôturant à 822,92.

L'indice a clôturé l'année 2009 à 1 115,10, soit la deuxième meilleure année de la décennie.

Le 14 avril 2010, l'indice a clôturé à 1 210,65, sa première clôture au-dessus de 1 200 depuis la crise financière de 2007-2008. Le 2 juillet 2010, il est tombé à 1 022,58, son point le plus bas de l'année.

Le 29 avril 2011, l'indice a clôturé à un sommet post-crise de 1 363,61. Cependant, après la chute des marchés boursiers en août 2011, le 4 octobre 2011, l'indice est brièvement passé sous la barre des 1 100.

L'indice a augmenté de 13 % en 2012 malgré une volatilité importante due à l'incertitude électorale et fiscale et au troisième cycle d'assouplissement quantitatif. Le 31 décembre 2012, l'indice a clôturé à 1 426,19, soit un gain annuel de 13 % et sa plus forte hausse depuis 3 ans.

Le 28 mars 2013, l'indice a dépassé son sommet de clôture de 1 565,15, récupérant toutes ses pertes de la Grande Récession. Le 10 avril 2013, il a clôturé au-dessus du sommet intrajournalier de 2007.

Le 26 août 2014, l'indice a clôturé au-dessus de 2 000 pour la première fois.

Le 2 mars 2015, l'indice a atteint un record de clôture historique, tandis que le Nasdaq Composite a clôturé au-dessus de 5 000 pour la première fois depuis 2000.

Après les turbulences du marché boursier chinois en 2015-2016, une période de plus d'un an sans nouveaux records s'est terminée le 11 juillet 2016, l'indice clôturant à 2 137,16.

En juin 2017, l'indice a enregistré la plus forte hausse hebdomadaire depuis l'élection présidentielle américaine de 2016.

Sur l'ensemble de l'année 2017, l'indice a progressé de 19,4 %, sa meilleure année depuis 2013 Le 25 septembre 2017, l'indice a clôturé au-dessus de 2 500 pour la première fois.

L'indice a fortement augmenté en janvier 2018, prolongeant l'une de ses plus longues séries de gains mensuels, avant de chuter de 4 % en février 2018 au cours d'un mois de volatilité extrêmement élevée, y compris un jour où le VIX a doublé. Il s'agissait de la première baisse mensuelle en 11 mois.[Au troisième trimestre 2018, l'indice a enregistré son meilleur trimestre depuis 2013, mais il a chuté de 11 % au mois de décembre 2018, sa pire performance en décembre depuis la Grande Dépression. L'indice a chuté de 6 % en 2018, sa pire année en dix ans.

Cependant, en 2019, l'indice a enregistré son meilleur premier semestre en 22 ans, y compris le meilleur mois de juin depuis 1938 Le 10 juillet 2019, l'indice a atteint 3 000 pour la première fois L'indice a augmenté de 31,5 % en 2019, l'une de ses meilleures années.

Le 19 février 2020, l'indice a atteint un nouveau sommet de clôture de 3 386,15 ; cependant, il a chuté de 10 % au cours des six jours de bourse suivants, sa chute la plus rapide depuis un nouveau sommet en raison du début de la pandémie COVID-19 et de la récession COVID-19 Le 23 mars 2020, au creux du krach boursier de 2020, l'indice avait chuté de 34 % par rapport à son sommet.[Dans l'ensemble, l'indice a chuté de 20 % au cours du premier trimestre 2020, son pire trimestre depuis 2008. Toutefois, cette chute a été suivie d'une hausse de 20 % au deuxième trimestre, sa plus forte hausse trimestrielle depuis 1998. L'indice a atteint un nouveau record le 18 août 2020. Dans les mois qui ont suivi, l'indice a atteint plusieurs sommets historiques. Le 1er avril 2021, l'indice a clôturé au-dessus de 4 000 pour la première fois.

En 2021, l'indice a clôturé 70 jours de l'année à un nouveau prix de clôture record, le deuxième plus grand nombre jamais enregistré, derrière les 77 sommets de clôture enregistrés en 1995. 2021 a également marqué la première année depuis 2005 où le S&P 500 a battu les deux autres indices boursiers américains les plus suivis : le Dow Jones Industrial Average et le Nasdaq Composite.

Le 3 janvier 2022, l'indice a atteint un record de 4796,56.

Rendements par année
Les rendements sont généralement indiqués comme des rendements de prix (à l'exclusion des rendements de dividendes). Toutefois, ils peuvent également être indiqués en tant que rendement total, qui comprend les rendements des dividendes et leur réinvestissement, et en tant que "rendement total net", qui reflète les effets du réinvestissement des dividendes après déduction de l'impôt à la source.

Afficher / Masquer le tableau
Année Variation de l'indice Rendement annuel total, y compris les dividendes Valeur de 1,00 $ investie le 1er janvier 1970 Rendement annualisé sur 5 ans Rendement annualisé sur 10 ans Rendement annualisé sur 15 ans Rendement annualisé sur 20 ans Rendement annualisé sur 25 ans
1961 23.13% - - - - - - -
1962 -11.81% - - - - - - -
1963 18.89% - - - - - - -
1964 12.97% - - - - - - -
1965 9.06% - - - - - - -
1966 -13.09% - - - - - - -
1967 20.09% - - - - - - -
1968 7.66% - - - - - - -
1969 -11.36% - - - - - - -
1970 0.10% 4.01% $1.04 - - - - -
1971 10.79% 14.31% $1.19 - - - - -
1972 15.63% 18.98% $1.41 - - - - -
1973 -17.37% -14.66% $1.21 - - - - -
1974 -29.72% -26.47% $0.89 -2.35% - - - -
1975 31.55% 37.20% $1.22 3.21% - - - -
1976 19.15% 23.84% $1.51 4.87% - - - -
1977 -11.50% -7.18% $1.40 -0.21% - - - -
1978 1.06% 6.56% $1.49 4.32% - - - -
1979 12.31% 18.44% $1.77 14.76% 5.86% - - -
1980 25.77% 32.50% $2.34 13.96% 8.45% - - -
1981 -9.73% -4.92% $2.23 8.10% 6.47% - - -
1982 14.76% 21.55% $2.71 14.09% 6.70% - - -
1983 17.27% 22.56% $3.32 17.32% 10.63% - - -
1984 1.40% 6.27% $3.52 14.81% 14.78% 8.76% - -
1985 26.33% 31.73% $4.64 14.67% 14.32% 10.49% - -
1986 14.62% 18.67% $5.51 19.87% 13.83% 10.76% - -
1987 2.03% 5.25% $5.80 16.47% 15.27% 9.86% - -
1988 12.40% 16.61% $6.76 15.31% 16.31% 12.17% - -
1989 27.25% 31.69% $8.90 20.37% 17.55% 16.61% 11.55% -
1990 -6.56% -3.10% $8.63 13.20% 13.93% 13.94% 11.16% -
1991 26.31% 30.47% $11.26 15.36% 17.59% 14.34% 11.90% -
1992 4.46% 7.62% $12.11 15.88% 16.17% 15.47% 11.34% -
1993 7.06% 10.08% $13.33 14.55% 14.93% 15.72% 12.76% -
1994 -1.54% 1.32% $13.51 8.70% 14.38% 14.52% 14.58% 10.98%
1995 34.11% 37.58% $18.59 16.59% 14.88% 14.81% 14.60% 12.22%
1996 20.26% 22.96% $22.86 15.22% 15.29% 16.80% 14.56% 12.55%
1997 31.01% 33.36% $30.48 20.27% 18.05% 17.52% 16.65% 13.07%
1998 26.67% 28.58% $39.19 24.06% 19.21% 17.90% 17.75% 14.94%
1999 19.53% 21.04% $47.44 28.56% 18.21% 18.93% 17.88% 17.25%
2000 -10.14% -9.10% $43.12 18.33% 17.46% 16.02% 15.68% 15.34%
2001 -13.04% -11.89% $37.99 10.70% 12.94% 13.74% 15.24% 13.78%
2002 -23.37% -22.10% $29.60 -0.59% 9.34% 11.48% 12.71% 12.98%
2003 26.38% 28.68% $38.09 -0.57% 11.07% 12.22% 12.98% 13.84%
2004 8.99% 10.88% $42.23 -2.30% 12.07% 10.94% 13.22% 13.54%
2005 3.00% 4.91% $44.30 0.54% 9.07% 11.52% 11.94% 12.48%
2006 13.62% 15.79% $51.30 6.19% 8.42% 10.64% 11.80% 13.37%
2007 3.53% 5.49% $54.12 12.83% 5.91% 10.49% 11.82% 12.73%
2008 -38.49% -37.00% $34.09 -2.19% -1.38% 6.46% 8.43% 9.77%
2009 23.45% 26.46% $43.11 0.41% -0.95% 8.04% 8.21% 10.54%
2010 12.78% 15.06% $49.61 2.29% 1.41% 6.76% 9.14% 9.94%
2011 -0.00% 2.11% $50.65 -0.25% 2.92% 5.45% 7.81% 9.28%
2012 13.41% 16.00% $58.76 1.66% 7.10% 4.47% 8.22% 9.71%
2013 29.60% 32.39% $77.79 17.94% 7.40% 4.68% 9.22% 10.26%
2014 11.39% 13.69% $88.44 15.45% 7.67% 4.24% 9.85% 9.62%
2015 -0.73% 1.38% $89.66 12.57% 7.30% 5.00% 8.19% 9.82%
2016 9.54% 11.96% $100.38 14.66% 6.94% 6.69% 7.68% 9.15%
2017 19.42% 21.83% $122.30 15.79% 8.49% 9.92% 7.19% 9.69%
2018 -6.24% -4.38% $116.94 8.49% 13.12% 7.77% 5.62% 9.07%
2019 28.88% 31.49% $153.76 11.70% 13.56% 9.00% 6.06% 10.22%
2020 16.26% 18.40% $182.06 15.22% 13.89% 9.88% 7.47% 9.56%
2021 26.89% 28.71% $234.33 18.48% 16.55% 10.66% 9.52% 9.76%
2022 -19.44% -18.11% $191.89 9.42% 12.56% 8.81% 9.80% 7.64%
Bas -38,49% -37,00% --- -2,35% -1,38% 4,24% 5,62% 7,64%
Médiane 12,31% 15,06% --- 13,96% 12,75% 10,66% 11,45% 10,54%
Année Variation de l'indice Rendement annuel total, y compris les dividendes Valeur de 1,00 $ investi le 1970-01-01 Rendement annualisé sur 5 ans Rendement annualisé sur 10 ans Rendement annualisé sur 15 ans Rendement annualisé sur 20 ans Rendement annualisé sur 25 ans
2013; 32.39%
2014; 13.69%
2015; 1.38%
2016; 11.96%
2017; 21.83%
2018; −4.38%
2019; 31.49%
2020; 18.40%
2021; 28.71%
2022; −18.11%
Extract the total annual return of S&P500 over the last 10 years, and place them in the format {Source} - {Percentage}
Price history & milestones
Main article: Closing milestones of the S&P 500
On August 12, 1982, the index closed at 102.42.[36]

On Black Monday (1987), the index realized its worst daily percentage loss, falling 20.47% in a single day.[1]

On February 12, 1997, the index closed above 800 for the first time.[37]

On February 2, 1998, the index closed above 1,000 for the first time.[38]

On March 24, 2000, at the peak of the dot-com bubble, the index reached an intraday high of 1,552.87; this high was not exceeded until May 30, 2007. On October 10, 2002, during the stock market downturn of 2002, the index fell to 768.83, a decline of approximately 50% from its high in March 2000.[39]

On May 30, 2007, the index closed at 1,530.23, setting its first all-time closing high in more than 7 years. The index achieved a new all-time intraday high on October 11, 2007, at 1,576.09.[40]

Between the bankruptcy of Lehman Brothers on September 15, 2008, and the end of 2008, the index closed either up or down 3% in one day 29 times.[41] On October 13, 2008, the index closed up 11.6%, its best single-day percentage gain since being founded in 1957.[42]

On November 20, 2008, the index closed at 752.44, its lowest since early 1997.[43]

The index ended 2008 at 903.25, a yearly loss of 38.5%.[44] The index continued to decline in early 2009, closing at 676.53 on March 9, 2009, its lowest close in 13 years. The drawdown from the high in October 2007 to the low in March 2009 was 56.8%, the largest since World War II.[45]

At the trough of the United States bear market of 2007–2009, on March 6, 2009, the index was at 666.[46] By March 23, 2009, the index had risen 20% from its low, closing at 822.92.[47]

The index closed 2009 at 1,115.10, the second-best year of the decade.[48]

On April 14, 2010, the index closed at 1,210.65, its first close above 1,200 since the financial crisis of 2007–2008.[49] By July 2, 2010, it had fallen to 1,022.58, its lowest point of the year.[50][51]

On April 29, 2011, the index closed at a post-crisis high of 1,363.61. However, after the August 2011 stock markets fall, on October 4, 2011, the index briefly broke below 1,100.[52]

The index rose 13% in 2012 despite significant volatility amid electoral and fiscal uncertainty and round 3 of quantitative easing. On December 31, 2012, the index closed at 1,426.19, an annual gain of 13% and its biggest gain in 3 years.[53]

On March 28, 2013, the index surpassed its closing high of 1,565.15, recovering all its losses from the Great Recession.[54][55] On April 10, 2013, it closed above the intraday high from 2007.[56][40]

On August 26, 2014, the index closed above 2,000 for the first time.[38]

On March 2, 2015, the index reached an all-time closing high, while the Nasdaq Composite closed above 5,000 for the first time since 2000.[57]

After the 2015–2016 Chinese stock market turbulence, a period of over a year with no new record highs ended on July 11, 2016, with the index closing at 2,137.16.[58]

In June 2017, the index posted the largest weekly rise since the 2016 United States presidential election.[59]

For the full year 2017, the index was up 19.4%, its best year since 2013.[60] On September 25, 2017, the index closed above 2,500 for the first time.[61]

The index rose sharply in January 2018, extending one of its longest monthly winning streaks, only to fall 4% in February 2018 during a month of extremely high volatility, including a day in which the VIX doubled.[62][63] It was the first monthly decline in 11 months.[64] In the third quarter of 2018, the index posted its best quarter since 2013.[65] However, the index fell 11% in the month of December 2018, its worst December performance since the Great Depression.[66] The index fell 6% in 2018, its worst year in a decade.[67]

However, in 2019, the index posted its best first half in 22 years including the best June since 1938.[68][69] On July 10, 2019, the index reached 3,000 for the first time.[70] The index rose 31.5% in 2019, one of its best years.[71]

On February 19, 2020, the index hit a new closing peak of 3,386.15; however, it fell 10% in the next six trading days, its fastest drop from a new peak as a result of the onset of the COVID-19 pandemic and COVID-19 recession.[72][73] On March 23, 2020, at the trough of the 2020 stock market crash, the index had fallen 34% from its peak.[74][75] Overall, the index fell 20% during the first quarter of 2020, its worst quarter since 2008.[76] However, this was followed by a 20% gain in the second quarter, its biggest quarterly gain since 1998.[77][78] The index reached a new record high on August 18, 2020.[79][80] In the following months the index reached several all-time highs. On April 1, 2021, the index closed above 4,000 for the first time.[81]

In 2021, the index closed 70 days of the year at a new record closing price, the second highest number ever recorded, behind the 77 closing highs recorded in 1995.[82] 2021 also marked the first year since 2005 when the S&P 500 beat the other two closely watched U.S. stock indices: the Dow Jones Industrial Average and the Nasdaq Composite.[83]

On January 3, 2022, the index reached a record of 4796.56.

Returns by year
Returns are generally quoted as price returns (excluding returns from dividends). However, they can also be quoted as total return, which include returns from dividends and the reinvestment thereof, and "net total return", which reflects the effects of dividend reinvestment after the deduction of withholding tax.[2]

Show / Hide table 
Year	Change in Index	Total Annual Return, Including Dividends	Value of $1.00 Invested on January 1, 1970	5-Year Annualized Return	10-Year Annualized Return	15-Year Annualized Return	20-Year Annualized Return	25-Year Annualized Return
1961	23.13%	-	-	-	-	-	-	-
1962	-11.81%	-	-	-	-	-	-	-
1963	18.89%	-	-	-	-	-	-	-
1964	12.97%	-	-	-	-	-	-	-
1965	9.06%	-	-	-	-	-	-	-
1966	-13.09%	-	-	-	-	-	-	-
1967	20.09%	-	-	-	-	-	-	-
1968	7.66%	-	-	-	-	-	-	-
1969	-11.36%	-	-	-	-	-	-	-
1970	0.10%	4.01%	$1.04	-	-	-	-	-
1971	10.79%	14.31%	$1.19	-	-	-	-	-
1972	15.63%	18.98%	$1.41	-	-	-	-	-
1973	−17.37%	−14.66%	$1.21	-	-	-	-	-
1974	−29.72%	−26.47%	$0.89	−2.35%	-	-	-	-
1975	31.55%	37.20%	$1.22	3.21%	-	-	-	-
1976	19.15%	23.84%	$1.51	4.87%	-	-	-	-
1977	−11.50%	−7.18%	$1.40	−0.21%	-	-	-	-
1978	1.06%	6.56%	$1.49	4.32%	-	-	-	-
1979	12.31%	18.44%	$1.77	14.76%	5.86%	-	-	-
1980	25.77%	32.50%	$2.34	13.96%	8.45%	-	-	-
1981	−9.73%	−4.92%	$2.23	8.10%	6.47%	-	-	-
1982	14.76%	21.55%	$2.71	14.09%	6.70%	-	-	-
1983	17.27%	22.56%	$3.32	17.32%	10.63%	-	-	-
1984	1.40%	6.27%	$3.52	14.81%	14.78%	8.76%	-	-
1985	26.33%	31.73%	$4.64	14.67%	14.32%	10.49%	-	-
1986	14.62%	18.67%	$5.51	19.87%	13.83%	10.76%	-	-
1987	2.03%	5.25%	$5.80	16.47%	15.27%	9.86%	-	-
1988	12.40%	16.61%	$6.76	15.31%	16.31%	12.17%	-	-
1989	27.25%	31.69%	$8.90	20.37%	17.55%	16.61%	11.55%	-
1990	−6.56%	−3.10%	$8.63	13.20%	13.93%	13.94%	11.16%	-
1991	26.31%	30.47%	$11.26	15.36%	17.59%	14.34%	11.90%	-
1992	4.46%	7.62%	$12.11	15.88%	16.17%	15.47%	11.34%	-
1993	7.06%	10.08%	$13.33	14.55%	14.93%	15.72%	12.76%	-
1994	−1.54%	1.32%	$13.51	8.70%	14.38%	14.52%	14.58%	10.98%
1995	34.11%	37.58%	$18.59	16.59%	14.88%	14.81%	14.60%	12.22%
1996	20.26%	22.96%	$22.86	15.22%	15.29%	16.80%	14.56%	12.55%
1997	31.01%	33.36%	$30.48	20.27%	18.05%	17.52%	16.65%	13.07%
1998	26.67%	28.58%	$39.19	24.06%	19.21%	17.90%	17.75%	14.94%
1999	19.53%	21.04%	$47.44	28.56%	18.21%	18.93%	17.88%	17.25%
2000	−10.14%	−9.10%	$43.12	18.33%	17.46%	16.02%	15.68%	15.34%
2001	−13.04%	−11.89%	$37.99	10.70%	12.94%	13.74%	15.24%	13.78%
2002	−23.37%	−22.10%	$29.60	−0.59%	9.34%	11.48%	12.71%	12.98%
2003	26.38%	28.68%	$38.09	−0.57%	11.07%	12.22%	12.98%	13.84%
2004	8.99%	10.88%	$42.23	−2.30%	12.07%	10.94%	13.22%	13.54%
2005	3.00%	4.91%	$44.30	0.54%	9.07%	11.52%	11.94%	12.48%
2006	13.62%	15.79%	$51.30	6.19%	8.42%	10.64%	11.80%	13.37%
2007	3.53%	5.49%	$54.12	12.83%	5.91%	10.49%	11.82%	12.73%
2008	−38.49%	−37.00%	$34.09	−2.19%	−1.38%	6.46%	8.43%	9.77%
2009	23.45%	26.46%	$43.11	0.41%	−0.95%	8.04%	8.21%	10.54%
2010	12.78%	15.06%	$49.61	2.29%	1.41%	6.76%	9.14%	9.94%
2011	-0.00%	2.11%	$50.65	−0.25%	2.92%	5.45%	7.81%	9.28%
2012	13.41%	16.00%	$58.76	1.66%	7.10%	4.47%	8.22%	9.71%
2013	29.60%	32.39%	$77.79	17.94%	7.40%	4.68%	9.22%	10.26%
2014	11.39%	13.69%	$88.44	15.45%	7.67%	4.24%	9.85%	9.62%
2015	−0.73%	1.38%	$89.66	12.57%	7.30%	5.00%	8.19%	9.82%
2016	9.54%	11.96%	$100.38	14.66%	6.94%	6.69%	7.68%	9.15%
2017	19.42%	21.83%	$122.30	15.79%	8.49%	9.92%	7.19%	9.69%
2018	−6.24%	−4.38%	$116.94	8.49%	13.12%	7.77%	5.62%	9.07%
2019	28.88%	31.49%	$153.76	11.70%	13.56%	9.00%	6.06%	10.22%
2020	16.26%	18.40%	$182.06	15.22%	13.89%	9.88%	7.47%	9.56%
2021	26.89%	28.71%	$234.33	18.48%	16.55%	10.66%	9.52%	9.76%
2022	−19.44%	−18.11%	$191.89	9.42%	12.56%	8.81%	9.80%	7.64%
Low	−38.49%	−37.00%	---	−2.35%	−1.38%	4.24%	5.62%	7.64%
Median	12.31%	15.06%	---	13.96%	12.75%	10.66%	11.45%	10.54%
Year	Change in Index	Total Annual Return, Including Dividends	Value of $1.00 Invested on 1970‑01‑01	5-Year Annualized Return	10-Year Annualized Return	15-Year Annualized Return	20-Year Annualized Return	25-Year Annualized Return
2013; 32.39%
2014; 13.69%
2015; 1.38%
2016; 11.96%
2017; 21.83%
2018; −4.38%
2019; 31.49%
2020; 18.40%
2021; 28.71%
2022; −18.11%