Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    1466 
    1203 
    940 
 Jan 20, 2009 Oct 5, 2012 
Daily prices
-
Date Open High Low Close Volume
Oct 5, 2012 1,461.40 1,470.96 1,456.89 1,460.93 478,514,658
Oct 4, 2012 1,451.08 1,463.14 1,451.08 1,461.40 496,741,833
Oct 3, 2012 1,446.05 1,454.30 1,441.99 1,450.99 506,553,034
Oct 2, 2012 1,444.99 1,451.52 1,439.01 1,445.75 457,426,374
Oct 1, 2012 1,440.90 1,457.14 1,440.90 1,444.49 511,947,340
Sep 28, 2012 1,447.13 1,447.13 1,435.60 1,440.67 628,322,964
Sep 27, 2012 1,433.36 1,450.20 1,433.36 1,447.15 479,755,080
Sep 26, 2012 1,441.60 1,441.60 1,430.53 1,433.32 535,569,919
Sep 25, 2012 1,456.94 1,463.24 1,441.59 1,441.59 593,072,603
Sep 24, 2012 1,459.76 1,460.72 1,452.06 1,456.89 490,691,036
Sep 21, 2012 1,460.34 1,467.07 1,459.51 1,460.15 1,473,948,102
Sep 20, 2012 1,461.05 1,461.23 1,449.98 1,460.26 526,569,603
Sep 19, 2012 1,459.50 1,465.15 1,457.88 1,461.05 514,794,246
Sep 18, 2012 1,461.19 1,461.47 1,456.13 1,459.32 487,005,681
Sep 17, 2012 1,465.42 1,465.63 1,457.55 1,461.19 517,631,769
Sep 14, 2012 1,460.07 1,474.51 1,460.07 1,465.77 732,027,929
Sep 13, 2012 1,436.56 1,463.76 1,435.34 1,459.99 608,373,240
Sep 12, 2012 1,433.56 1,439.15 1,432.99 1,436.56 493,270,053
Sep 11, 2012 1,429.13 1,437.76 1,429.13 1,433.56 520,792,853
Sep 10, 2012 1,437.92 1,438.74 1,428.98 1,429.08 487,014,538
Sep 7, 2012 1,432.12 1,437.92 1,431.45 1,437.92 540,397,282
Sep 6, 2012 1,403.74 1,432.12 1,403.74 1,432.12 563,049,867
Sep 5, 2012 1,404.94 1,408.81 1,401.25 1,403.44 468,363,922
Sep 4, 2012 1,406.54 1,409.31 1,396.56 1,404.94 464,461,357
Aug 31, 2012 1,400.07 1,413.09 1,398.96 1,406.58 566,311,056
Aug 30, 2012 1,410.08 1,410.08 1,397.01 1,399.48 398,456,591
Aug 29, 2012 1,409.32 1,413.95 1,406.57 1,410.49 391,057,394
Aug 28, 2012 1,410.44 1,413.63 1,405.59 1,409.30 400,891,580
Aug 27, 2012 1,411.13 1,416.17 1,409.11 1,410.44 414,499,366
Aug 24, 2012 1,401.99 1,413.46 1,398.04 1,411.13 425,661,953