Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2000 
    1878 
    1755 
 Aug 28, 2013 Aug 26, 2014 
Daily prices
-
Date Open High Low Close Volume
Aug 26, 2014 1,998.59 2,005.04 1,998.59 2,000.02 314,079,664
Aug 25, 2014 1,991.74 2,001.95 1,991.74 1,997.92 336,826,978
Aug 22, 2014 1,992.60 1,993.54 1,984.76 1,988.40 377,872,101
Aug 21, 2014 1,986.82 1,994.76 1,986.82 1,992.37 395,027,171
Aug 20, 2014 1,980.46 1,988.57 1,977.68 1,986.51 378,232,246
Aug 19, 2014 1,972.73 1,982.57 1,972.73 1,981.60 393,523,737
Aug 18, 2014 1,958.36 1,971.99 1,958.36 1,971.74 422,144,586
Aug 15, 2014 1,958.87 1,964.04 1,941.50 1,955.06 599,550,669
Aug 14, 2014 1,947.41 1,955.23 1,947.41 1,955.18 322,147,247
Aug 13, 2014 1,935.60 1,948.41 1,935.60 1,946.72 368,395,987
Aug 12, 2014 1,935.73 1,939.65 1,928.29 1,933.75 352,024,097
Aug 11, 2014 1,933.43 1,944.90 1,933.43 1,936.92 399,490,717
Aug 8, 2014 1,910.35 1,932.38 1,909.01 1,931.59 456,088,503
Aug 7, 2014 1,923.03 1,928.89 1,904.78 1,909.57 474,067,876
Aug 6, 2014 1,917.29 1,927.91 1,911.45 1,920.24 488,369,233
Aug 5, 2014 1,936.34 1,936.34 1,913.77 1,920.21 500,527,836
Aug 4, 2014 1,926.62 1,942.92 1,921.20 1,938.99 468,874,902
Aug 1, 2014 1,929.80 1,937.35 1,916.37 1,925.15 519,200,939
Jul 31, 2014 1,965.14 1,965.14 1,930.67 1,930.67 623,629,847
Jul 30, 2014 1,973.21 1,978.90 1,962.42 1,970.07 476,985,409
Jul 29, 2014 1,980.03 1,984.85 1,969.95 1,969.95 492,838,802
Jul 28, 2014 1,978.25 1,981.52 1,967.31 1,978.91 436,388,191
Jul 25, 2014 1,984.60 1,984.60 1,974.37 1,978.34 414,635,733
Jul 24, 2014 1,988.07 1,991.39 1,985.79 1,987.98 471,603,725
Jul 23, 2014 1,985.32 1,989.23 1,982.44 1,987.01 468,319,122
Jul 22, 2014 1,975.65 1,986.24 1,975.65 1,983.53 425,726,762
Jul 21, 2014 1,976.93 1,976.93 1,965.77 1,973.63 397,417,585
Jul 18, 2014 1,961.54 1,979.91 1,960.82 1,978.22 582,965,973
Jul 17, 2014 1,979.75 1,981.80 1,955.59 1,958.12 541,630,260
Jul 16, 2014 1,976.35 1,983.94 1,975.67 1,981.57 517,539,723