Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    1988 
    1869 
    1750 
 Jul 30, 2013 Jul 28, 2014 
Daily prices
-
Date Open High Low Close Volume
Jul 28, 2014 1,978.25 1,981.52 1,967.31 1,978.91 436,383,544
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
Jul 15, 2014 1,977.36 1,982.52 1,965.34 1,973.28 544,581,519
Jul 14, 2014 1,969.86 1,979.85 1,969.86 1,977.10 398,064,106
Jul 11, 2014 1,965.76 1,968.67 1,959.63 1,967.57 375,548,761
Jul 10, 2014 1,966.67 1,969.84 1,952.86 1,964.68 417,456,957
Jul 9, 2014 1,965.10 1,974.15 1,965.10 1,972.83 414,872,389
Jul 8, 2014 1,976.39 1,976.39 1,959.46 1,963.71 482,721,915
Jul 7, 2014 1,984.22 1,984.22 1,974.88 1,977.65 399,491,515
Jul 3, 2014 1,975.88 1,985.59 1,975.88 1,985.44 366,541,191
Jul 2, 2014 1,973.06 1,976.67 1,972.58 1,974.62 386,021,127
Jul 1, 2014 1,962.29 1,978.58 1,962.29 1,973.32 438,761,391
Jun 30, 2014 1,960.79 1,964.24 1,958.22 1,960.23 527,459,777
Jun 27, 2014 1,956.56 1,961.47 1,952.18 1,960.96 736,991,948
Jun 26, 2014 1,959.89 1,959.89 1,944.69 1,957.22 404,542,402
Jun 25, 2014 1,949.27 1,960.83 1,947.49 1,959.53 455,366,217
Jun 24, 2014 1,961.97 1,968.17 1,948.34 1,949.98 482,070,052
Jun 23, 2014 1,962.92 1,963.74 1,958.89 1,962.61 411,854,618
Jun 20, 2014 1,960.45 1,963.91 1,959.17 1,962.87 1,209,685,149
Jun 19, 2014 1,957.50 1,959.87 1,952.26 1,959.48 476,002,520
Jun 18, 2014 1,942.73 1,957.74 1,939.29 1,956.98 436,454,870
Jun 17, 2014 1,937.15 1,943.69 1,933.55 1,941.99 405,863,064
Jun 16, 2014 1,934.84 1,941.15 1,930.91 1,937.78 437,288,634