Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2011 
    1893 
    1774 
 Oct 2, 2013 Sep 30, 2014 
Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 1,978.21 1,985.17 1,968.96 1,972.29 590,851,188
Sep 29, 2014 1,978.96 1,981.28 1,964.04 1,977.80 421,744,398
Sep 26, 2014 1,966.22 1,986.37 1,966.22 1,982.85 436,267,551
Sep 25, 2014 1,997.32 1,997.32 1,965.99 1,965.99 526,199,205
Sep 24, 2014 1,983.34 1,999.79 1,978.63 1,998.30 486,044,931
Sep 23, 2014 1,992.78 1,995.41 1,982.77 1,982.77 483,710,943
Sep 22, 2014 2,009.08 2,009.08 1,991.01 1,994.29 474,795,518
Sep 19, 2014 2,012.74 2,019.26 2,006.59 2,010.40 1,399,699,724
Sep 18, 2014 2,003.07 2,012.34 2,003.07 2,011.36 475,880,094
Sep 17, 2014 1,999.30 2,010.74 1,993.29 2,001.57 478,418,443
Sep 16, 2014 1,981.93 2,002.28 1,979.06 1,998.98 441,783,387
Sep 15, 2014 1,986.04 1,987.18 1,978.48 1,984.13 433,853,454
Sep 12, 2014 1,996.74 1,996.74 1,980.26 1,985.54 500,131,371
Sep 11, 2014 1,992.85 1,997.65 1,985.93 1,997.45 399,776,752
Sep 10, 2014 1,988.41 1,996.66 1,982.99 1,995.69 427,131,068
Sep 9, 2014 2,000.73 2,001.01 1,984.61 1,988.44 450,978,034
Sep 8, 2014 2,007.17 2,007.17 1,995.60 2,001.54 411,969,635
Sep 5, 2014 1,998.00 2,007.71 1,990.10 2,007.71 450,560,505
Sep 4, 2014 2,001.67 2,011.17 1,992.54 1,997.65 426,756,455
Sep 3, 2014 2,003.57 2,009.28 1,998.14 2,000.72 396,734,423
Sep 2, 2014 2,004.07 2,006.12 1,994.85 2,002.28 399,418,982
Aug 29, 2014 1,998.45 2,003.38 1,994.65 2,003.37 425,023,584
Aug 28, 2014 1,997.42 1,998.55 1,990.52 1,996.74 315,882,057
Aug 27, 2014 2,000.54 2,002.14 1,996.20 2,000.12 342,143,621
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