Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2128 
    2029 
    1929 
 Jun 30, 2015 Jun 27, 2016 
Daily prices
-
Date Open High Low Close Volume
Jun 27, 2016 2,031.45 2,031.45 1,991.68 2,000.54 882,670,897
Jun 24, 2016 2,103.81 2,103.81 2,032.57 2,037.41 1,403,897,820
Jun 23, 2016 2,092.80 2,113.32 2,092.80 2,113.32 525,308,203
Jun 22, 2016 2,089.75 2,099.71 2,084.36 2,085.45 519,438,852
Jun 21, 2016 2,085.19 2,093.66 2,083.02 2,088.90 537,088,649
Jun 20, 2016 2,075.58 2,100.66 2,075.58 2,083.25 598,150,842
Jun 17, 2016 2,078.20 2,078.20 2,062.84 2,071.22 1,301,351,097
Jun 16, 2016 2,066.36 2,079.62 2,050.37 2,077.99 552,019,076
Jun 15, 2016 2,077.60 2,085.65 2,069.80 2,071.50 575,938,354
Jun 14, 2016 2,076.65 2,081.30 2,064.10 2,075.32 576,788,895
Jun 13, 2016 2,091.75 2,098.12 2,078.46 2,079.06 564,040,789
Jun 10, 2016 2,109.57 2,109.57 2,089.96 2,096.07 552,199,108
Jun 9, 2016 2,115.65 2,117.64 2,107.73 2,115.48 482,643,892
Jun 8, 2016 2,112.71 2,120.55 2,112.71 2,119.12 496,867,839
Jun 7, 2016 2,110.18 2,119.22 2,110.18 2,112.13 536,131,780
Jun 6, 2016 2,100.83 2,113.36 2,100.83 2,109.41 532,939,655
Jun 3, 2016 2,104.07 2,104.07 2,085.36 2,099.13 568,033,907
Jun 2, 2016 2,097.71 2,105.26 2,088.59 2,105.26 628,062,808
Jun 1, 2016 2,093.94 2,100.97 2,085.10 2,099.33 556,851,611
May 31, 2016 2,100.13 2,103.48 2,088.66 2,096.96 904,459,880
May 27, 2016 2,090.06 2,099.06 2,090.06 2,099.06 508,487,137
May 26, 2016 2,091.44 2,094.30 2,087.08 2,090.10 474,127,312
May 25, 2016 2,078.93 2,094.73 2,078.93 2,090.54 561,658,615
May 24, 2016 2,052.65 2,079.67 2,052.65 2,076.06 557,575,332
May 23, 2016 2,052.23 2,055.58 2,047.26 2,048.04 524,837,779
May 20, 2016 2,041.88 2,058.35 2,041.88 2,052.32 697,826,394
May 19, 2016 2,044.21 2,044.21 2,025.91 2,040.04 589,878,104
May 18, 2016 2,044.38 2,060.61 2,034.49 2,047.63 558,013,212
May 17, 2016 2,065.04 2,065.69 2,040.82 2,047.21 686,667,647
May 16, 2016 2,046.53 2,071.88 2,046.53 2,066.66 567,323,618