Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2128 
    2029 
    1929 
 May 28, 2015 May 24, 2016 
Daily prices
-
Date Open High Low Close Volume
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
May 13, 2016 2,062.50 2,066.79 2,043.13 2,046.61 567,469,923
May 12, 2016 2,067.17 2,073.99 2,053.13 2,064.11 588,223,537
May 11, 2016 2,083.29 2,083.29 2,064.46 2,064.46 580,116,705
May 10, 2016 2,062.63 2,084.87 2,062.63 2,084.39 520,400,738
May 9, 2016 2,057.55 2,064.15 2,054.31 2,058.69 557,442,351
May 6, 2016 2,047.77 2,057.72 2,039.45 2,057.14 588,428,467
May 5, 2016 2,052.95 2,060.23 2,045.77 2,050.63 596,053,041
May 4, 2016 2,060.30 2,060.30 2,045.55 2,051.12 626,663,675
May 3, 2016 2,077.18 2,077.18 2,054.89 2,063.37 635,546,372
May 2, 2016 2,067.17 2,083.42 2,066.11 2,081.43 604,116,575
Apr 29, 2016 2,071.82 2,073.85 2,052.28 2,065.30 887,315,141
Apr 28, 2016 2,090.93 2,099.30 2,071.62 2,075.81 688,929,375
Apr 27, 2016 2,092.33 2,099.89 2,082.31 2,095.15 672,027,528
Apr 26, 2016 2,089.84 2,096.87 2,085.80 2,091.70 597,068,986
Apr 25, 2016 2,089.37 2,089.37 2,077.52 2,087.79 544,758,655
Apr 22, 2016 2,091.49 2,094.32 2,081.20 2,091.58 705,980,621
Apr 21, 2016 2,102.09 2,103.78 2,088.52 2,091.48 650,715,329
Apr 20, 2016 2,101.52 2,111.05 2,096.32 2,102.40 604,537,168
Apr 19, 2016 2,096.05 2,104.05 2,091.68 2,100.80 589,612,525
Apr 18, 2016 2,078.83 2,094.66 2,073.65 2,094.34 546,617,436
Apr 15, 2016 2,083.10 2,083.22 2,076.31 2,080.73 693,534,579
Apr 14, 2016 2,082.89 2,087.84 2,078.13 2,082.78 563,092,213
Apr 13, 2016 2,065.92 2,083.18 2,065.92 2,082.42 630,905,563