Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    1985 
    1867 
    1749 
 Jul 11, 2013 Jul 9, 2014 
Daily prices
-
Date Open High Low Close Volume
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
Jun 13, 2014 1,930.80 1,937.30 1,927.69 1,936.16 445,392,285
Jun 12, 2014 1,943.35 1,943.35 1,925.78 1,930.11 459,956,146
Jun 11, 2014 1,949.37 1,949.37 1,940.08 1,943.89 387,283,719
Jun 10, 2014 1,950.34 1,950.86 1,944.64 1,950.79 405,664,186
Jun 9, 2014 1,948.97 1,955.55 1,947.16 1,951.27 422,431,624
Jun 6, 2014 1,942.41 1,949.44 1,942.41 1,949.44 445,161,606
Jun 5, 2014 1,928.52 1,941.74 1,922.93 1,940.46 431,125,075
Jun 4, 2014 1,923.06 1,928.63 1,918.60 1,927.88 403,725,654
Jun 3, 2014 1,923.07 1,925.07 1,918.79 1,924.24 414,841,285
Jun 2, 2014 1,923.87 1,925.88 1,915.98 1,924.97 376,846,469
May 30, 2014 1,920.33 1,924.03 1,916.64 1,923.57 600,492,470
May 29, 2014 1,910.60 1,920.03 1,909.82 1,920.03 371,597,536
May 28, 2014 1,911.77 1,914.46 1,907.30 1,909.78 408,919,016