Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2069 
    1960 
    1851 
 Nov 29, 2013 Nov 25, 2014 
Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 2,070.15 2,074.21 2,064.75 2,067.03 587,165,767
Nov 24, 2014 2,065.07 2,070.17 2,065.07 2,069.41 483,152,010
Nov 21, 2014 2,057.46 2,071.46 2,056.75 2,063.50 725,438,125
Nov 20, 2014 2,045.87 2,053.84 2,040.49 2,052.75 444,963,436
Nov 19, 2014 2,051.16 2,052.14 2,040.37 2,048.72 456,780,186
Nov 18, 2014 2,041.48 2,056.08 2,041.48 2,051.80 465,627,362
Nov 17, 2014 2,038.29 2,043.07 2,034.46 2,041.32 466,017,653
Nov 14, 2014 2,039.74 2,042.22 2,035.20 2,039.82 447,822,912
Nov 13, 2014 2,039.21 2,046.18 2,030.44 2,039.33 470,727,367
Nov 12, 2014 2,037.75 2,040.33 2,031.95 2,038.25 460,474,390
Nov 11, 2014 2,038.20 2,041.28 2,035.28 2,039.68 379,238,644
Nov 10, 2014 2,032.01 2,038.70 2,030.17 2,038.26 459,544,499
Nov 7, 2014 2,032.36 2,034.26 2,025.07 2,031.92 507,608,749
Nov 6, 2014 2,023.33 2,031.61 2,015.86 2,031.21 497,882,341
Nov 5, 2014 2,015.29 2,023.77 2,014.42 2,023.57 511,039,356
Nov 4, 2014 2,015.81 2,015.98 2,001.01 2,012.10 523,652,851
Nov 3, 2014 2,018.21 2,024.46 2,013.68 2,017.81 495,466,739
Oct 31, 2014 2,001.20 2,018.19 2,001.20 2,018.05 699,250,816
Oct 30, 2014 1,979.49 1,999.40 1,974.75 1,994.65 512,018,532
Oct 29, 2014 1,983.29 1,991.40 1,969.04 1,982.30 550,834,416
Oct 28, 2014 1,964.14 1,985.05 1,964.14 1,985.05 514,671,119
Oct 27, 2014 1,962.97 1,964.64 1,951.37 1,961.63 465,869,091
Oct 24, 2014 1,951.59 1,965.27 1,946.27 1,964.58 499,168,426
Oct 23, 2014 1,931.02 1,961.95 1,931.02 1,950.82 560,099,425
Oct 22, 2014 1,941.29 1,949.31 1,926.83 1,927.11 601,110,569
Oct 21, 2014 1,909.38 1,942.45 1,909.38 1,941.28 586,162,383
Oct 20, 2014 1,885.62 1,905.03 1,882.30 1,904.01 529,713,276
Oct 17, 2014 1,864.91 1,898.16 1,864.91 1,886.76 805,007,051
Oct 16, 2014 1,855.95 1,876.01 1,835.02 1,862.76 795,956,016
Oct 15, 2014 1,874.18 1,874.18 1,820.66 1,862.49 926,524,554