Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2131 
    2041 
    1952 
 Sep 8, 2014 Sep 4, 2015 
Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 1,947.76 1,947.76 1,911.21 1,921.22 665,449,152
Sep 3, 2015 1,950.79 1,975.01 1,944.72 1,951.13 632,699,986
Sep 2, 2015 1,916.52 1,948.91 1,916.52 1,948.86 732,830,759
Sep 1, 2015 1,970.09 1,970.09 1,903.07 1,913.85 870,125,463
Aug 31, 2015 1,986.73 1,986.73 1,965.98 1,972.18 764,741,387
Aug 28, 2015 1,986.06 1,993.48 1,975.19 1,988.87 723,484,652
Aug 27, 2015 1,942.77 1,989.60 1,942.77 1,987.66 924,279,973
Aug 26, 2015 1,872.75 1,943.09 1,872.75 1,940.51 1,028,890,548
Aug 25, 2015 1,898.08 1,948.04 1,867.08 1,867.61 1,051,285,330
Aug 24, 2015 1,965.15 1,965.15 1,867.01 1,893.21 1,333,409,516
Aug 21, 2015 2,034.08 2,034.08 1,970.89 1,970.89 1,064,386,975
Aug 20, 2015 2,076.61 2,076.61 2,035.73 2,035.73 674,625,605
Aug 19, 2015 2,095.69 2,096.17 2,070.53 2,079.61 571,231,726
Aug 18, 2015 2,101.99 2,103.47 2,094.14 2,096.92 444,211,630
Aug 17, 2015 2,089.70 2,102.87 2,079.30 2,102.44 426,042,175
Aug 14, 2015 2,083.15 2,092.45 2,080.61 2,091.54 448,636,523
Aug 13, 2015 2,086.19 2,092.93 2,078.26 2,083.39 502,475,309
Aug 12, 2015 2,081.10 2,089.06 2,052.09 2,086.05 632,320,464
Aug 11, 2015 2,102.66 2,102.66 2,076.49 2,084.07 562,080,936
Aug 10, 2015 2,080.98 2,105.35 2,080.98 2,104.18 536,952,747
Aug 7, 2015 2,082.61 2,082.61 2,067.91 2,077.57 529,686,686
Aug 6, 2015 2,100.75 2,103.32 2,075.53 2,083.56 611,690,579
Aug 5, 2015 2,095.27 2,112.66 2,095.27 2,099.84 580,780,772
Aug 4, 2015 2,097.68 2,102.51 2,088.60 2,093.32 545,885,014
Aug 3, 2015 2,104.49 2,105.70 2,087.31 2,098.04 546,235,777
Jul 31, 2015 2,111.60 2,114.24 2,102.07 2,103.84 639,716,945
Jul 30, 2015 2,106.78 2,110.48 2,094.97 2,108.63 505,302,182
Jul 29, 2015 2,094.70 2,110.60 2,094.08 2,108.57 568,110,723
Jul 27, 2015 2,078.19 2,078.19 2,063.52 2,067.64 658,424,497
Jul 24, 2015 2,102.24 2,106.01 2,077.09 2,079.65 622,862,924