Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2190 
    2070 
    1949 
 Oct 2, 2015 Sep 28, 2016 
Daily prices
-
Date Open High Low Close Volume
Sep 28, 2016 2,161.85 2,172.40 2,151.79 2,171.37 558,057,164
Sep 27, 2016 2,146.04 2,161.13 2,141.55 2,159.93 534,092,546
Sep 26, 2016 2,158.54 2,158.54 2,145.04 2,146.10 517,726,610
Sep 23, 2016 2,173.29 2,173.75 2,163.97 2,164.69 520,708,916
Sep 22, 2016 2,170.94 2,179.99 2,170.94 2,177.18 521,694,980
Sep 21, 2016 2,144.58 2,165.11 2,139.57 2,163.12 584,045,429
Sep 20, 2016 2,145.94 2,150.80 2,139.17 2,139.76 484,990,399
Sep 19, 2016 2,143.99 2,153.61 2,135.91 2,139.12 513,135,966
Sep 16, 2016 2,146.48 2,146.48 2,131.20 2,139.16 1,474,359,736
Sep 15, 2016 2,125.36 2,151.31 2,122.36 2,147.26 582,039,878
Sep 14, 2016 2,127.86 2,141.33 2,119.90 2,125.77 613,057,415
Sep 13, 2016 2,150.47 2,150.47 2,120.27 2,127.02 671,922,252
Sep 12, 2016 2,120.86 2,163.30 2,119.12 2,159.04 678,673,914
Sep 9, 2016 2,169.08 2,169.08 2,127.81 2,127.81 733,227,083
Sep 8, 2016 2,182.76 2,184.94 2,177.49 2,181.30 530,082,582
Sep 7, 2016 2,185.17 2,187.87 2,179.07 2,186.16 511,720,244
Sep 6, 2016 2,181.61 2,186.57 2,175.10 2,186.48 569,188,047
Sep 2, 2016 2,177.49 2,184.87 2,173.59 2,179.98 491,982,133
Sep 1, 2016 2,171.33 2,173.56 2,157.09 2,170.86 507,264,056
Aug 31, 2016 2,173.56 2,173.79 2,161.35 2,170.95 659,162,199
Aug 30, 2016 2,179.45 2,182.27 2,170.41 2,176.12 470,170,318
Aug 29, 2016 2,170.19 2,183.48 2,170.19 2,180.38 434,407,871
Aug 26, 2016 2,175.10 2,187.94 2,160.39 2,169.04 494,425,690
Aug 25, 2016 2,173.29 2,179.00 2,169.74 2,172.47 459,398,340
Aug 24, 2016 2,185.09 2,186.66 2,171.25 2,175.44 472,264,903
Aug 23, 2016 2,187.81 2,193.42 2,186.80 2,186.90 466,736,625
Aug 22, 2016 2,181.58 2,185.15 2,175.96 2,182.64 463,033,593
Aug 19, 2016 2,184.24 2,185.00 2,175.13 2,183.87 580,186,480
Aug 18, 2016 2,181.90 2,187.03 2,180.46 2,187.02 510,514,826
Aug 17, 2016 2,177.84 2,183.08 2,168.50 2,182.22 499,856,353