Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2008 
    1890 
    1773 
 Sep 19, 2013 Sep 16, 2014 
Daily prices
-
Date Open High Low Close Volume
Sep 16, 2014 1,981.93 2,002.28 1,979.06 1,998.98 441,783,387
Sep 15, 2014 1,986.04 1,987.18 1,978.48 1,984.13 433,853,454
Sep 12, 2014 1,996.74 1,996.74 1,980.26 1,985.54 500,131,371
Sep 11, 2014 1,992.85 1,997.65 1,985.93 1,997.45 399,776,752
Sep 10, 2014 1,988.41 1,996.66 1,982.99 1,995.69 427,131,068
Sep 9, 2014 2,000.73 2,001.01 1,984.61 1,988.44 450,978,034
Sep 8, 2014 2,007.17 2,007.17 1,995.60 2,001.54 411,969,635
Sep 5, 2014 1,998.00 2,007.71 1,990.10 2,007.71 450,560,505
Sep 4, 2014 2,001.67 2,011.17 1,992.54 1,997.65 426,756,455
Sep 3, 2014 2,003.57 2,009.28 1,998.14 2,000.72 396,734,423
Sep 2, 2014 2,004.07 2,006.12 1,994.85 2,002.28 399,418,982
Aug 29, 2014 1,998.45 2,003.38 1,994.65 2,003.37 425,023,584
Aug 28, 2014 1,997.42 1,998.55 1,990.52 1,996.74 315,882,057
Aug 27, 2014 2,000.54 2,002.14 1,996.20 2,000.12 342,143,621
Aug 26, 2014 1,998.59 2,005.04 1,998.59 2,000.02 314,079,664
Aug 25, 2014 1,991.74 2,001.95 1,991.74 1,997.92 336,826,978
Aug 22, 2014 1,992.60 1,993.54 1,984.76 1,988.40 377,872,101
Aug 21, 2014 1,986.82 1,994.76 1,986.82 1,992.37 395,027,171
Aug 20, 2014 1,980.46 1,988.57 1,977.68 1,986.51 378,232,246
Aug 19, 2014 1,972.73 1,982.57 1,972.73 1,981.60 393,523,737
Aug 18, 2014 1,958.36 1,971.99 1,958.36 1,971.74 422,144,586
Aug 15, 2014 1,958.87 1,964.04 1,941.50 1,955.06 599,550,669
Aug 14, 2014 1,947.41 1,955.23 1,947.41 1,955.18 322,147,247
Aug 13, 2014 1,935.60 1,948.41 1,935.60 1,946.72 368,395,987
Aug 12, 2014 1,935.73 1,939.65 1,928.29 1,933.75 352,024,097
Aug 11, 2014 1,933.43 1,944.90 1,933.43 1,936.92 399,490,717
Aug 8, 2014 1,910.35 1,932.38 1,909.01 1,931.59 456,088,503
Aug 7, 2014 1,923.03 1,928.89 1,904.78 1,909.57 474,067,876
Aug 6, 2014 1,917.29 1,927.91 1,911.45 1,920.24 488,369,233
Aug 5, 2014 1,936.34 1,936.34 1,913.77 1,920.21 500,527,836