Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2190 
    2070 
    1949 
 Sep 1, 2015 Aug 29, 2016 
Daily prices
-
Date Open High Low Close Volume
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
Aug 16, 2016 2,186.24 2,186.24 2,178.14 2,178.15 484,439,239
Aug 15, 2016 2,186.08 2,193.81 2,186.08 2,190.15 441,305,055
Aug 12, 2016 2,183.74 2,186.28 2,179.42 2,184.05 432,156,303
Aug 11, 2016 2,177.97 2,188.45 2,177.97 2,185.79 464,458,711
Aug 10, 2016 2,182.81 2,183.41 2,172.00 2,175.49 439,573,433
Aug 9, 2016 2,182.24 2,187.66 2,178.61 2,181.74 427,986,401
Aug 8, 2016 2,183.76 2,185.44 2,177.85 2,180.89 486,958,977
Aug 5, 2016 2,168.79 2,182.87 2,168.79 2,182.87 569,849,800
Aug 4, 2016 2,163.51 2,168.19 2,159.07 2,164.25 492,388,664
Aug 3, 2016 2,156.81 2,163.79 2,152.56 2,163.79 542,285,389
Aug 2, 2016 2,169.94 2,170.20 2,147.58 2,157.03 619,382,235
Aug 1, 2016 2,173.15 2,178.29 2,166.21 2,170.84 543,777,140
Jul 29, 2016 2,168.83 2,177.09 2,163.49 2,173.60 787,086,996
Jul 28, 2016 2,166.05 2,172.85 2,159.74 2,170.06 564,543,919
Jul 27, 2016 2,169.81 2,174.98 2,159.07 2,166.58 661,630,367
Jul 26, 2016 2,168.97 2,173.54 2,160.18 2,169.18 537,572,545
Jul 25, 2016 2,173.71 2,173.71 2,161.95 2,168.48 511,374,042
Jul 22, 2016 2,166.47 2,175.11 2,163.24 2,175.03 525,935,607
Jul 21, 2016 2,172.91 2,174.56 2,159.75 2,165.17 559,292,869
Jul 20, 2016 2,166.10 2,175.63 2,164.89 2,173.02 500,205,767
Jul 19, 2016 2,163.79 2,164.63 2,159.01 2,163.78 516,605,607