Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2003 
    1882 
    1761 
 Sep 3, 2013 Aug 29, 2014 
Daily prices
-
Date Open High Low Close Volume
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
Aug 4, 2014 1,926.62 1,942.92 1,921.20 1,938.99 468,874,902
Aug 1, 2014 1,929.80 1,937.35 1,916.37 1,925.15 519,200,939
Jul 31, 2014 1,965.14 1,965.14 1,930.67 1,930.67 623,629,847
Jul 30, 2014 1,973.21 1,978.90 1,962.42 1,970.07 476,985,409
Jul 29, 2014 1,980.03 1,984.85 1,969.95 1,969.95 492,838,802
Jul 28, 2014 1,978.25 1,981.52 1,967.31 1,978.91 436,388,191
Jul 25, 2014 1,984.60 1,984.60 1,974.37 1,978.34 414,635,733
Jul 24, 2014 1,988.07 1,991.39 1,985.79 1,987.98 471,603,725
Jul 23, 2014 1,985.32 1,989.23 1,982.44 1,987.01 468,319,122
Jul 22, 2014 1,975.65 1,986.24 1,975.65 1,983.53 425,726,762
Jul 21, 2014 1,976.93 1,976.93 1,965.77 1,973.63 397,417,585