Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    1891 
    1774 
    1658 
 Apr 18, 2013 Apr 16, 2014 
Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 1,846.01 1,862.31 1,846.01 1,862.31 536,608,381
Apr 15, 2014 1,831.45 1,844.02 1,816.29 1,842.98 591,857,217
Apr 14, 2014 1,818.18 1,834.19 1,815.80 1,830.61 524,945,814
Apr 11, 2014 1,830.65 1,835.07 1,814.36 1,815.69 662,182,271
Apr 10, 2014 1,872.28 1,872.53 1,830.87 1,833.08 636,878,418
Apr 9, 2014 1,852.64 1,872.43 1,852.38 1,872.18 528,286,495
Apr 8, 2014 1,845.48 1,854.95 1,837.49 1,851.96 552,300,967
Apr 7, 2014 1,863.92 1,864.04 1,841.48 1,845.04 658,210,321
Apr 4, 2014 1,890.25 1,897.28 1,863.26 1,865.09 638,969,604
Apr 3, 2014 1,891.43 1,893.80 1,882.65 1,888.77 486,951,242
Apr 2, 2014 1,886.61 1,893.17 1,883.79 1,890.90 465,008,732
Apr 1, 2014 1,873.96 1,885.84 1,873.96 1,885.52 517,337,094
Mar 31, 2014 1,859.16 1,875.18 1,859.16 1,872.34 577,814,815
Mar 28, 2014 1,850.07 1,866.63 1,850.07 1,857.62 453,538,162
Mar 27, 2014 1,852.11 1,855.55 1,842.11 1,849.04 583,008,429
Mar 26, 2014 1,867.09 1,875.92 1,852.56 1,852.56 557,827,135
Mar 25, 2014 1,859.48 1,871.87 1,855.96 1,865.62 491,561,997
Mar 24, 2014 1,867.67 1,873.34 1,849.69 1,857.44 588,008,930
Mar 21, 2014 1,874.53 1,883.97 1,863.46 1,866.52 1,546,978,295
Mar 20, 2014 1,860.09 1,873.49 1,854.63 1,872.01 467,186,484
Mar 19, 2014 1,872.25 1,874.14 1,850.35 1,860.77 499,477,479
Mar 18, 2014 1,858.92 1,873.76 1,858.92 1,872.25 408,703,209
Mar 17, 2014 1,842.81 1,862.30 1,842.81 1,858.83 452,592,693
Mar 14, 2014 1,845.07 1,852.44 1,839.57 1,841.13 491,443,762
Mar 13, 2014 1,869.06 1,874.40 1,841.86 1,846.34 512,753,125
Mar 12, 2014 1,866.15 1,868.38 1,854.38 1,868.20 449,370,547
Mar 11, 2014 1,878.26 1,882.35 1,863.88 1,867.63 442,986,543
Mar 10, 2014 1,877.86 1,877.87 1,867.04 1,877.17 430,738,722
Mar 7, 2014 1,878.52 1,883.57 1,870.56 1,878.04 497,040,706
Mar 6, 2014 1,874.18 1,881.94 1,874.18 1,877.03 498,566,077