Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2131 
    2041 
    1952 
 Jul 9, 2014 Jul 6, 2015 
Daily prices
-
Date Open High Low Close Volume
Jul 6, 2015 2,073.95 2,078.61 2,058.40 2,068.76 586,209,073
Jul 2, 2015 2,078.03 2,085.06 2,071.02 2,076.78 484,440,239
Jul 1, 2015 2,067.00 2,082.78 2,067.00 2,077.42 531,751,257
Jun 30, 2015 2,061.19 2,074.28 2,056.32 2,063.11 717,671,106
Jun 29, 2015 2,098.63 2,098.63 2,056.64 2,057.64 586,955,148
Jun 26, 2015 2,102.62 2,108.92 2,095.38 2,101.49 927,539,503
Jun 25, 2015 2,109.96 2,116.04 2,101.78 2,102.31 494,346,810
Jun 24, 2015 2,123.33 2,125.10 2,108.58 2,108.58 534,019,481
Jun 23, 2015 2,123.16 2,128.03 2,119.89 2,124.20 453,115,170
Jun 22, 2015 2,112.50 2,129.87 2,112.50 2,122.85 468,228,023
Jun 19, 2015 2,121.03 2,121.64 2,109.38 2,109.99 1,255,422,639
Jun 18, 2015 2,101.58 2,126.65 2,101.58 2,121.24 544,428,661
Jun 17, 2015 2,097.40 2,106.79 2,088.86 2,100.44 480,805,890
Jun 16, 2015 2,084.26 2,097.40 2,082.10 2,096.29 410,710,293
Jun 15, 2015 2,091.34 2,091.34 2,072.49 2,084.43 504,787,125
Jun 12, 2015 2,107.43 2,107.43 2,091.33 2,094.11 449,503,626
Jun 11, 2015 2,106.24 2,115.02 2,106.24 2,108.86 529,774,046
Jun 10, 2015 2,081.12 2,108.50 2,081.12 2,105.20 507,555,252
Jun 9, 2015 2,079.07 2,085.62 2,072.14 2,080.15 488,823,113
Jun 8, 2015 2,092.34 2,093.01 2,079.11 2,079.28 488,323,296
Jun 5, 2015 2,095.09 2,100.99 2,085.67 2,092.83 559,311,850
Jun 4, 2015 2,112.35 2,112.89 2,093.23 2,095.84 521,557,720
Jun 3, 2015 2,110.64 2,121.92 2,109.61 2,114.07 464,527,279
Jun 2, 2015 2,110.41 2,117.59 2,099.14 2,109.60 471,166,195
Jun 1, 2015 2,108.64 2,119.15 2,102.54 2,111.73 488,083,175
May 29, 2015 2,120.66 2,120.66 2,104.89 2,107.39 760,129,761
May 28, 2015 2,122.27 2,122.27 2,112.86 2,120.79 434,135,669
May 27, 2015 2,105.13 2,126.22 2,105.13 2,123.48 511,248,450
May 26, 2015 2,125.34 2,125.34 2,099.18 2,104.20 557,833,108
May 22, 2015 2,130.36 2,132.15 2,126.06 2,126.06 423,419,513