Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2213 
    2085 
    1957 
 Dec 9, 2015 Dec 5, 2016 
Daily prices
-
Date Open High Low Close Volume
Dec 5, 2016 2,200.65 2,209.42 2,199.97 2,204.71 2,353,018,266
Dec 2, 2016 2,191.12 2,197.95 2,188.37 2,191.95 587,431,425
Dec 1, 2016 2,200.17 2,202.60 2,187.44 2,191.08 742,047,822
Nov 30, 2016 2,204.97 2,214.10 2,198.81 2,198.81 1,055,352,593
Nov 29, 2016 2,200.76 2,210.46 2,198.15 2,204.66 578,283,446
Nov 28, 2016 2,210.21 2,211.14 2,200.36 2,201.72 562,045,555
Nov 25, 2016 2,206.27 2,213.35 2,206.27 2,213.35 261,974,388
Nov 23, 2016 2,198.55 2,204.72 2,194.51 2,204.72 523,778,550
Nov 22, 2016 2,201.56 2,204.80 2,194.51 2,202.94 593,601,222
Nov 21, 2016 2,186.43 2,198.70 2,186.43 2,198.18 571,010,736
Nov 18, 2016 2,186.85 2,189.89 2,180.38 2,181.90 670,518,317
Nov 17, 2016 2,178.61 2,188.06 2,176.65 2,187.12 568,950,287
Nov 16, 2016 2,177.53 2,179.22 2,172.20 2,176.94 569,327,906
Nov 15, 2016 2,168.29 2,180.84 2,166.38 2,180.39 683,976,715
Nov 14, 2016 2,165.64 2,171.36 2,156.08 2,164.20 798,242,148
Nov 11, 2016 2,162.71 2,165.92 2,152.49 2,164.45 734,601,661
Nov 10, 2016 2,167.49 2,182.30 2,151.17 2,167.48 997,868,105
Nov 9, 2016 2,131.56 2,170.10 2,125.35 2,163.26 992,770,441
Nov 8, 2016 2,129.92 2,146.87 2,123.56 2,139.56 556,634,318
Nov 7, 2016 2,100.59 2,132.00 2,100.59 2,131.52 608,621,001
Nov 4, 2016 2,083.79 2,099.07 2,083.79 2,085.18 624,672,107
Nov 3, 2016 2,098.80 2,102.56 2,085.23 2,088.66 593,008,290
Nov 2, 2016 2,109.43 2,111.76 2,094.00 2,097.94 641,501,340
Nov 1, 2016 2,128.68 2,131.45 2,097.85 2,111.72 712,604,519
Oct 31, 2016 2,129.78 2,133.25 2,125.53 2,126.15 673,263,488
Oct 28, 2016 2,132.23 2,140.72 2,119.36 2,126.41 641,367,743
Oct 27, 2016 2,144.06 2,147.13 2,132.52 2,133.04 614,708,800
Oct 26, 2016 2,136.97 2,145.73 2,131.59 2,139.43 562,087,522
Oct 25, 2016 2,149.72 2,151.44 2,141.93 2,143.16 530,792,143
Oct 24, 2016 2,148.50 2,154.79 2,146.91 2,151.33 523,564,705