Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2416 
    2277 
    2139 
 May 31, 2016 May 26, 2017 
Daily prices
-
Date Open High Low Close Volume
May 26, 2017 2,414.50 2,416.68 2,412.20 2,415.82 1,524,512,471
May 25, 2017 2,409.54 2,418.71 2,408.01 2,415.07 2,010,590,494
May 24, 2017 2,401.41 2,405.58 2,397.99 2,404.39 1,797,590,258
May 23, 2017 2,397.04 2,400.85 2,393.88 2,398.42 1,770,956,038
May 22, 2017 2,387.21 2,395.46 2,386.92 2,394.02 1,858,438,550
May 19, 2017 2,371.37 2,389.06 2,370.43 2,381.73 2,249,727,653
May 18, 2017 2,354.69 2,375.74 2,352.72 2,365.72 2,308,543,266
May 17, 2017 2,382.95 2,384.87 2,356.21 2,357.03 2,717,638,993
May 16, 2017 2,404.55 2,405.77 2,396.05 2,400.67 2,039,120,191
May 15, 2017 2,393.98 2,404.05 2,393.94 2,402.32 1,896,371,278
May 12, 2017 2,392.44 2,392.44 2,387.19 2,390.90 1,786,639,028
May 11, 2017 2,394.84 2,395.72 2,381.74 2,394.44 2,024,699,568
May 10, 2017 2,396.79 2,399.74 2,392.79 2,399.63 1,985,193,441
May 9, 2017 2,401.58 2,403.87 2,392.44 2,396.92 1,855,962,757
May 8, 2017 2,399.94 2,401.36 2,393.92 2,399.38 1,845,375,125
May 5, 2017 2,392.37 2,399.29 2,389.38 2,399.29 1,823,789,877
May 4, 2017 2,389.79 2,391.43 2,380.35 2,389.52 2,236,620,277
May 3, 2017 2,386.50 2,389.82 2,379.75 2,388.13 2,270,224,276
May 2, 2017 2,391.05 2,392.93 2,385.82 2,391.17 2,371,688,652
May 1, 2017 2,388.50 2,394.49 2,384.83 2,388.33 1,893,003,482
Apr 28, 2017 2,393.68 2,393.68 2,382.36 2,384.20 2,239,464,723
Apr 27, 2017 2,389.70 2,392.10 2,382.68 2,388.77 2,205,559,179
Apr 26, 2017 2,388.98 2,398.16 2,386.76 2,387.45 2,223,615,893
Apr 25, 2017 2,381.51 2,392.48 2,381.15 2,388.61 2,304,916,837
Apr 24, 2017 2,370.33 2,376.98 2,369.19 2,374.15 2,248,662,130
Apr 21, 2017 2,354.74 2,356.18 2,344.51 2,348.69 2,071,759,000
Apr 20, 2017 2,342.69 2,361.37 2,340.91 2,355.84 2,089,716,231
Apr 19, 2017 2,346.79 2,352.63 2,335.05 2,338.17 1,946,832,750
Apr 18, 2017 2,342.53 2,348.35 2,334.54 2,342.19 1,903,470,745
Apr 17, 2017 2,332.62 2,349.14 2,332.51 2,349.01 1,626,263,722