Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2175 
    2060 
    1944 
 Jul 29, 2015 Jul 22, 2016 
Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 2,166.47 2,175.11 2,163.24 2,175.03 525,935,607
Jul 21, 2016 2,172.91 2,174.56 2,159.75 2,165.17 559,292,869
Jul 20, 2016 2,166.10 2,175.63 2,164.89 2,173.02 500,205,767
Jul 19, 2016 2,163.79 2,164.63 2,159.01 2,163.78 516,605,607
Jul 18, 2016 2,162.04 2,168.35 2,159.63 2,166.89 478,404,253
Jul 15, 2016 2,165.13 2,169.05 2,155.79 2,161.74 643,101,106
Jul 14, 2016 2,157.88 2,168.99 2,157.88 2,163.75 530,310,298
Jul 13, 2016 2,153.81 2,156.45 2,146.21 2,152.43 514,541,411
Jul 12, 2016 2,139.50 2,155.40 2,139.50 2,152.14 599,252,738
Jul 11, 2016 2,131.72 2,143.16 2,131.72 2,137.16 514,370,297
Jul 8, 2016 2,106.97 2,131.71 2,106.97 2,129.90 597,242,128
Jul 7, 2016 2,100.42 2,109.08 2,089.39 2,097.90 546,432,231
Jul 6, 2016 2,084.43 2,100.72 2,074.02 2,099.73 649,649,070
Jul 5, 2016 2,095.05 2,095.05 2,080.86 2,088.55 650,706,103
Jul 1, 2016 2,099.34 2,108.71 2,097.90 2,102.95 551,736,343
Jun 30, 2016 2,073.17 2,098.94 2,070.00 2,098.86 892,556,858
Jun 29, 2016 2,042.69 2,073.13 2,042.69 2,070.77 691,858,050
Jun 28, 2016 2,006.67 2,036.09 2,006.67 2,036.09 718,967,504
Jun 27, 2016 2,031.45 2,031.45 1,991.68 2,000.54 882,683,687
Jun 24, 2016 2,103.81 2,103.81 2,032.57 2,037.41 1,403,897,820
Jun 23, 2016 2,092.80 2,113.32 2,092.80 2,113.32 525,308,203
Jun 22, 2016 2,089.75 2,099.71 2,084.36 2,085.45 519,438,852
Jun 21, 2016 2,085.19 2,093.66 2,083.02 2,088.90 537,088,649
Jun 20, 2016 2,075.58 2,100.66 2,075.58 2,083.25 598,150,842
Jun 17, 2016 2,078.20 2,078.20 2,062.84 2,071.22 1,301,351,097
Jun 16, 2016 2,066.36 2,079.62 2,050.37 2,077.99 552,019,076
Jun 15, 2016 2,077.60 2,085.65 2,069.80 2,071.50 575,938,354
Jun 14, 2016 2,076.65 2,081.30 2,064.10 2,075.32 576,788,895
Jun 13, 2016 2,091.75 2,098.12 2,078.46 2,079.06 564,040,789
Jun 10, 2016 2,109.57 2,109.57 2,089.96 2,096.07 552,199,108