Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2011 
    1922 
    1832 
 Oct 25, 2013 Oct 23, 2014 
Daily prices
-
Date Open High Low Close Volume
Oct 23, 2014 1,931.02 1,961.95 1,931.02 1,950.82 560,099,425
Oct 22, 2014 1,941.29 1,949.31 1,926.83 1,927.11 601,110,569
Oct 21, 2014 1,909.38 1,942.45 1,909.38 1,941.28 586,162,383
Oct 20, 2014 1,885.62 1,905.03 1,882.30 1,904.01 529,713,276
Oct 17, 2014 1,864.91 1,898.16 1,864.91 1,886.76 805,007,051
Oct 16, 2014 1,855.95 1,876.01 1,835.02 1,862.76 795,956,016
Oct 15, 2014 1,874.18 1,874.18 1,820.66 1,862.49 926,524,554
Oct 14, 2014 1,877.11 1,898.71 1,871.79 1,877.70 689,430,628
Oct 13, 2014 1,905.65 1,912.09 1,874.14 1,874.74 670,484,943
Oct 10, 2014 1,925.63 1,936.98 1,906.05 1,906.13 757,485,255
Oct 9, 2014 1,967.68 1,967.68 1,927.56 1,928.21 604,573,274
Oct 8, 2014 1,935.55 1,970.36 1,925.25 1,968.89 610,653,643
Oct 7, 2014 1,962.36 1,962.36 1,934.87 1,935.10 519,127,994
Oct 6, 2014 1,970.01 1,977.84 1,958.43 1,964.82 433,672,126
Oct 3, 2014 1,948.12 1,971.19 1,948.12 1,967.90 544,389,960
Oct 2, 2014 1,945.83 1,952.32 1,926.03 1,946.17 513,088,582
Oct 1, 2014 1,971.44 1,971.44 1,941.72 1,946.16 585,264,771
Sep 30, 2014 1,978.21 1,985.17 1,968.96 1,972.29 590,851,188
Sep 29, 2014 1,978.96 1,981.28 1,964.04 1,977.80 421,744,398
Sep 26, 2014 1,966.22 1,986.37 1,966.22 1,982.85 436,267,551
Sep 25, 2014 1,997.32 1,997.32 1,965.99 1,965.99 526,199,205
Sep 24, 2014 1,983.34 1,999.79 1,978.63 1,998.30 486,044,931
Sep 23, 2014 1,992.78 1,995.41 1,982.77 1,982.77 483,710,943
Sep 22, 2014 2,009.08 2,009.08 1,991.01 1,994.29 474,795,518
Sep 19, 2014 2,012.74 2,019.26 2,006.59 2,010.40 1,399,699,724
Sep 18, 2014 2,003.07 2,012.34 2,003.07 2,011.36 475,880,094
Sep 17, 2014 1,999.30 2,010.74 1,993.29 2,001.57 478,418,443
Sep 16, 2014 1,981.93 2,002.28 1,979.06 1,998.98 441,783,387
Sep 15, 2014 1,986.04 1,987.18 1,978.48 1,984.13 433,853,454
Sep 12, 2014 1,996.74 1,996.74 1,980.26 1,985.54 500,131,371