Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2453 
    2314 
    2175 
 Jun 28, 2016 Jun 23, 2017 
Daily prices
-
Date Open High Low Close Volume
Jun 23, 2017 2,434.65 2,441.40 2,431.11 2,438.30 2,954,290,817
Jun 22, 2017 2,437.40 2,441.62 2,433.27 2,434.50 1,975,028,145
Jun 21, 2017 2,439.31 2,442.23 2,430.74 2,435.61 2,194,972,916
Jun 20, 2017 2,450.66 2,450.66 2,436.60 2,437.03 1,981,272,777
Jun 19, 2017 2,442.55 2,453.82 2,441.79 2,453.46 1,881,642,580
Jun 16, 2017 2,431.24 2,433.15 2,422.88 2,433.15 3,474,905,593
Jun 15, 2017 2,424.14 2,433.95 2,418.53 2,432.46 2,056,413,023
Jun 14, 2017 2,443.75 2,443.75 2,428.34 2,437.92 2,077,560,864
Jun 13, 2017 2,434.15 2,441.49 2,431.28 2,440.35 2,078,679,924
Jun 12, 2017 2,425.88 2,430.38 2,419.97 2,429.39 2,715,835,496
Jun 9, 2017 2,436.39 2,446.20 2,415.70 2,431.77 2,624,857,734
Jun 8, 2017 2,434.27 2,439.27 2,427.94 2,433.79 2,247,662,987
Jun 7, 2017 2,432.03 2,435.28 2,424.75 2,433.14 2,087,405,916
Jun 6, 2017 2,431.92 2,436.21 2,428.12 2,429.33 1,972,388,344
Jun 5, 2017 2,437.83 2,439.55 2,434.32 2,436.10 1,742,362,529
Jun 2, 2017 2,431.28 2,440.23 2,427.71 2,439.07 2,017,388,178
Jun 1, 2017 2,415.65 2,430.06 2,413.54 2,430.06 2,156,064,796
May 31, 2017 2,415.63 2,415.99 2,403.59 2,411.80 2,610,801,638
May 30, 2017 2,411.67 2,415.26 2,409.43 2,412.91 1,776,698,945
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