Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2558 
    2400 
    2243 
 Oct 18, 2016 Oct 16, 2017 
Daily prices
-
Date Open High Low Close Volume
Oct 16, 2017 2,555.57 2,559.47 2,552.64 2,557.64 1,736,356,208
Oct 13, 2017 2,555.66 2,557.65 2,552.09 2,553.17 1,893,931,188
Oct 12, 2017 2,552.88 2,555.33 2,548.31 2,550.93 2,056,842,010
Oct 11, 2017 2,550.62 2,555.24 2,547.95 2,555.24 1,817,197,873
Oct 10, 2017 2,549.99 2,555.23 2,544.86 2,550.64 1,728,125,186
Oct 9, 2017 2,551.39 2,551.82 2,541.60 2,544.73 1,505,566,193
Oct 6, 2017 2,547.44 2,549.41 2,543.79 2,549.33 1,642,294,243
Oct 5, 2017 2,540.86 2,552.51 2,540.02 2,552.07 1,729,395,633
Oct 4, 2017 2,533.48 2,540.53 2,531.80 2,537.74 1,699,097,628
Oct 3, 2017 2,530.34 2,535.13 2,528.85 2,534.58 1,737,511,465
Oct 2, 2017 2,521.20 2,529.23 2,520.40 2,529.12 1,856,378,178
Sep 29, 2017 2,509.96 2,519.44 2,507.99 2,519.36 1,809,911,727
Sep 28, 2017 2,503.41 2,510.81 2,502.93 2,510.06 1,782,169,892
Sep 27, 2017 2,503.30 2,511.75 2,495.91 2,507.04 2,023,404,999
Sep 26, 2017 2,501.04 2,503.51 2,495.12 2,496.84 1,822,049,412
Sep 25, 2017 2,499.39 2,502.54 2,488.03 2,496.66 2,033,920,239
Sep 22, 2017 2,497.26 2,503.47 2,496.54 2,502.22 1,672,336,528
Sep 21, 2017 2,507.16 2,507.16 2,499.00 2,500.60 1,811,929,140
Sep 20, 2017 2,506.84 2,508.85 2,496.67 2,508.24 2,066,413,790
Sep 19, 2017 2,506.29 2,507.84 2,503.19 2,506.65 1,920,071,498
Sep 18, 2017 2,502.51 2,508.32 2,499.92 2,503.87 1,922,720,626
Sep 15, 2017 2,495.67 2,500.23 2,493.16 2,500.23 3,038,855,557
Sep 14, 2017 2,494.56 2,498.43 2,491.35 2,495.62 1,916,765,069
Sep 13, 2017 2,493.89 2,498.37 2,492.14 2,498.37 1,897,322,876
Sep 12, 2017 2,491.94 2,496.77 2,490.37 2,496.48 1,937,393,633
Sep 11, 2017 2,474.52 2,488.95 2,474.52 2,488.11 1,933,077,168
Sep 8, 2017 2,462.25 2,467.11 2,459.40 2,461.43 2,003,871,859
Sep 7, 2017 2,468.06 2,468.62 2,460.29 2,465.10 2,097,113,822
Sep 6, 2017 2,463.83 2,469.64 2,459.20 2,465.54 2,049,759,055
Sep 5, 2017 2,470.35 2,471.97 2,446.55 2,457.85 2,114,362,534