Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2508 
    2367 
    2226 
 Sep 26, 2016 Sep 22, 2017 
Daily prices
-
Date Open High Low Close Volume
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
Sep 1, 2017 2,474.42 2,480.38 2,473.85 2,476.55 1,581,548,754
Aug 31, 2017 2,462.65 2,475.01 2,462.65 2,471.65 2,076,949,466
Aug 30, 2017 2,446.06 2,460.31 2,443.77 2,457.59 1,552,245,818
Aug 29, 2017 2,431.94 2,449.19 2,428.20 2,446.30 1,503,811,225
Aug 28, 2017 2,447.35 2,449.12 2,439.03 2,444.24 1,466,541,776
Aug 25, 2017 2,444.72 2,453.96 2,442.22 2,443.05 1,500,901,045
Aug 24, 2017 2,447.91 2,450.39 2,436.19 2,438.97 1,678,956,575
Aug 23, 2017 2,444.88 2,448.91 2,441.42 2,444.04 1,583,454,204
Aug 22, 2017 2,433.75 2,454.77 2,433.67 2,452.51 1,588,713,900
Aug 21, 2017 2,425.50 2,430.58 2,417.35 2,428.37 1,635,773,789
Aug 18, 2017 2,427.64 2,440.27 2,420.69 2,425.55 1,962,081,325
Aug 17, 2017 2,462.95 2,465.02 2,430.01 2,430.01 1,929,351,131
Aug 16, 2017 2,468.63 2,474.93 2,463.86 2,468.11 1,686,069,913
Aug 15, 2017 2,468.66 2,468.90 2,461.61 2,464.61 1,689,633,539
Aug 14, 2017 2,454.96 2,468.22 2,454.96 2,465.84 1,586,223,587
Aug 11, 2017 2,441.04 2,448.09 2,437.85 2,441.32 1,659,262,568