Recent Quotes (30 days)

You have no recent quotes
chg | %

S&P 500 historical prices

   Watch this index

Historical chart

    2575 
    2412 
    2249 
 Oct 24, 2016 Oct 20, 2017 
Daily prices
-
Date Open High Low Close Volume
Oct 20, 2017 2,567.56 2,575.44 2,567.56 2,575.21 2,151,131,031
Oct 19, 2017 2,553.39 2,562.36 2,547.92 2,562.10 1,896,003,483
Oct 18, 2017 2,562.87 2,564.11 2,559.67 2,561.26 1,793,321,507
Oct 17, 2017 2,557.17 2,559.71 2,554.69 2,559.36 1,783,193,250
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