Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
S&P 500 logo
^GSPC
S&P 500
20:42:06
7500.58 $
0.0000 (%0.00)
Previous Close: 7420.1
Day Low₺7468.32
Day High₺7511.07
Bid
Ask
Overview
Components
Technicals
Comments
Archive

^GSPC: S&P 500 Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,930.7545
CLOSE 1,931.3761

Low

LOW 1,737.92

High

HIGH 2,093.55
DATEOPENHIGHLOWCLOSE
01/02/20141,845.861,845.861,827.741,831.98
01/03/20141,833.211,838.241,829.131,831.37
01/06/20141,832.311,837.161,823.731,826.77
01/07/20141,828.711,840.11,828.711,837.88
01/08/20141,837.91,840.021,831.41,837.49
01/09/20141,8391,843.231,830.381,838.13
01/10/20141,840.061,843.151,832.431,842.37
01/13/20141,841.261,843.451,815.521,819.2
01/14/20141,821.361,839.261,821.361,838.88
01/15/20141,840.521,850.841,840.521,848.38
01/16/20141,847.991,847.991,840.31,845.89
01/17/20141,844.231,846.041,835.231,838.7
01/21/20141,841.051,849.311,832.381,843.8
01/22/20141,844.711,846.871,840.881,844.86
01/23/20141,842.291,842.291,820.061,828.46
01/24/20141,826.961,826.961,790.291,790.29
01/27/20141,791.031,795.981,772.881,781.56
01/28/20141,7831,793.871,779.491,792.5
01/29/20141,790.151,790.151,770.451,774.2
01/30/20141,777.171,798.771,777.171,794.19
01/31/20141,790.881,793.881,772.261,782.59
02/03/20141,782.681,784.831,739.661,741.89
02/04/20141,743.821,758.731,743.821,755.2
02/05/20141,753.381,755.791,737.921,751.64
02/06/20141,752.991,774.061,752.991,773.43
02/07/20141,776.011,798.031,776.011,797.02
02/10/20141,796.21,799.941,791.831,799.84
02/11/20141,800.451,823.541,800.411,819.75
02/12/20141,820.121,826.551,815.971,819.26
02/13/20141,814.821,830.251,809.221,829.83
02/14/20141,828.461,841.651,825.591,838.63
02/18/20141,839.031,842.871,835.011,840.76
02/19/20141,838.91,847.51,826.991,828.75
02/20/20141,829.241,842.791,824.581,839.78
02/21/20141,841.071,846.131,835.61,836.25
02/24/20141,836.781,858.711,836.781,847.61
02/25/20141,847.661,852.911,840.191,845.12
02/26/20141,845.791,852.651,840.661,845.16
02/27/20141,844.91,854.531,841.131,854.29
02/28/20141,855.121,867.921,847.671,859.45
03/03/20141,857.681,857.681,834.441,845.73
03/04/20141,849.231,876.231,849.231,873.91
03/05/20141,874.051,876.531,871.111,873.81
03/06/20141,874.181,881.941,874.181,877.03
03/07/20141,878.521,883.571,870.561,878.04
03/10/20141,877.861,877.871,867.041,877.17
03/11/20141,878.261,882.351,863.881,867.63
03/12/20141,866.151,868.381,854.381,868.2
03/13/20141,869.061,874.41,841.861,846.34
03/14/20141,845.071,852.441,839.571,841.13
03/17/20141,842.811,862.31,842.811,858.83
03/18/20141,858.921,873.761,858.921,872.25
03/19/20141,872.251,874.141,850.351,860.77
03/20/20141,860.091,873.491,854.631,872.01
03/21/20141,874.531,883.971,863.461,866.52
03/24/20141,867.671,873.341,849.691,857.44
03/25/20141,859.481,871.871,855.961,865.62
03/26/20141,867.091,875.921,852.561,852.56
03/27/20141,852.111,855.551,842.111,849.04
03/28/20141,850.071,866.631,850.071,857.62
03/31/20141,859.161,875.181,859.161,872.34
04/01/20141,873.961,885.841,873.961,885.52
04/02/20141,886.611,893.171,883.791,890.9
04/03/20141,891.431,893.81,882.651,888.77
04/04/20141,890.251,897.281,863.261,865.09
04/07/20141,863.921,864.041,841.481,845.04
04/08/20141,845.481,854.951,837.491,851.96
04/09/20141,852.641,872.431,852.381,872.18
04/10/20141,872.281,872.531,830.871,833.08
04/11/20141,830.651,835.071,814.361,815.69
04/14/20141,818.181,834.191,815.81,830.61
04/15/20141,831.451,844.021,816.291,842.98
04/16/20141,846.011,862.311,846.011,862.31
04/17/20141,861.731,869.631,856.721,864.85
04/21/20141,865.791,871.891,863.181,871.89
04/22/20141,872.571,884.891,872.571,879.55
04/23/20141,879.321,879.751,873.911,875.39
04/24/20141,881.971,884.061,870.241,878.61
04/25/20141,877.721,877.721,859.71,863.4
04/28/20141,8651,877.011,850.611,869.43
04/29/20141,870.781,880.61,870.781,878.33
04/30/20141,877.11,885.21,872.691,883.95
05/01/20141,884.391,888.591,878.041,883.68
05/02/20141,885.31,891.331,878.51,881.14
05/05/20141,879.451,885.511,866.771,884.66
05/06/20141,883.691,883.691,867.721,867.72
05/07/20141,868.531,878.831,859.791,878.21
05/08/20141,877.391,889.071,870.051,875.63
05/09/20141,875.271,878.571,867.021,878.48
05/12/20141,880.031,897.131,880.031,896.65
05/13/20141,896.751,902.171,896.061,897.45
05/14/20141,897.131,897.131,885.771,888.53
05/15/20141,888.161,888.161,862.361,870.85
05/16/20141,871.191,878.281,864.821,877.86
05/19/20141,876.661,8861,872.421,885.08
05/20/20141,884.881,884.881,868.141,872.83
05/21/20141,873.341,888.81,873.341,888.03
05/22/20141,888.191,896.331,885.391,892.49
05/23/20141,893.321,901.261,893.321,900.53
05/27/20141,902.011,912.281,902.011,911.91
05/28/20141,911.771,914.461,907.31,909.78
05/29/20141,910.61,920.031,909.821,920.03
05/30/20141,920.331,924.031,916.641,923.57
06/02/20141,923.871,925.881,915.981,924.97
06/03/20141,923.071,925.071,918.791,924.24
06/04/20141,923.061,928.631,918.61,927.88
06/05/20141,928.521,941.741,922.931,940.46
06/06/20141,942.411,949.441,942.411,949.44
06/09/20141,948.971,955.551,947.161,951.27
06/10/20141,950.341,950.861,944.641,950.79
06/11/20141,949.371,949.371,940.081,943.89
06/12/20141,943.351,943.351,925.781,930.11
06/13/20141,930.81,937.31,927.691,936.16
06/16/20141,934.841,941.151,930.911,937.78
06/17/20141,937.151,943.691,933.551,941.99
06/18/20141,942.731,957.741,939.291,956.98
06/19/20141,957.51,959.871,952.261,959.48
06/20/20141,960.451,963.911,959.171,962.87
06/23/20141,962.921,963.741,958.891,962.61
06/24/20141,961.971,968.171,948.341,949.98
06/25/20141,949.271,960.831,947.491,959.53
06/26/20141,959.891,959.891,944.691,957.22
06/27/20141,956.561,961.471,952.181,960.96
06/30/20141,960.791,964.241,958.221,960.23
07/01/20141,962.291,978.581,962.291,973.32
07/02/20141,973.061,976.671,972.581,974.62
07/03/20141,975.881,985.591,975.881,985.44
07/07/20141,984.221,984.221,974.881,977.65
07/08/20141,976.391,976.391,959.461,963.71
07/09/20141,965.11,974.151,965.11,972.83
07/10/20141,966.671,969.841,952.861,964.68
07/11/20141,965.761,968.671,959.631,967.57
07/14/20141,969.861,979.851,969.861,977.1
07/15/20141,977.361,982.521,965.341,973.28
07/16/20141,976.351,983.941,975.671,981.57
07/17/20141,979.751,981.81,955.591,958.12
07/18/20141,961.541,979.911,960.821,978.22
07/21/20141,976.931,976.931,965.771,973.63
07/22/20141,975.651,986.241,975.651,983.53
07/23/20141,985.321,989.231,982.441,987.01
07/24/20141,988.071,991.391,985.791,987.98
07/25/20141,984.61,984.61,974.371,978.34
07/28/20141,978.251,981.521,967.311,978.91
07/29/20141,980.031,984.851,969.951,969.95
07/30/20141,973.211,978.91,962.421,970.07
07/31/20141,965.141,965.141,930.671,930.67
08/01/20141,929.81,937.351,916.371,925.15
08/04/20141,926.621,942.921,921.21,938.99
08/05/20141,936.341,936.341,913.771,920.21
08/06/20141,917.291,927.911,911.451,920.24
08/07/20141,923.031,928.891,904.781,909.57
08/08/20141,910.351,932.381,909.011,931.59
08/11/20141,933.431,944.91,933.431,936.92
08/12/20141,935.731,939.651,928.291,933.75
08/13/20141,935.61,948.411,935.61,946.72
08/14/20141,947.411,955.231,947.411,955.18
08/15/20141,958.871,964.041,941.51,955.06
08/18/20141,958.361,971.991,958.361,971.74
08/19/20141,972.731,982.571,972.731,981.6
08/20/20141,980.461,988.571,977.681,986.51
08/21/20141,986.821,994.761,986.821,992.37
08/22/20141,992.61,993.541,984.761,988.4
08/25/20141,991.742,001.951,991.741,997.92
08/26/20141,998.592,005.041,998.592,000.02
08/27/20142,000.542,002.141,996.22,000.12
08/28/20141,997.421,998.551,990.521,996.74
08/29/20141,998.452,003.381,994.652,003.37
09/02/20142,004.072,006.121,994.852,002.28
09/03/20142,003.572,009.281,998.142,000.72
09/04/20142,001.672,011.171,992.541,997.65
09/05/20141,9982,007.711,990.12,007.71
09/08/20142,007.172,007.171,995.62,001.54
09/09/20142,000.732,001.011,984.611,988.44
09/10/20141,988.411,996.661,982.991,995.69
09/11/20141,992.851,997.651,985.931,997.45
09/12/20141,996.741,996.741,980.261,985.54
09/15/20141,986.041,987.181,978.481,984.13
09/16/20141,981.932,002.281,979.061,998.98
09/17/20141,999.32,010.741,993.292,001.57
09/18/20142,003.072,012.342,003.072,011.36
09/19/20142,012.742,019.262,006.592,010.4
09/22/20142,009.082,009.081,991.011,994.29
09/23/20141,992.781,995.411,982.771,982.77
09/24/20141,983.341,999.791,978.631,998.3
09/25/20141,997.321,997.321,965.991,965.99
09/26/20141,966.221,986.371,966.221,982.85
09/29/20141,978.961,981.281,964.041,977.8
09/30/20141,978.211,985.171,968.961,972.29
10/01/20141,971.441,971.441,941.721,946.16
10/02/20141,945.831,952.321,926.031,946.17
10/03/20141,948.121,971.191,948.121,967.9
10/06/20141,970.011,977.841,958.431,964.82
10/07/20141,962.361,962.361,934.871,935.1
10/08/20141,935.551,970.361,925.251,968.89
10/09/20141,967.681,967.681,927.561,928.21
10/10/20141,925.631,936.981,906.051,906.13
10/13/20141,905.651,912.091,874.141,874.74
10/14/20141,877.111,898.711,871.791,877.7
10/15/20141,874.181,874.181,820.661,862.49
10/16/20141,855.951,876.011,835.021,862.76
10/17/20141,864.911,898.161,864.911,886.76
10/20/20141,885.621,905.031,882.31,904.01
10/21/20141,909.381,942.451,909.381,941.28
10/22/20141,941.291,949.311,926.831,927.11
10/23/20141,931.021,961.951,931.021,950.82
10/24/20141,951.591,965.271,946.271,964.58
10/27/20141,962.971,964.641,951.371,961.63
10/28/20141,964.141,985.051,964.141,985.05
10/29/20141,983.291,991.41,969.041,982.3
10/30/20141,979.491,999.41,974.751,994.65
10/31/20142,001.22,018.192,001.22,018.05
11/03/20142,018.212,024.462,013.682,017.81
11/04/20142,015.812,015.982,001.012,012.1
11/05/20142,015.292,023.772,014.422,023.57
11/06/20142,023.332,031.612,015.862,031.21
11/07/20142,032.362,034.262,025.072,031.92
11/10/20142,032.012,038.72,030.172,038.26
11/11/20142,038.22,041.282,035.282,039.68
11/12/20142,037.752,040.332,031.952,038.25
11/13/20142,039.212,046.182,030.442,039.33
11/14/20142,039.742,042.222,035.22,039.82
11/17/20142,038.292,043.072,034.462,041.32
11/18/20142,041.482,056.082,041.482,051.8
11/19/20142,051.162,052.142,040.372,048.72
11/20/20142,045.872,053.842,040.492,052.75
11/21/20142,057.462,071.462,056.752,063.5
11/24/20142,065.072,070.172,065.072,069.41
11/25/20142,070.152,074.212,064.752,067.03
11/26/20142,067.362,073.292,066.622,072.83
11/28/20142,074.782,075.762,065.062,067.56
12/01/20142,065.782,065.782,049.572,053.44
12/02/20142,053.772,068.772,053.772,066.55
12/03/20142,067.452,076.282,066.652,074.33
12/04/20142,073.642,077.342,062.342,071.92
12/05/20142,072.782,079.472,070.812,075.37
12/08/20142,074.842,075.782,054.272,060.31
12/09/20142,056.552,060.62,034.172,059.82
12/10/20142,058.862,058.862,024.262,026.14
12/11/20142,027.922,055.532,027.922,035.33
12/12/20142,030.362,032.252,002.332,002.33
12/15/20142,005.032,018.691,982.261,989.63
12/16/20141,986.712,016.891,972.561,972.74
12/17/20141,973.772,016.751,973.772,012.89
12/18/20142,018.982,061.232,018.982,061.23
12/19/20142,061.042,077.852,061.032,070.65
12/22/20142,069.282,078.762,069.282,078.54
12/23/20142,081.482,086.732,079.772,082.17
12/24/20142,083.252,087.562,081.862,081.88
12/26/20142,084.32,092.72,084.32,088.77
12/29/20142,087.632,093.552,085.752,090.57
12/30/20142,088.492,088.492,079.532,080.35
12/31/20142,082.112,085.582,057.942,058.9