Join us Thursday 4/24 at 2pm Central Time, as we focus on the valuation range for Ford (F). Register here. HIDE

S&P 500 Total Return (^SPXTR)

3384.50 -7.08  -0.21% Apr 23, 4:09PM
View Full Chart

S&P 500 Total Return Chart

Export Data
Save Image

S&P 500 Total Return Historical Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close
April 22, 2014 3378.98 3401.20 3378.98 3391.58
April 21, 2014 3366.75 3377.76 3362.38 3377.75
April 18, 2014 3362.70 3362.70 3362.70 3365.00
April 17, 2014 3359.36 3373.53 3350.49 3365.00
April 16, 2014 3330.85 3360.27 3330.85 3360.27
April 15, 2014 3304.50 3327.12 3277.24 3325.30
April 14, 2014 3280.55 3309.44 3276.28 3302.98
April 11, 2014 3303.03 3311.01 3273.74 3276.04
April 10, 2014 3377.80 3378.24 3303.33 3307.08
April 9, 2014 3342.36 3378.05 3341.91 3377.61
April 8, 2014 3329.16 3346.08 3314.75 3340.84
April 7, 2014 3361.32 3361.41 3320.86 3327.27
April 4, 2014 3408.77 3421.23 3360.15 3363.41
April 3, 2014 3410.79 3415.05 3394.96 3406.00
April 2, 2014 3402.06 3413.89 3397.00 3409.80
April 1, 2014 3378.66 3400.08 3378.66 3399.51
March 31, 2014 3351.76 3380.62 3351.76 3375.51
March 28, 2014 3335.22 3364.89 3335.22 3348.83
March 27, 2014 3338.76 3344.93 3320.74 3333.23
March 26, 2014 3365.19 3381.10 3339.00 3339.00
March 25, 2014 3351.37 3373.70 3345.11 3362.44
March 24, 2014 3365.79 3375.83 3333.42 3347.36
March 21, 2014 3378.15 3395.00 3358.29 3363.72
March 20, 2014 3352.12 3376.27 3342.32 3373.60
March 19, 2014 3373.98 3377.35 3335.05 3353.29
March 18, 2014 3349.96 3376.65 3349.96 3373.98
March 17, 2014 3320.84 3355.96 3320.84 3349.71
March 14, 2014 3324.90 3338.18 3315.13 3317.81
March 13, 2014 3368.04 3377.59 3319.14 3327.11
March 12, 2014 3362.39 3366.31 3341.19 3366.07
March 11, 2014 3383.33 3390.68 3357.42 3364.17
March 10, 2014 3382.46 3382.47 3363.18 3381.22
March 7, 2014 3383.44 3392.39 3369.30 3382.57
March 6, 2014 3375.37 3389.32 3375.37 3380.49
March 5, 2014 3374.53 3378.81 3369.31 3374.10
March 4, 2014 3329.20 3377.81 3329.20 3373.64
March 3, 2014 3344.36 3344.36 3302.57 3322.85
Feb. 28, 2014 3339.58 3362.62 3326.24 3347.38
Feb. 27, 2014 3321.15 3338.48 3314.36 3338.05
Feb. 26, 2014 3322.28 3334.62 3313.10 3321.15
Feb. 25, 2014 3325.00 3334.39 3311.61 3320.43
Feb. 24, 2014 3305.34 3344.81 3305.34 3324.84
Feb. 21, 2014 3313.04 3322.15 3303.20 3304.36
Feb. 20, 2014 3291.30 3315.53 3282.92 3310.27
Feb. 19, 2014 3308.10 3323.55 3286.78 3289.83
Feb. 18, 2014 3308.17 3315.08 3300.94 3311.27
Feb. 14, 2014 3288.63 3312.35 3283.54 3306.92
Feb. 13, 2014 3263.83 3291.56 3253.90 3290.82
Feb. 12, 2014 3273.01 3284.12 3265.55 3271.47
Feb. 11, 2014 3236.06 3277.55 3236.06 3270.74

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Get Quote for
Advertisement

S&P 500 Total Return Price Range, Past 5 Years

Minimum 1382.52 Apr 23 2009
Maximum 3409.80 Apr 2 2014
Average 2303.67
Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start Your YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

Already a YCharts Member? Already a {{root.upsell.info.tier_name}} Member? Sign in here.