Hear more about Buffett's one and only Tech holding, join our Conference Call at 2pm CT Wednesday July 23rd. HIDE

S&P 500 Total Return (^SPXTR)

Add to Watchlists
3599.37 +25.58  +0.72% Jul 22, 11:39AM
View Full Chart

S&P 500 Total Return Chart

Export Data
Save Image

S&P 500 Total Return Historical Data

View and export this data going back to 1988. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close
July 21, 2014 3585.98 3585.98 3565.74 3573.79
July 18, 2014 3557.95 3591.24 3557.52 3588.21
July 17, 2014 3590.96 3594.68 3547.27 3551.73
July 16, 2014 3584.45 3597.99 3583.38 3593.91
July 15, 2014 3585.86 3595.18 3564.08 3578.46
July 14, 2014 3572.24 3590.36 3572.24 3585.37
July 11, 2014 3564.80 3570.07 3553.77 3568.08
July 10, 2014 3566.11 3571.78 3541.18 3562.49
July 9, 2014 3563.26 3579.67 3563.26 3577.28
July 8, 2014 3583.51 3583.51 3552.82 3560.53
July 7, 2014 3596.65 3596.65 3579.72 3584.75
July 3, 2014 3581.41 3598.92 3581.41 3598.73
July 2, 2014 3576.29 3582.79 3575.43 3579.11
July 1, 2014 3556.56 3586.08 3556.56 3576.55
June 30, 2014 3553.19 3559.39 3548.56 3552.18
June 27, 2014 3545.37 3554.20 3537.45 3553.35
June 26, 2014 3551.22 3551.22 3523.92 3546.38
June 25, 2014 3531.37 3552.29 3528.14 3549.96
June 24, 2014 3554.29 3565.48 3529.60 3532.57
June 23, 2014 3555.70 3557.15 3548.43 3555.14
June 20, 2014 3551.21 3557.46 3549.51 3555.60
June 19, 2014 3545.85 3550.05 3536.36 3549.44
June 18, 2014 3518.60 3545.48 3512.39 3544.42
June 17, 2014 3508.46 3520.31 3501.98 3517.23
June 16, 2014 3504.21 3515.63 3497.27 3509.54
June 13, 2014 3496.88 3508.63 3491.35 3506.58
June 12, 2014 3519.53 3519.53 3487.72 3495.57
June 11, 2014 3529.44 3529.44 3512.66 3519.52
June 10, 2014 3530.80 3531.74 3520.48 3531.62
June 9, 2014 3528.30 3540.19 3525.02 3532.47
June 6, 2014 3516.25 3528.98 3516.25 3528.98
June 5, 2014 3490.61 3514.53 3480.49 3512.21
June 4, 2014 3480.50 3490.54 3472.55 3489.21
June 3, 2014 3479.88 3483.50 3472.13 3482.00
June 2, 2014 3481.15 3484.79 3466.99 3483.14
May 30, 2014 3474.42 3481.10 3467.74 3480.29
May 29, 2014 3456.80 3473.86 3455.54 3473.86
May 28, 2014 3458.47 3463.34 3450.39 3454.88
May 27, 2014 3440.29 3458.86 3440.29 3458.19
May 26, 2014 3437.58 3437.58 3437.58 3437.58
May 23, 2014 3424.54 3438.82 3424.54 3437.58
May 22, 2014 3415.21 3429.93 3410.22 3422.99
May 21, 2014 3387.88 3415.84 3387.88 3414.45
May 20, 2014 3408.26 3408.26 3378.05 3386.48
May 19, 2014 3393.29 3410.14 3385.64 3408.52
May 16, 2014 3383.16 3395.83 3371.64 3395.21
May 15, 2014 3413.82 3413.82 3367.27 3382.52
May 14, 2014 3429.39 3429.39 3408.86 3413.84
May 13, 2014 3428.04 3437.83 3426.85 3429.30
May 12, 2014 3396.98 3427.85 3396.98 3427.01

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 1557.09 Jul 22 2009
Maximum 3598.73 Jul 3 2014
Average 2403.38

S&P 500 Total Return Excel Add-in Codes

  • Index Code: ^SPXTR
  • Index Name: =YCI("^SPXTR","name")
  • Latest Price: =YCP("^SPXTR","price")
  • Last 5 Prices: =YCS("^SPXTR","price","-4")

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

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 {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

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