The closing price for the S&P 500 (GSPC) in May 2014 was $1,923.57, on May 30, 2014. It was up 2.1% for the month. The latest price is $6,636.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $1,920.33 | $1,924.03 | $1,916.64 | $1,923.57 | 3,263,490,000 |
May 29 2014 | $1,910.60 | $1,920.03 | $1,909.82 | $1,920.03 | 2,709,050,000 |
May 28 2014 | $1,911.77 | $1,914.46 | $1,907.30 | $1,909.78 | 2,976,450,000 |
May 27 2014 | $1,902.01 | $1,912.28 | $1,902.01 | $1,911.91 | 2,911,020,000 |
May 23 2014 | $1,893.32 | $1,901.26 | $1,893.32 | $1,900.53 | 2,396,280,000 |
May 22 2014 | $1,888.19 | $1,896.33 | $1,885.39 | $1,892.49 | 2,759,800,000 |
May 21 2014 | $1,873.34 | $1,888.80 | $1,873.34 | $1,888.03 | 2,777,140,000 |
May 20 2014 | $1,884.88 | $1,884.88 | $1,868.14 | $1,872.83 | 3,007,700,000 |
May 19 2014 | $1,876.66 | $1,886.00 | $1,872.42 | $1,885.08 | 2,664,250,000 |
May 16 2014 | $1,871.19 | $1,878.28 | $1,864.82 | $1,877.86 | 3,173,650,000 |
May 15 2014 | $1,888.16 | $1,888.16 | $1,862.36 | $1,870.85 | 3,552,640,000 |
May 14 2014 | $1,897.13 | $1,897.13 | $1,885.77 | $1,888.53 | 2,822,060,000 |
May 13 2014 | $1,896.75 | $1,902.17 | $1,896.06 | $1,897.45 | 2,915,680,000 |
May 12 2014 | $1,880.03 | $1,897.13 | $1,880.03 | $1,896.65 | 3,005,740,000 |
May 09 2014 | $1,875.27 | $1,878.57 | $1,867.02 | $1,878.48 | 3,025,020,000 |
May 08 2014 | $1,877.39 | $1,889.07 | $1,870.05 | $1,875.63 | 3,393,420,000 |
May 07 2014 | $1,868.53 | $1,878.83 | $1,859.79 | $1,878.21 | 3,632,950,000 |
May 06 2014 | $1,883.69 | $1,883.69 | $1,867.72 | $1,867.72 | 3,327,260,000 |
May 05 2014 | $1,879.45 | $1,885.51 | $1,866.77 | $1,884.66 | 2,733,730,000 |
May 02 2014 | $1,885.30 | $1,891.33 | $1,878.50 | $1,881.14 | 3,159,560,000 |
May 01 2014 | $1,884.39 | $1,888.59 | $1,878.04 | $1,883.68 | 3,416,740,000 |
Daily pricing data for the S&P 500 dates back to 12/30/1927, and may be incomplete.
