InvestProfits.com Stock Symbol Quote Page
S&P 500 NASDAQ Composite S&P MID 400
2438.30 6265.2495 1743.95
+3.80 - +0.16% +28.5645 - +0.4580% +7.53 - +0.43%

Get Quote


 

Record Close for S&P 500 in 2014; 25 Highest and Lowest Close in 2014

Last update: 06/23/2017 5:40:pm EST

The S&P 500 set 5 record closing highs in August 2014. There were also 5 record highs set in July; June saw 8 record closing highs for the broad benchmark.

Record Highs for S&P 500 Since Jan 2014


No S&P 500 Date Days Price Change (%)
12453.4606/19/2017 0.83%
22439.0706/02/2017 0.37%
32430.0606/01/2017 0.76%
42415.8205/26/2017 0.03%
52415.0705/25/2017 0.44%
62404.3905/24/2017 0.25%
72402.3205/15/2017 0.48%
82399.6305/10/2017 0.11%
92399.3805/08/2017 0.05%
102399.2905/08/2017 0.41%
112395.9603/01/2017 1.37%
122369.7502/27/2017 0.1%
132367.3402/24/2017 0.15%
142365.3802/21/2017 0.6%
152351.1602/17/2017 0.17%
162349.2502/15/2017 0.5%
172298.3701/25/2017 0%
182213.3511/25/2016 0.39%
192204.7211/23/2016 0.08%
202202.9411/22/2016 0.22%
212198.1811/21/2016 0.75%
222190.1508/15/2016 0.28%
232185.7908/11/2016 0.47%
242182.8708/05/2016 0.86%
252175.0307/22/2016 0.46%
262173.0207/20/2016 0.43%
272166.8907/18/2016 0.24%
282163.7507/14/2016 0.53%
292152.4307/13/2016 0.01%
302152.1407/12/2016 0.7%
312137.1607/11/2016 0.34%
322130.8205/21/2015 0.23%
332129.205/18/2015 0.3%
342122.7305/15/2015 0.08%
352121.105/14/2015 1.08%
362117.6904/24/2015 0.23%
372117.3903/02/2015 0.61%
382115.4802/24/2015 0.28%
392110.302/20/2015 0.61%
402100.3402/17/2015 0.16%
412096.9902/13/2015 0.41%
422090.5712/29/2014 0.09%
432088.7712/26/2014 0.33%
442082.1712/23/2014 0.17%
452078.5412/22/2014 0.38%
462075.3712/05/2014 0.17%
472074.3312/03/2014 0.38%
482072.8311/26/2014 0.28%
492069.4111/24/2014 0.29%
502063.511/21/2014 0.52%
512052.7511/20/2014 0.2%
522051.811/18/2014 0.51%
532041.3211/17/2014 0.07%
542039.8211/14/2014 0.02%
552039.6811/11/2014 0.07%
562038.2611/10/2014 0.31%
572031.9211/07/2014 0.03%
582031.2111/06/2014 0.38%
592023.5711/05/2014 0.57%
602018.0510/31/2014 1.17%
612011.3609/18/2014 0.49%
622007.7109/05/2014 0.5%
632003.3708/29/2014 0.33%
642000.1208/27/2014 0%
652000.0208/26/2014 0.11%
661997.9208/25/2014 0.48%
671992.3708/21/2014 0.29%
681987.9807/24/2014 0.05%
691987.0107/23/2014 0.18%
701985.4407/03/2014 0.55%
711974.6207/02/2014 0.07%
721973.3207/01/2014 0.67%
731962.8706/20/2014 0.17%
741959.4806/19/2014 0.13%
751956.9806/18/2014 0.77%
761951.2706/09/2014 0.09%
771949.4406/06/2014 0.46%
781940.4606/05/2014 0.65%
791927.8806/04/2014 0.19%
801924.9706/02/2014 0.07%
811923.5705/30/2014 0.18%
821920.0305/29/2014 0.54%
831911.9105/27/2014 0.6%
841900.5305/23/2014 0.42%
851897.4505/13/2014 0.04%
861896.6505/12/2014 0.97%
871890.904/02/2014 0.29%
881885.5204/01/2014 0.7%
891878.0403/07/2014 0.05%
901877.0303/06/2014 0.17%
911873.9103/04/2014 1.53%
921859.4503/01/2014 0.28%
931854.2902/28/2014 0.49%
941848.3801/16/2014 0.52%

Percent change in tables below is used to show your investment gain if you had invested when the S&P 500 was at that particular amount.

S&P 500: Highest Close of 2017


No S&P 500 % Return Date
12395.961.8%03/01/2017
22367.343%02/24/2017
32365.383.1%02/21/2017
42363.813.2%02/23/2017
52362.823.2%02/22/2017
62351.163.7%02/17/2017
72349.253.8%02/15/2017
82347.223.9%02/16/2017
92337.584.3%02/14/2017
102298.376.1%01/25/2017
112213.3510.2%11/25/2016
122204.7210.6%11/24/2016
132204.7210.6%11/23/2016
142202.9410.7%11/22/2016
152201.7210.7%11/28/2016
162198.1810.9%11/21/2016
172190.1511.3%08/15/2016
182187.1211.5%11/17/2016
192187.0211.5%08/18/2016
202186.911.5%08/23/2016
212186.4811.5%09/06/2016
222186.1611.5%09/07/2016
232185.7911.6%08/11/2016
242184.0511.6%08/12/2016
252183.8711.7%08/19/2016

 

S&P 500: Lowest Close since 2014


No S&P 500 % Return Date
11741.8940%02/03/2014
21751.6439.2%02/05/2014
31755.238.9%02/04/2014
41773.4337.5%02/06/2014
51774.237.4%01/30/2014
61781.5636.9%01/28/2014
71782.5936.8%02/01/2014
81790.2936.2%01/25/2014
91792.536%01/29/2014
101794.1935.9%01/31/2014
111797.0235.7%02/07/2014
121799.8435.5%02/10/2014
131815.6934.3%04/11/2014
141819.234%01/14/2014
151819.2634%02/13/2014
161819.7534%02/12/2014
171826.7733.5%01/06/2014
181828.4633.4%01/24/2014
191828.7533.3%02/20/2014
201829.0833.3%02/11/2016
211829.8333.3%02/14/2014
221830.6133.2%04/14/2014
231831.3733.1%01/05/2014
241831.3733.1%01/04/2014
251831.3733.1%01/03/2014

 

Follow Us On Twitter

Follow Us On Twitter - Image

Get Pro Charts Now: Sign Up Now or See More!

Newsletter Sign Up

Joomla Templates by Joomlashack