InvestProfits.com Stock Symbol Quote Page
S&P 500 NASDAQ Composite S&P MID 400
2390.41 6118.94 1718.86
+8.68 - +0.36% +35.23 - +0.58% +6.78 - +0.40%

Get Quote


 

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

Last update: 05/22/2017 10:42:am 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 (%)
12402.3205/15/2017 0.48%
22399.6305/10/2017 0.11%
32399.3805/08/2017 0.05%
42399.2905/08/2017 0.41%
52395.9603/01/2017 1.37%
62369.7502/27/2017 0.1%
72367.3402/24/2017 0.15%
82365.3802/21/2017 0.6%
92351.1602/17/2017 0.17%
102349.2502/15/2017 0.5%
112298.3701/25/2017 0%
122213.3511/25/2016 0.39%
132204.7211/23/2016 0.08%
142202.9411/22/2016 0.22%
152198.1811/21/2016 0.75%
162190.1508/15/2016 0.28%
172185.7908/11/2016 0.47%
182182.8708/05/2016 0.86%
192175.0307/22/2016 0.46%
202173.0207/20/2016 0.43%
212166.8907/18/2016 0.24%
222163.7507/14/2016 0.53%
232152.4307/13/2016 0.01%
242152.1407/12/2016 0.7%
252137.1607/11/2016 0.34%
262130.8205/21/2015 0.23%
272129.205/18/2015 0.3%
282122.7305/15/2015 0.08%
292121.105/14/2015 1.08%
302117.6904/24/2015 0.23%
312117.3903/02/2015 0.61%
322115.4802/24/2015 0.28%
332110.302/20/2015 0.61%
342100.3402/17/2015 0.16%
352096.9902/13/2015 0.41%
362090.5712/29/2014 0.09%
372088.7712/26/2014 0.33%
382082.1712/23/2014 0.17%
392078.5412/22/2014 0.38%
402075.3712/05/2014 0.17%
412074.3312/03/2014 0.38%
422072.8311/26/2014 0.28%
432069.4111/24/2014 0.29%
442063.511/21/2014 0.52%
452052.7511/20/2014 0.2%
462051.811/18/2014 0.51%
472041.3211/17/2014 0.07%
482039.8211/14/2014 0.02%
492039.6811/11/2014 0.07%
502038.2611/10/2014 0.31%
512031.9211/07/2014 0.03%
522031.2111/06/2014 0.38%
532023.5711/05/2014 0.57%
542018.0510/31/2014 1.17%
552011.3609/18/2014 0.49%
562007.7109/05/2014 0.5%
572003.3708/29/2014 0.33%
582000.1208/27/2014 0%
592000.0208/26/2014 0.11%
601997.9208/25/2014 0.48%
611992.3708/21/2014 0.29%
621987.9807/24/2014 0.05%
631987.0107/23/2014 0.18%
641985.4407/03/2014 0.55%
651974.6207/02/2014 0.07%
661973.3207/01/2014 0.67%
671962.8706/20/2014 0.17%
681959.4806/19/2014 0.13%
691956.9806/18/2014 0.77%
701951.2706/09/2014 0.09%
711949.4406/06/2014 0.46%
721940.4606/05/2014 0.65%
731927.8806/04/2014 0.19%
741924.9706/02/2014 0.07%
751923.5705/30/2014 0.18%
761920.0305/29/2014 0.54%
771911.9105/27/2014 0.6%
781900.5305/23/2014 0.42%
791897.4505/13/2014 0.04%
801896.6505/12/2014 0.97%
811890.904/02/2014 0.29%
821885.5204/01/2014 0.7%
831878.0403/07/2014 0.05%
841877.0303/06/2014 0.17%
851873.9103/04/2014 1.53%
861859.4503/01/2014 0.28%
871854.2902/28/2014 0.49%
881848.3801/16/2014 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
12395.96-0.3%03/01/2017
22367.340.9%02/24/2017
32365.381%02/21/2017
42363.811.1%02/23/2017
52362.821.1%02/22/2017
62351.161.6%02/17/2017
72349.251.7%02/15/2017
82347.221.8%02/16/2017
92337.582.2%02/14/2017
102298.373.9%01/25/2017
112213.357.9%11/25/2016
122204.728.3%11/24/2016
132204.728.3%11/23/2016
142202.948.4%11/22/2016
152201.728.5%11/28/2016
162198.188.7%11/21/2016
172190.159.1%08/15/2016
182187.129.2%11/17/2016
192187.029.2%08/18/2016
202186.99.2%08/23/2016
212186.489.2%09/06/2016
222186.169.3%09/07/2016
232185.799.3%08/11/2016
242184.059.4%08/12/2016
252183.879.4%08/19/2016

 

S&P 500: Lowest Close since 2014


No S&P 500 % Return Date
11741.8937.1%02/03/2014
21751.6436.4%02/05/2014
31755.236.1%02/04/2014
41773.4334.7%02/06/2014
51774.234.6%01/30/2014
61781.5634.1%01/28/2014
71782.5934%02/01/2014
81790.2933.4%01/25/2014
91792.533.3%01/29/2014
101794.1933.1%01/31/2014
111797.0232.9%02/07/2014
121799.8432.7%02/10/2014
131815.6931.6%04/11/2014
141819.231.3%01/14/2014
151819.2631.3%02/13/2014
161819.7531.3%02/12/2014
171826.7730.8%01/06/2014
181828.4630.6%01/24/2014
191828.7530.6%02/20/2014
201829.0830.6%02/11/2016
211829.8330.5%02/14/2014
221830.6130.5%04/14/2014
231831.3730.4%01/05/2014
241831.3730.4%01/04/2014
251831.3730.4%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