InvestProfits.com Stock Symbol Quote Page
N/A NASDAQ Composite S&P MID 400
2466.61 6355.8535 1764.40
-8.81 - -0.36% -26.3325 - -0.4126% -6.62 - -0.37%

Get Quote


 

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

Last update: 07/28/2017 9:40: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 (%)
12477.8307/26/2017 0.03%
22473.8307/19/2017 0.54%
32460.6107/18/2017 0.06%
42459.2707/14/2017 0.47%
52453.4606/19/2017 0.83%
62439.0706/02/2017 0.37%
72430.0606/01/2017 0.76%
82415.8205/26/2017 0.03%
92415.0705/25/2017 0.44%
102404.3905/24/2017 0.25%
112402.3205/15/2017 0.48%
122399.6305/10/2017 0.11%
132399.3805/08/2017 0.05%
142399.2905/08/2017 0.41%
152395.9603/01/2017 1.37%
162369.7502/27/2017 0.1%
172367.3402/24/2017 0.15%
182365.3802/21/2017 0.6%
192351.1602/17/2017 0.17%
202349.2502/15/2017 0.5%
212298.3701/25/2017 0%
222213.3511/25/2016 0.39%
232204.7211/23/2016 0.08%
242202.9411/22/2016 0.22%
252198.1811/21/2016 0.75%
262190.1508/15/2016 0.28%
272185.7908/11/2016 0.47%
282182.8708/05/2016 0.86%
292175.0307/22/2016 0.46%
302173.0207/20/2016 0.43%
312166.8907/18/2016 0.24%
322163.7507/14/2016 0.53%
332152.4307/13/2016 0.01%
342152.1407/12/2016 0.7%
352137.1607/11/2016 0.34%
362130.8205/21/2015 0.23%
372129.205/18/2015 0.3%
382122.7305/15/2015 0.08%
392121.105/14/2015 1.08%
402117.6904/24/2015 0.23%
412117.3903/02/2015 0.61%
422115.4802/24/2015 0.28%
432110.302/20/2015 0.61%
442100.3402/17/2015 0.16%
452096.9902/13/2015 0.41%
462090.5712/29/2014 0.09%
472088.7712/26/2014 0.33%
482082.1712/23/2014 0.17%
492078.5412/22/2014 0.38%
502075.3712/05/2014 0.17%
512074.3312/03/2014 0.38%
522072.8311/26/2014 0.28%
532069.4111/24/2014 0.29%
542063.511/21/2014 0.52%
552052.7511/20/2014 0.2%
562051.811/18/2014 0.51%
572041.3211/17/2014 0.07%
582039.8211/14/2014 0.02%
592039.6811/11/2014 0.07%
602038.2611/10/2014 0.31%
612031.9211/07/2014 0.03%
622031.2111/06/2014 0.38%
632023.5711/05/2014 0.57%
642018.0510/31/2014 1.17%
652011.3609/18/2014 0.49%
662007.7109/05/2014 0.5%
672003.3708/29/2014 0.33%
682000.1208/27/2014 0%
692000.0208/26/2014 0.11%
701997.9208/25/2014 0.48%
711992.3708/21/2014 0.29%
721987.9807/24/2014 0.05%
731987.0107/23/2014 0.18%
741985.4407/03/2014 0.55%
751974.6207/02/2014 0.07%
761973.3207/01/2014 0.67%
771962.8706/20/2014 0.17%
781959.4806/19/2014 0.13%
791956.9806/18/2014 0.77%
801951.2706/09/2014 0.09%
811949.4406/06/2014 0.46%
821940.4606/05/2014 0.65%
831927.8806/04/2014 0.19%
841924.9706/02/2014 0.07%
851923.5705/30/2014 0.18%
861920.0305/29/2014 0.54%
871911.9105/27/2014 0.6%
881900.5305/23/2014 0.42%
891897.4505/13/2014 0.04%
901896.6505/12/2014 0.97%
911890.904/02/2014 0.29%
921885.5204/01/2014 0.7%
931878.0403/07/2014 0.05%
941877.0303/06/2014 0.17%
951873.9103/04/2014 1.53%
961859.4503/01/2014 0.28%
971854.2902/28/2014 0.49%
981848.3801/16/2014 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
12395.962.9%03/01/2017
22367.344.2%02/24/2017
32365.384.3%02/21/2017
42363.814.3%02/23/2017
52362.824.4%02/22/2017
62351.164.9%02/17/2017
72349.255%02/15/2017
82347.225.1%02/16/2017
92337.585.5%02/14/2017
102298.377.3%01/25/2017
112213.3511.4%11/25/2016
122204.7211.8%11/24/2016
132204.7211.8%11/23/2016
142202.9411.9%11/22/2016
152201.7212%11/28/2016
162198.1812.2%11/21/2016
172190.1512.6%08/15/2016
182187.1212.7%11/17/2016
192187.0212.8%08/18/2016
202186.912.8%08/23/2016
212186.4812.8%09/06/2016
222186.1612.8%09/07/2016
232185.7912.8%08/11/2016
242184.0512.9%08/12/2016
252183.8712.9%08/19/2016

 

S&P 500: Lowest Close since 2014


No S&P 500 % Return Date
11741.8941.6%02/03/2014
21751.6440.8%02/05/2014
31755.240.5%02/04/2014
41773.4339%02/06/2014
51774.239%01/30/2014
61781.5638.4%01/28/2014
71782.5938.3%02/01/2014
81790.2937.7%01/25/2014
91792.537.6%01/29/2014
101794.1937.4%01/31/2014
111797.0237.2%02/07/2014
121799.8437%02/10/2014
131815.6935.8%04/11/2014
141819.235.6%01/14/2014
151819.2635.5%02/13/2014
161819.7535.5%02/12/2014
171826.7735%01/06/2014
181828.4634.9%01/24/2014
191828.7534.8%02/20/2014
201829.0834.8%02/11/2016
211829.8334.8%02/14/2014
221830.6134.7%04/14/2014
231831.3734.7%01/05/2014
241831.3734.7%01/04/2014
251831.3734.7%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