eMini S&P500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2019-06-25 |
2,946 |
2,947 |
2,916 |
2,917 |
911,848 |
2,472,954 |
| 2019-06-24 |
2,951 |
2,955 |
2,944 |
2,945 |
1,553,782 |
2,468,582 |
| 2019-06-21 |
2,953 |
2,964 |
2,947 |
2,950 |
2,350,854 |
3,019,354 |
| 2019-06-20 |
2,950 |
2,958 |
2,932 |
2,954 |
2,307,348 |
3,019,335 |
| 2019-06-19 |
2,921 |
2,932 |
2,911 |
2,926 |
3,331,857 |
3,066,008 |
| 2019-06-18 |
2,907 |
2,931 |
2,905 |
2,918 |
2,809,423 |
2,991,244 |
| 2019-06-17 |
2,890 |
2,897 |
2,887 |
2,890 |
2,577,439 |
2,920,521 |
| 2019-06-14 |
2,887 |
2,894 |
2,880 |
2,887 |
1,961,530 |
2,819,491 |
| 2019-06-13 |
2,886 |
2,895 |
2,882 |
2,892 |
1,324,637 |
2,748,228 |
| 2019-06-12 |
2,883 |
2,889 |
2,875 |
2,880 |
1,464,076 |
2,730,040 |
| 2019-06-11 |
2,903 |
2,911 |
2,879 |
2,886 |
1,468,414 |
2,735,847 |
| 2019-06-10 |
2,886 |
2,905 |
2,886 |
2,887 |
1,724,198 |
2,713,245 |
| 2019-06-07 |
2,853 |
2,885 |
2,853 |
2,873 |
1,601,294 |
2,697,418 |
| 2019-06-06 |
2,829 |
2,852 |
2,822 |
2,843 |
1,775,182 |
2,691,218 |
| 2019-06-05 |
2,818 |
2,827 |
2,801 |
2,826 |
1,871,649 |
2,714,128 |
| 2019-06-04 |
2,763 |
2,804 |
2,763 |
2,803 |
2,327,389 |
2,711,153 |
| 2019-06-03 |
2,752 |
2,763 |
2,729 |
2,744 |
2,250,518 |
2,714,778 |
| 2019-05-31 |
2,766 |
2,769 |
2,751 |
2,752 |
1,297,025 |
2,702,878 |
| 2019-05-30 |
2,787 |
2,799 |
2,777 |
2,789 |
2,105,371 |
2,706,425 |
| 2019-05-29 |
2,790 |
2,792 |
2,766 |
2,783 |
1,643,680 |
2,695,841 |
| 2019-05-28 |
2,830 |
2,841 |
2,802 |
2,802 |
1,207,943 |
2,690,190 |
| 2019-05-24 |
2,832 |
2,841 |
2,820 |
2,826 |
2,041,455 |
2,691,677 |
| 2019-05-23 |
2,837 |
2,837 |
2,805 |
2,822 |
1,278,859 |
2,669,651 |
| 2019-05-22 |
2,856 |
2,865 |
2,851 |
2,856 |
1,309,236 |
2,653,510 |
| 2019-05-21 |
2,854 |
2,869 |
2,854 |
2,864 |
1,664,041 |
2,660,181 |
| 2019-05-20 |
2,842 |
2,854 |
2,831 |
2,840 |
1,929,923 |
2,658,968 |
| 2019-05-17 |
2,859 |
2,885 |
2,854 |
2,860 |
1,697,880 |
2,651,142 |
| 2019-05-16 |
2,856 |
2,892 |
2,856 |
2,876 |
1,759,972 |
2,650,179 |
| 2019-05-15 |
2,820 |
2,859 |
2,815 |
2,851 |
1,804,460 |
2,660,327 |
| 2019-05-14 |
2,820 |
2,853 |
2,820 |
2,834 |
2,807,384 |
2,679,046 |
More Historical eMini S&P500 Futures Prices