eMini S&P500 Historical Price

Date Open High Low Close Volume OI
2013-04-08 1,553 1,563 1,549 1,563 2,271,891 3,026,690
2013-04-05 1,553 1,555 1,540 1,553 2,007,478 3,028,251
2013-04-04 1,554 1,563 1,553 1,560 2,270,417 3,016,930
2013-04-03 1,570 1,571 1,550 1,554 1,612,061 3,010,683
2013-04-02 1,562 1,574 1,562 1,570 1,136,712 2,998,684
2013-04-01 1,569 1,571 1,558 1,562 1,629,974 2,969,828
2013-03-28 1,563 1,570 1,561 1,569 1,570,104 2,947,463
2013-03-27 1,564 1,564 1,552 1,563 1,595,213 2,929,558
2013-03-26 1,552 1,564 1,552 1,564 2,256,548 2,901,569
2013-03-25 1,557 1,565 1,546 1,552 1,580,747 2,898,402
2013-03-21 1,559 1,559 1,544 1,546 1,804,283 2,888,826
2013-03-20 1,548 1,562 1,548 1,559 2,547,662 2,845,013
2013-03-19 1,552 1,557 1,539 1,548 2,194,575 2,850,760
2013-03-18 1,561 1,561 1,545 1,552 1,701,255 2,838,651
2013-03-15 1,563 1,564 1,556 1,561 1,901,939 3,757,487
2013-03-14 1,555 1,563 1,555 1,563 2,160,933 3,801,969
2013-03-13 1,552 1,556 1,548 1,555 2,885,864 3,796,609
2013-03-12 1,556 1,557 1,548 1,552 2,361,481 3,705,061
2013-03-11 1,551 1,556 1,547 1,556 3,053,473 3,555,036
2013-03-08 1,547 1,552 1,543 1,551 2,545,674 3,431,392
2013-03-07 1,541 1,546 1,541 1,544 2,651,453 3,317,579
2013-03-06 1,540 1,545 1,538 1,541 2,678,254 3,275,893
2013-03-05 1,529 1,543 1,529 1,540 2,088,299 3,222,390
2013-03-04 1,518 1,525 1,512 1,525 2,608,167 3,172,914
2013-03-01 1,515 1,520 1,502 1,518 2,215,400 3,169,771
2013-02-28 1,516 1,525 1,514 1,515 2,485,970 3,222,835
2013-02-27 1,497 1,520 1,495 1,516 2,959,175 3,236,746
2013-02-26 1,490 1,499 1,485 1,497 3,123,512 3,218,609
2013-02-25 1,516 1,526 1,488 1,488 1,775,046 3,176,825
2013-02-22 1,502 1,516 1,502 1,516 2,528,606 3,165,118

More Historical eMini S&P500 Futures Prices