eMini S&P500 Historical Price

Date Open High Low Close Volume OI
2018-12-03 2,791 2,800 2,773 2,790 1,495,567 3,040,324
2018-11-30 2,738 2,761 2,733 2,760 1,503,214 3,044,059
2018-11-29 2,737 2,754 2,723 2,738 1,896,478 3,062,240
2018-11-28 2,691 2,744 2,684 2,744 1,524,873 3,037,661
2018-11-27 2,664 2,683 2,656 2,682 1,387,135 3,046,088
2018-11-26 2,650 2,674 2,650 2,673 876,766 3,048,401
2018-11-23 2,633 2,648 2,631 2,633 1,466,491 3,049,198
2018-11-21 2,658 2,671 2,650 2,650 2,546,549 3,049,639
2018-11-20 2,655 2,669 2,632 2,642 1,997,542 2,997,584
2018-11-19 2,731 2,733 2,681 2,691 1,898,216 2,975,864
2018-11-16 2,719 2,747 2,712 2,736 2,405,160 2,961,047
2018-11-15 2,694 2,735 2,671 2,730 2,309,788 2,975,063
2018-11-14 2,738 2,747 2,686 2,702 2,110,639 2,967,052
2018-11-13 2,730 2,755 2,715 2,722 1,940,792 2,967,901
2018-11-12 2,774 2,776 2,722 2,726 1,736,193 2,942,536
2018-11-09 2,794 2,794 2,764 2,781 1,323,657 2,935,203
2018-11-08 2,806 2,815 2,795 2,807 1,915,763 2,944,854
2018-11-07 2,774 2,815 2,774 2,814 1,279,899 2,940,426
2018-11-06 2,738 2,757 2,737 2,755 1,322,251 2,951,912
2018-11-05 2,726 2,744 2,718 2,738 2,380,643 2,968,333
2018-11-02 2,745 2,757 2,700 2,723 1,835,596 2,960,394
2018-11-01 2,718 2,742 2,709 2,740 2,488,095 2,964,023
2018-10-31 2,706 2,737 2,706 2,712 2,523,297 2,988,190
2018-10-30 2,641 2,685 2,635 2,683 2,802,424 3,013,055
2018-10-29 2,683 2,707 2,604 2,641 3,538,283 2,983,860
2018-10-26 2,668 2,692 2,628 2,659 2,552,250 2,949,510
2018-10-25 2,675 2,723 2,668 2,706 2,871,181 2,941,592
2018-10-24 2,738 2,743 2,652 2,656 2,869,466 2,919,850
2018-10-23 2,721 2,754 2,691 2,741 1,673,949 2,897,364
2018-10-22 2,774 2,779 2,749 2,756 2,029,184 2,875,588

More Historical eMini S&P500 Futures Prices