eMini S&P500 Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-06-09 |
3,213 |
3,223 |
3,193 |
3,207 |
1,693,444 |
3,272,603 |
2020-06-08 |
3,200 |
3,233 |
3,196 |
3,232 |
2,501,842 |
3,217,112 |
2020-06-05 |
3,164 |
3,212 |
3,164 |
3,194 |
1,863,181 |
3,224,576 |
2020-06-04 |
3,112 |
3,129 |
3,090 |
3,112 |
1,648,027 |
3,228,008 |
2020-06-02 |
3,065 |
3,081 |
3,052 |
3,081 |
1,289,643 |
3,188,368 |
2020-06-01 |
3,039 |
3,062 |
3,032 |
3,056 |
2,271,348 |
3,188,456 |
2020-05-29 |
3,025 |
3,049 |
2,999 |
3,044 |
1,891,317 |
3,221,316 |
2020-05-28 |
3,047 |
3,069 |
3,023 |
3,030 |
2,117,369 |
3,224,347 |
2020-05-27 |
3,016 |
3,036 |
2,970 |
3,036 |
1,803,209 |
3,202,921 |
2020-05-26 |
3,004 |
3,022 |
2,988 |
2,992 |
1,380,669 |
3,221,901 |
2020-05-22 |
2,948 |
2,957 |
2,934 |
2,955 |
1,611,583 |
3,216,732 |
2020-05-21 |
2,970 |
2,979 |
2,939 |
2,949 |
1,537,227 |
3,213,055 |
2020-05-20 |
2,954 |
2,980 |
2,954 |
2,972 |
1,573,613 |
3,213,651 |
2020-05-19 |
2,949 |
2,964 |
2,922 |
2,923 |
1,784,242 |
3,212,172 |
2020-05-18 |
2,914 |
2,968 |
2,914 |
2,954 |
1,902,090 |
3,224,421 |
2020-05-15 |
2,830 |
2,865 |
2,817 |
2,864 |
2,526,274 |
3,240,094 |
2020-05-14 |
2,795 |
2,853 |
2,767 |
2,853 |
2,597,721 |
3,240,809 |
2020-05-13 |
2,866 |
2,874 |
2,793 |
2,820 |
1,827,438 |
3,249,482 |
2020-05-12 |
2,940 |
2,946 |
2,870 |
2,870 |
1,531,360 |
3,256,717 |
2020-05-11 |
2,915 |
2,944 |
2,903 |
2,930 |
1,329,002 |
3,265,839 |
2020-05-08 |
2,909 |
2,932 |
2,903 |
2,930 |
1,497,795 |
3,254,820 |
2020-05-07 |
2,878 |
2,902 |
2,876 |
2,881 |
1,468,272 |
3,237,121 |
2020-05-06 |
2,883 |
2,891 |
2,848 |
2,848 |
1,478,658 |
3,245,239 |
2020-05-05 |
2,869 |
2,898 |
2,864 |
2,868 |
1,533,073 |
3,259,478 |
2020-05-04 |
2,815 |
2,844 |
2,798 |
2,843 |
1,650,441 |
3,255,165 |
2020-05-01 |
2,869 |
2,869 |
2,822 |
2,831 |
2,030,165 |
3,239,645 |
2020-04-30 |
2,931 |
2,931 |
2,892 |
2,912 |
1,740,595 |
3,315,817 |
2020-04-29 |
2,918 |
2,955 |
2,912 |
2,940 |
1,616,932 |
3,327,759 |
2020-04-28 |
2,910 |
2,921 |
2,861 |
2,863 |
1,227,560 |
3,346,125 |
2020-04-27 |
2,855 |
2,888 |
2,853 |
2,878 |
1,298,435 |
3,361,483 |
More Historical eMini S&P500 Futures Prices