eMini S&P500 Historical Price

Date Open High Low Close Volume OI
2020-04-24 2,813 2,843 2,792 2,837 1,706,685 3,376,772
2020-04-23 2,810 2,845 2,794 2,798 1,371,566 3,392,667
2020-04-22 2,788 2,815 2,776 2,799 1,972,670 3,389,559
2020-04-21 2,785 2,786 2,727 2,737 1,568,336 3,393,518
2020-04-20 2,846 2,869 2,820 2,823 1,928,664 3,400,284
2020-04-17 2,842 2,879 2,831 2,875 1,754,195 3,434,019
2020-04-16 2,799 2,807 2,764 2,800 1,837,502 3,436,953
2020-04-15 2,796 2,802 2,762 2,783 1,718,174 3,434,258
2020-04-14 2,805 2,852 2,805 2,846 1,575,004 3,450,387
2020-04-13 2,782 2,782 2,721 2,762 2,348,798 3,447,561
2020-04-09 2,777 2,819 2,762 2,790 1,928,312 3,452,522
2020-04-08 2,685 2,761 2,663 2,750 2,495,123 3,447,518
2020-04-07 2,739 2,757 2,658 2,659 2,045,343 3,493,527
2020-04-06 2,578 2,677 2,575 2,664 1,772,232 3,519,802
2020-04-03 2,515 2,538 2,460 2,489 2,156,767 3,532,642
2020-04-02 2,459 2,533 2,456 2,527 2,107,998 3,531,357
2020-04-01 2,498 2,523 2,447 2,471 2,263,318 3,439,568
2020-03-31 2,615 2,641 2,571 2,585 1,848,047 3,386,086
2020-03-30 2,559 2,632 2,545 2,627 2,334,134 3,374,593
2020-03-27 2,556 2,616 2,520 2,541 2,423,483 3,312,118
2020-03-26 2,501 2,637 2,501 2,630 3,051,846 3,344,461
2020-03-25 2,458 2,571 2,408 2,476 2,647,339 3,320,161
2020-03-24 2,344 2,450 2,344 2,447 3,089,385 3,423,389
2020-03-23 2,291 2,301 2,192 2,237 3,080,111 3,354,571
2020-03-20 2,432 2,453 2,296 2,305 3,766,644 4,553,389
2020-03-19 2,393 2,467 2,320 2,409 4,235,293 4,628,490
2020-03-18 2,437 2,454 2,281 2,398 5,477,309 4,554,164
2020-03-17 2,426 2,554 2,367 2,529 5,922,608 4,369,655
2020-03-16 2,509 2,563 2,381 2,386 6,659,624 4,124,655
2020-03-13 2,570 2,711 2,492 2,711 5,803,918 3,808,849

More Historical eMini S&P500 Futures Prices