eMini S&P500 Historical Price

Date Open High Low Close Volume OI
2018-04-24 2,681 2,684 2,617 2,635 1,251,379 3,018,649
2018-04-23 2,675 2,683 2,658 2,670 1,616,806 3,028,325
2018-04-19 2,701 2,703 2,682 2,693 1,052,442 3,001,805
2018-04-18 2,710 2,717 2,704 2,709 1,259,109 3,007,691
2018-04-17 2,693 2,713 2,692 2,706 1,241,644 2,994,544
2018-04-16 2,670 2,686 2,665 2,678 1,718,280 3,000,864
2018-04-13 2,677 2,680 2,645 2,656 1,306,668 2,986,076
2018-04-12 2,654 2,675 2,654 2,664 1,641,930 2,984,286
2018-04-11 2,644 2,661 2,639 2,642 2,005,431 3,030,240
2018-04-10 2,638 2,665 2,636 2,657 1,773,322 3,044,813
2018-04-09 2,617 2,654 2,611 2,613 2,630,316 3,017,963
2018-04-06 2,646 2,657 2,586 2,604 1,654,345 3,031,883
2018-04-04 2,584 2,650 2,574 2,645 2,242,567 3,052,445
2018-04-03 2,592 2,619 2,575 2,614 2,404,058 3,033,721
2018-04-02 2,633 2,638 2,554 2,582 2,049,838 2,983,244
2018-03-29 2,614 2,659 2,610 2,641 2,810,640 3,011,557
2018-03-28 2,611 2,633 2,593 2,605 2,462,915 2,974,542
2018-03-27 2,668 2,675 2,596 2,613 2,315,804 2,973,704
2018-03-26 2,619 2,661 2,602 2,659 2,889,948 2,926,018
2018-03-23 2,647 2,658 2,586 2,588 2,574,311 2,850,467
2018-03-22 2,691 2,696 2,642 2,644 1,430,567 2,777,247
2018-03-21 2,715 2,739 2,710 2,712 1,102,149 2,757,489
2018-03-20 2,715 2,724 2,710 2,717 1,991,728 2,748,527
2018-03-19 2,741 2,741 2,695 2,713 1,143,601 2,729,882
2018-03-16 2,751 2,762 2,750 2,752 1,756,421 3,670,913
2018-03-15 2,754 2,763 2,741 2,747 2,699,403 3,718,716
2018-03-14 2,774 2,777 2,744 2,749 3,464,141 3,763,469
2018-03-13 2,792 2,802 2,759 2,765 2,893,869 3,694,043
2018-03-12 2,791 2,797 2,779 2,783 3,031,893 3,520,214
2018-03-09 2,753 2,787 2,752 2,787 2,156,683 3,439,674

More Historical eMini S&P500 Futures Prices