S&P 500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2019-06-26 |
2,926 |
2,933 |
2,913 |
2,914 |
5,304 |
22,742 |
| 2019-06-25 |
2,946 |
2,947 |
2,916 |
2,917 |
1,436 |
18,235 |
| 2019-06-24 |
2,951 |
2,955 |
2,944 |
2,945 |
1,987 |
17,235 |
| 2019-06-21 |
2,953 |
2,964 |
2,947 |
2,950 |
426 |
15,931 |
| 2019-06-20 |
2,950 |
2,958 |
2,932 |
2,954 |
7,083 |
49,743 |
| 2019-06-19 |
2,921 |
2,932 |
2,911 |
2,926 |
21,527 |
50,711 |
| 2019-06-18 |
2,907 |
2,931 |
2,905 |
2,918 |
23,552 |
46,841 |
| 2019-06-17 |
2,890 |
2,897 |
2,887 |
2,890 |
4,408 |
45,521 |
| 2019-06-14 |
2,887 |
2,894 |
2,880 |
2,887 |
10,418 |
44,447 |
| 2019-06-13 |
2,886 |
2,895 |
2,882 |
2,892 |
2,266 |
41,529 |
| 2019-06-12 |
2,883 |
2,889 |
2,875 |
2,880 |
1,602 |
40,924 |
| 2019-06-11 |
2,903 |
2,911 |
2,879 |
2,886 |
1,211 |
40,920 |
| 2019-06-10 |
2,886 |
2,905 |
2,886 |
2,887 |
3,163 |
40,824 |
| 2019-06-07 |
2,853 |
2,885 |
2,853 |
2,873 |
1,682 |
39,621 |
| 2019-06-06 |
2,829 |
2,852 |
2,822 |
2,843 |
1,388 |
39,027 |
| 2019-06-05 |
2,818 |
2,827 |
2,801 |
2,826 |
1,801 |
38,852 |
| 2019-06-04 |
2,763 |
2,804 |
2,763 |
2,803 |
1,512 |
38,496 |
| 2019-06-03 |
2,752 |
2,763 |
2,729 |
2,744 |
2,174 |
38,899 |
| 2019-05-31 |
2,766 |
2,769 |
2,751 |
2,752 |
1,875 |
40,197 |
| 2019-05-30 |
2,787 |
2,799 |
2,777 |
2,789 |
2,224 |
42,956 |
| 2019-05-29 |
2,790 |
2,792 |
2,766 |
2,783 |
1,172 |
42,690 |
| 2019-05-28 |
2,830 |
2,841 |
2,802 |
2,802 |
924 |
41,893 |
| 2019-05-24 |
2,832 |
2,841 |
2,820 |
2,826 |
1,617 |
41,642 |
| 2019-05-23 |
2,837 |
2,837 |
2,805 |
2,822 |
1,586 |
41,503 |
| 2019-05-21 |
2,854 |
2,869 |
2,854 |
2,864 |
212 |
41,293 |
| 2019-05-20 |
2,842 |
2,854 |
2,831 |
2,840 |
2,359 |
41,252 |
| 2019-05-17 |
2,859 |
2,885 |
2,854 |
2,860 |
1,284 |
40,423 |
| 2019-05-16 |
2,856 |
2,892 |
2,856 |
2,876 |
1,576 |
39,609 |
| 2019-05-15 |
2,820 |
2,859 |
2,815 |
2,851 |
1,941 |
39,478 |
| 2019-05-14 |
2,820 |
2,853 |
2,820 |
2,834 |
1,623 |
39,859 |
More Historical S&P 500 Futures Prices