S&P 500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2019-03-29 |
2,828 |
2,836 |
2,819 |
2,834 |
650 |
26,045 |
| 2019-03-28 |
2,809 |
2,820 |
2,799 |
2,815 |
1,374 |
25,762 |
| 2019-03-27 |
2,820 |
2,826 |
2,788 |
2,805 |
2,939 |
25,217 |
| 2019-03-26 |
2,813 |
2,830 |
2,804 |
2,818 |
3,488 |
22,892 |
| 2019-03-25 |
2,796 |
2,810 |
2,785 |
2,798 |
1,080 |
19,536 |
| 2019-03-22 |
2,845 |
2,846 |
2,800 |
2,801 |
1,221 |
21,158 |
| 2019-03-21 |
2,820 |
2,860 |
2,817 |
2,855 |
1,035 |
20,706 |
| 2019-03-20 |
2,831 |
2,844 |
2,812 |
2,824 |
2,640 |
20,316 |
| 2019-03-19 |
2,841 |
2,852 |
2,823 |
2,833 |
2,207 |
17,523 |
| 2019-03-18 |
2,823 |
2,835 |
2,822 |
2,833 |
1,398 |
15,904 |
| 2019-03-15 |
2,811 |
2,831 |
2,811 |
2,822 |
4,924 |
46,427 |
| 2019-03-14 |
2,810 |
2,815 |
2,803 |
2,808 |
13,532 |
45,024 |
| 2019-03-13 |
2,800 |
2,821 |
2,800 |
2,811 |
13,916 |
44,329 |
| 2019-03-12 |
2,787 |
2,798 |
2,787 |
2,792 |
21,127 |
46,828 |
| 2019-03-11 |
2,748 |
2,784 |
2,748 |
2,783 |
9,396 |
46,502 |
| 2019-03-08 |
2,756 |
2,756 |
2,729 |
2,752 |
4,496 |
3,890 |
| 2019-03-07 |
2,767 |
2,767 |
2,739 |
2,749 |
4,501 |
47,727 |
| 2019-03-06 |
2,790 |
2,790 |
2,769 |
2,771 |
2,487 |
46,430 |
| 2019-03-05 |
2,794 |
2,796 |
2,783 |
2,790 |
4,175 |
46,347 |
| 2019-03-04 |
2,814 |
2,817 |
2,768 |
2,793 |
1,581 |
59,874 |
| 2019-03-01 |
2,798 |
2,808 |
2,787 |
2,804 |
1,500 |
64,275 |
| 2019-02-28 |
2,788 |
2,794 |
2,783 |
2,784 |
947 |
63,836 |
| 2019-02-27 |
2,788 |
2,796 |
2,775 |
2,792 |
1,527 |
63,238 |
| 2019-02-26 |
2,792 |
2,803 |
2,789 |
2,794 |
2,835 |
62,548 |
| 2019-02-25 |
2,804 |
2,813 |
2,795 |
2,796 |
2,642 |
62,227 |
| 2019-02-20 |
2,779 |
2,790 |
2,774 |
2,785 |
1,665 |
63,647 |
| 2019-02-19 |
2,769 |
2,787 |
2,767 |
2,780 |
2,754 |
64,137 |
| 2019-02-15 |
2,760 |
2,776 |
2,760 |
2,776 |
1,979 |
62,914 |
| 2019-02-14 |
2,744 |
2,758 |
2,731 |
2,746 |
838 |
62,603 |
| 2019-02-13 |
2,750 |
2,762 |
2,749 |
2,753 |
1,801 |
62,381 |
More Historical S&P 500 Futures Prices