S&P 500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-12-27 |
2,443 |
2,489 |
2,398 |
2,489 |
10,511 |
32,465 |
| 2018-12-26 |
2,363 |
2,468 |
2,347 |
2,468 |
3,060 |
26,978 |
| 2018-12-24 |
2,401 |
2,410 |
2,351 |
2,351 |
5,799 |
24,551 |
| 2018-12-21 |
2,465 |
2,504 |
2,409 |
2,417 |
4,940 |
64,664 |
| 2018-12-20 |
2,497 |
2,510 |
2,441 |
2,467 |
18,156 |
72,644 |
| 2018-12-19 |
2,547 |
2,585 |
2,490 |
2,507 |
16,165 |
65,807 |
| 2018-12-18 |
2,560 |
2,574 |
2,529 |
2,546 |
15,980 |
68,048 |
| 2018-12-17 |
2,591 |
2,601 |
2,531 |
2,546 |
13,521 |
66,907 |
| 2018-12-14 |
2,630 |
2,635 |
2,594 |
2,600 |
11,002 |
67,103 |
| 2018-12-13 |
2,659 |
2,670 |
2,637 |
2,651 |
4,555 |
67,638 |
| 2018-12-12 |
2,658 |
2,685 |
2,650 |
2,651 |
3,325 |
66,818 |
| 2018-12-11 |
2,664 |
2,674 |
2,621 |
2,637 |
1,512 |
67,568 |
| 2018-12-10 |
2,631 |
2,648 |
2,583 |
2,638 |
1,764 |
68,352 |
| 2018-12-07 |
2,691 |
2,709 |
2,623 |
2,633 |
3,467 |
68,344 |
| 2018-12-06 |
2,664 |
2,696 |
2,622 |
2,696 |
298 |
67,217 |
| 2018-12-04 |
2,782 |
2,786 |
2,697 |
2,700 |
1,383 |
66,435 |
| 2018-12-03 |
2,791 |
2,800 |
2,773 |
2,790 |
4,708 |
66,203 |
| 2018-11-30 |
2,738 |
2,761 |
2,733 |
2,760 |
5,107 |
63,316 |
| 2018-11-29 |
2,737 |
2,754 |
2,723 |
2,738 |
2,490 |
60,456 |
| 2018-11-28 |
2,691 |
2,744 |
2,684 |
2,744 |
2,042 |
59,583 |
| 2018-11-27 |
2,664 |
2,683 |
2,656 |
2,682 |
2,401 |
59,768 |
| 2018-11-26 |
2,650 |
2,674 |
2,650 |
2,673 |
2,184 |
58,449 |
| 2018-11-23 |
2,633 |
2,648 |
2,631 |
2,633 |
2,533 |
58,450 |
| 2018-11-21 |
2,658 |
2,671 |
2,650 |
2,650 |
4,430 |
59,056 |
| 2018-11-20 |
2,655 |
2,669 |
2,632 |
2,642 |
2,371 |
57,477 |
| 2018-11-19 |
2,731 |
2,733 |
2,681 |
2,691 |
4,666 |
56,310 |
| 2018-11-16 |
2,719 |
2,747 |
2,712 |
2,736 |
3,985 |
55,860 |
| 2018-11-15 |
2,694 |
2,735 |
2,671 |
2,730 |
1,604 |
55,897 |
| 2018-11-14 |
2,738 |
2,747 |
2,686 |
2,702 |
1,289 |
55,269 |
| 2018-11-13 |
2,730 |
2,755 |
2,715 |
2,722 |
1,464 |
55,011 |
More Historical S&P 500 Futures Prices