S&P 500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-10-01 |
2,926 |
2,937 |
2,918 |
2,925 |
1,023 |
33,134 |
| 2018-09-28 |
2,910 |
2,921 |
2,908 |
2,914 |
1,155 |
32,409 |
| 2018-09-27 |
2,912 |
2,927 |
2,909 |
2,914 |
1,586 |
33,244 |
| 2018-09-26 |
2,917 |
2,931 |
2,903 |
2,906 |
1,442 |
33,216 |
| 2018-09-25 |
2,922 |
2,924 |
2,914 |
2,916 |
315 |
32,582 |
| 2018-09-24 |
2,922 |
2,924 |
2,913 |
2,919 |
3,696 |
32,605 |
| 2018-09-21 |
2,937 |
2,941 |
2,927 |
2,930 |
26,312 |
66,672 |
| 2018-09-20 |
2,920 |
2,935 |
2,920 |
2,931 |
6,991 |
65,679 |
| 2018-09-19 |
2,907 |
2,912 |
2,904 |
2,908 |
20,728 |
66,861 |
| 2018-09-18 |
2,891 |
2,911 |
2,890 |
2,904 |
27,033 |
65,322 |
| 2018-09-17 |
2,904 |
2,905 |
2,886 |
2,889 |
9,253 |
67,415 |
| 2018-09-13 |
2,897 |
2,907 |
2,896 |
2,904 |
6,310 |
70,647 |
| 2018-09-12 |
2,888 |
2,895 |
2,879 |
2,889 |
1,835 |
69,681 |
| 2018-09-11 |
2,872 |
2,893 |
2,867 |
2,888 |
2,075 |
69,108 |
| 2018-09-10 |
2,881 |
2,887 |
2,876 |
2,877 |
1,530 |
68,926 |
| 2018-09-07 |
2,868 |
2,884 |
2,864 |
2,872 |
1,772 |
71,723 |
| 2018-09-06 |
2,889 |
2,892 |
2,867 |
2,878 |
2,665 |
70,934 |
| 2018-09-05 |
2,892 |
2,894 |
2,877 |
2,889 |
1,565 |
69,835 |
| 2018-09-04 |
2,897 |
2,900 |
2,885 |
2,897 |
2,846 |
69,595 |
| 2018-08-31 |
2,898 |
2,906 |
2,892 |
2,902 |
1,836 |
70,416 |
| 2018-08-30 |
2,909 |
2,912 |
2,895 |
2,901 |
2,864 |
71,424 |
| 2018-08-29 |
2,901 |
2,917 |
2,898 |
2,914 |
1,266 |
70,812 |
| 2018-08-28 |
2,901 |
2,904 |
2,894 |
2,898 |
2,433 |
70,264 |
| 2018-08-27 |
2,885 |
2,898 |
2,885 |
2,897 |
848 |
68,864 |
| 2018-08-24 |
2,862 |
2,876 |
2,862 |
2,875 |
1,815 |
68,042 |
| 2018-08-23 |
2,860 |
2,869 |
2,854 |
2,857 |
1,774 |
67,916 |
| 2018-08-22 |
2,861 |
2,868 |
2,856 |
2,862 |
879 |
66,474 |
| 2018-08-21 |
2,862 |
2,873 |
2,861 |
2,863 |
1,712 |
66,541 |
| 2018-08-20 |
2,854 |
2,860 |
2,851 |
2,857 |
1,153 |
65,514 |
| 2018-08-17 |
2,838 |
2,856 |
2,834 |
2,850 |
2,147 |
65,764 |
More Historical S&P 500 Futures Prices