S&P 500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-07-05 |
2,724 |
2,738 |
2,716 |
2,737 |
729 |
56,432 |
| 2018-07-03 |
2,733 |
2,737 |
2,711 |
2,713 |
1,029 |
56,451 |
| 2018-07-02 |
2,705 |
2,727 |
2,699 |
2,727 |
2,708 |
56,025 |
| 2018-06-29 |
2,727 |
2,743 |
2,718 |
2,718 |
1,901 |
55,896 |
| 2018-06-28 |
2,699 |
2,724 |
2,692 |
2,716 |
2,497 |
55,782 |
| 2018-06-27 |
2,728 |
2,746 |
2,699 |
2,700 |
1,136 |
54,785 |
| 2018-06-26 |
2,722 |
2,733 |
2,716 |
2,723 |
3,836 |
54,466 |
| 2018-06-25 |
2,743 |
2,743 |
2,699 |
2,717 |
1,013 |
51,540 |
| 2018-06-22 |
2,761 |
2,764 |
2,753 |
2,755 |
1,819 |
50,781 |
| 2018-06-21 |
2,769 |
2,769 |
2,744 |
2,750 |
3,322 |
49,607 |
| 2018-06-20 |
2,770 |
2,775 |
2,764 |
2,767 |
2,082 |
48,313 |
| 2018-06-19 |
2,752 |
2,765 |
2,743 |
2,763 |
1,473 |
47,256 |
| 2018-06-18 |
2,766 |
2,775 |
2,757 |
2,774 |
3,235 |
46,548 |
| 2018-06-15 |
2,778 |
2,783 |
2,762 |
2,780 |
3,819 |
122,069 |
| 2018-06-14 |
2,783 |
2,789 |
2,777 |
2,782 |
5,933 |
124,726 |
| 2018-06-13 |
2,788 |
2,791 |
2,775 |
2,776 |
19,228 |
126,061 |
| 2018-06-12 |
2,786 |
2,790 |
2,779 |
2,787 |
27,909 |
126,152 |
| 2018-06-11 |
2,780 |
2,790 |
2,780 |
2,782 |
17,493 |
123,435 |
| 2018-06-08 |
2,766 |
2,779 |
2,764 |
2,779 |
17,747 |
118,445 |
| 2018-06-07 |
2,775 |
2,780 |
2,760 |
2,770 |
10,217 |
115,925 |
| 2018-06-06 |
2,753 |
2,772 |
2,748 |
2,772 |
2,236 |
115,774 |
| 2018-06-05 |
2,748 |
2,753 |
2,740 |
2,749 |
1,234 |
116,864 |
| 2018-06-04 |
2,742 |
2,749 |
2,741 |
2,747 |
3,617 |
117,005 |
| 2018-06-01 |
2,719 |
2,737 |
2,719 |
2,735 |
5,874 |
116,494 |
| 2018-05-31 |
2,721 |
2,723 |
2,701 |
2,705 |
2,228 |
116,146 |
| 2018-05-30 |
2,702 |
2,729 |
2,702 |
2,724 |
5,954 |
116,480 |
| 2018-05-29 |
2,705 |
2,711 |
2,677 |
2,690 |
3,043 |
112,168 |
| 2018-05-25 |
2,724 |
2,727 |
2,715 |
2,721 |
4,442 |
110,336 |
| 2018-05-24 |
2,731 |
2,732 |
2,707 |
2,728 |
2,846 |
107,403 |
| 2018-05-23 |
2,714 |
2,733 |
2,710 |
2,733 |
2,307 |
105,810 |
More Historical S&P 500 Futures Prices