S&P 500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-05-22 |
2,738 |
2,742 |
2,722 |
2,724 |
2,493 |
104,804 |
| 2018-05-21 |
2,726 |
2,739 |
2,726 |
2,733 |
4,553 |
103,549 |
| 2018-05-18 |
2,717 |
2,720 |
2,709 |
2,713 |
3,015 |
101,151 |
| 2018-05-17 |
2,720 |
2,732 |
2,711 |
2,720 |
1,222 |
99,960 |
| 2018-05-16 |
2,713 |
2,728 |
2,712 |
2,722 |
3,766 |
99,871 |
| 2018-05-15 |
2,719 |
2,719 |
2,702 |
2,711 |
1,884 |
98,856 |
| 2018-05-14 |
2,733 |
2,742 |
2,725 |
2,730 |
1,747 |
98,215 |
| 2018-05-11 |
2,723 |
2,733 |
2,717 |
2,728 |
2,977 |
97,848 |
| 2018-05-10 |
2,705 |
2,726 |
2,705 |
2,723 |
1,400 |
98,413 |
| 2018-05-09 |
2,678 |
2,701 |
2,674 |
2,698 |
2,223 |
98,616 |
| 2018-05-08 |
2,670 |
2,676 |
2,655 |
2,672 |
1,777 |
97,635 |
| 2018-05-07 |
2,669 |
2,683 |
2,665 |
2,673 |
2,152 |
96,954 |
| 2018-05-04 |
2,621 |
2,671 |
2,615 |
2,663 |
13,689 |
96,080 |
| 2018-05-03 |
2,628 |
2,637 |
2,595 |
2,630 |
4,755 |
84,755 |
| 2018-05-02 |
2,654 |
2,661 |
2,632 |
2,636 |
2,186 |
81,901 |
| 2018-05-01 |
2,644 |
2,655 |
2,625 |
2,655 |
2,587 |
81,579 |
| 2018-04-30 |
2,675 |
2,683 |
2,648 |
2,648 |
1,337 |
80,063 |
| 2018-04-27 |
2,675 |
2,677 |
2,659 |
2,670 |
1,821 |
80,829 |
| 2018-04-26 |
2,652 |
2,676 |
2,647 |
2,667 |
6,084 |
81,116 |
| 2018-04-25 |
2,635 |
2,645 |
2,613 |
2,639 |
3,055 |
77,816 |
| 2018-04-24 |
2,681 |
2,684 |
2,617 |
2,635 |
2,049 |
78,207 |
| 2018-04-23 |
2,675 |
2,683 |
2,658 |
2,670 |
6,089 |
78,587 |
| 2018-04-19 |
2,701 |
2,703 |
2,682 |
2,693 |
2,691 |
77,426 |
| 2018-04-18 |
2,710 |
2,717 |
2,704 |
2,709 |
2,972 |
77,465 |
| 2018-04-17 |
2,693 |
2,713 |
2,692 |
2,706 |
3,129 |
77,587 |
| 2018-04-16 |
2,670 |
2,686 |
2,665 |
2,678 |
2,267 |
77,530 |
| 2018-04-13 |
2,677 |
2,680 |
2,645 |
2,656 |
1,713 |
77,769 |
| 2018-04-12 |
2,654 |
2,675 |
2,654 |
2,664 |
3,753 |
77,893 |
| 2018-04-11 |
2,644 |
2,661 |
2,639 |
2,642 |
3,330 |
76,205 |
| 2018-04-10 |
2,638 |
2,665 |
2,636 |
2,657 |
4,642 |
75,359 |
More Historical S&P 500 Futures Prices