S&P 500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-04-09 |
2,617 |
2,654 |
2,611 |
2,613 |
6,776 |
75,345 |
| 2018-04-06 |
2,646 |
2,657 |
2,586 |
2,604 |
10,655 |
70,310 |
| 2018-04-04 |
2,584 |
2,650 |
2,574 |
2,645 |
6,695 |
62,386 |
| 2018-04-03 |
2,592 |
2,619 |
2,575 |
2,614 |
9,611 |
59,501 |
| 2018-04-02 |
2,633 |
2,638 |
2,554 |
2,582 |
4,618 |
55,229 |
| 2018-03-29 |
2,614 |
2,659 |
2,610 |
2,641 |
4,948 |
52,748 |
| 2018-03-28 |
2,611 |
2,633 |
2,593 |
2,605 |
2,851 |
50,553 |
| 2018-03-27 |
2,668 |
2,675 |
2,596 |
2,613 |
9,431 |
50,921 |
| 2018-03-26 |
2,619 |
2,661 |
2,602 |
2,659 |
10,893 |
45,774 |
| 2018-03-23 |
2,647 |
2,658 |
2,586 |
2,588 |
4,014 |
38,027 |
| 2018-03-22 |
2,691 |
2,696 |
2,642 |
2,644 |
3,275 |
34,994 |
| 2018-03-21 |
2,715 |
2,739 |
2,710 |
2,712 |
3,583 |
32,950 |
| 2018-03-20 |
2,715 |
2,724 |
2,710 |
2,717 |
3,508 |
31,556 |
| 2018-03-19 |
2,741 |
2,741 |
2,695 |
2,713 |
3,427 |
29,208 |
| 2018-03-16 |
2,751 |
2,762 |
2,750 |
2,752 |
5,118 |
87,346 |
| 2018-03-15 |
2,754 |
2,763 |
2,741 |
2,747 |
12,661 |
90,131 |
| 2018-03-14 |
2,774 |
2,777 |
2,744 |
2,749 |
29,560 |
88,699 |
| 2018-03-13 |
2,792 |
2,802 |
2,759 |
2,765 |
29,048 |
84,295 |
| 2018-03-12 |
2,791 |
2,797 |
2,779 |
2,783 |
23,073 |
82,450 |
| 2018-03-09 |
2,753 |
2,787 |
2,752 |
2,787 |
15,749 |
83,067 |
| 2018-03-08 |
2,733 |
2,740 |
2,723 |
2,739 |
4,215 |
82,017 |
| 2018-03-07 |
2,710 |
2,731 |
2,702 |
2,727 |
6,759 |
80,010 |
| 2018-03-06 |
2,730 |
2,732 |
2,711 |
2,728 |
6,618 |
81,336 |
| 2018-03-05 |
2,681 |
2,728 |
2,676 |
2,721 |
6,161 |
84,333 |
| 2018-03-02 |
2,659 |
2,696 |
2,647 |
2,691 |
8,145 |
85,957 |
| 2018-03-01 |
2,715 |
2,731 |
2,660 |
2,678 |
3,158 |
85,881 |
| 2018-02-28 |
2,754 |
2,762 |
2,714 |
2,714 |
3,759 |
85,229 |
| 2018-02-27 |
2,780 |
2,789 |
2,744 |
2,744 |
5,215 |
84,437 |
| 2018-02-26 |
2,757 |
2,781 |
2,754 |
2,780 |
2,935 |
82,081 |
| 2018-02-23 |
2,716 |
2,748 |
2,714 |
2,747 |
6,654 |
81,727 |
More Historical S&P 500 Futures Prices