S&P 500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-02-22 |
2,710 |
2,731 |
2,698 |
2,704 |
2,608 |
78,269 |
| 2018-02-21 |
2,721 |
2,748 |
2,701 |
2,701 |
2,532 |
77,811 |
| 2018-02-20 |
2,723 |
2,738 |
2,707 |
2,716 |
10,752 |
77,605 |
| 2018-02-16 |
2,727 |
2,754 |
2,725 |
2,732 |
4,868 |
78,005 |
| 2018-02-15 |
2,713 |
2,732 |
2,690 |
2,731 |
7,865 |
76,608 |
| 2018-02-14 |
2,651 |
2,702 |
2,649 |
2,699 |
5,359 |
77,641 |
| 2018-02-13 |
2,646 |
2,669 |
2,637 |
2,663 |
6,278 |
78,371 |
| 2018-02-12 |
2,637 |
2,673 |
2,622 |
2,656 |
13,639 |
80,335 |
| 2018-02-09 |
2,602 |
2,639 |
2,533 |
2,620 |
16,625 |
80,595 |
| 2018-02-08 |
2,685 |
2,685 |
2,581 |
2,581 |
5,725 |
78,739 |
| 2018-02-07 |
2,691 |
2,728 |
2,681 |
2,682 |
32,514 |
78,372 |
| 2018-02-06 |
2,615 |
2,701 |
2,593 |
2,695 |
13,751 |
77,169 |
| 2018-02-05 |
2,741 |
2,763 |
2,638 |
2,649 |
3,500 |
77,868 |
| 2018-02-02 |
2,809 |
2,809 |
2,760 |
2,762 |
2,657 |
77,784 |
| 2018-02-01 |
2,816 |
2,836 |
2,813 |
2,822 |
5,429 |
77,654 |
| 2018-01-31 |
2,832 |
2,839 |
2,813 |
2,824 |
7,316 |
75,811 |
| 2018-01-30 |
2,833 |
2,838 |
2,818 |
2,822 |
3,882 |
72,616 |
| 2018-01-29 |
2,867 |
2,871 |
2,851 |
2,854 |
4,757 |
77,074 |
| 2018-01-26 |
2,847 |
2,873 |
2,846 |
2,873 |
4,350 |
75,246 |
| 2018-01-25 |
2,846 |
2,849 |
2,831 |
2,839 |
5,254 |
71,895 |
| 2018-01-24 |
2,845 |
2,853 |
2,825 |
2,838 |
2,840 |
69,703 |
| 2018-01-23 |
2,835 |
2,842 |
2,831 |
2,839 |
3,347 |
69,207 |
| 2018-01-22 |
2,809 |
2,833 |
2,808 |
2,833 |
6,250 |
68,762 |
| 2018-01-19 |
2,803 |
2,810 |
2,798 |
2,810 |
3,767 |
56,828 |
| 2018-01-18 |
2,802 |
2,806 |
2,793 |
2,798 |
7,764 |
56,179 |
| 2018-01-17 |
2,785 |
2,807 |
2,778 |
2,803 |
4,944 |
55,435 |
| 2018-01-16 |
2,799 |
2,808 |
2,769 |
2,776 |
4,292 |
55,522 |
| 2018-01-12 |
2,770 |
2,788 |
2,770 |
2,786 |
3,488 |
56,374 |
| 2018-01-11 |
2,753 |
2,768 |
2,753 |
2,768 |
3,788 |
56,991 |
| 2018-01-10 |
2,746 |
2,751 |
2,736 |
2,748 |
1,655 |
56,671 |
More Historical S&P 500 Futures Prices