S&P 500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-01-09 |
2,751 |
2,759 |
2,748 |
2,751 |
1,814 |
55,755 |
| 2018-01-08 |
2,743 |
2,749 |
2,738 |
2,748 |
3,905 |
55,805 |
| 2018-01-05 |
2,731 |
2,743 |
2,728 |
2,743 |
2,547 |
53,332 |
| 2018-01-04 |
2,719 |
2,729 |
2,719 |
2,724 |
4,946 |
52,990 |
| 2018-01-03 |
2,698 |
2,714 |
2,698 |
2,713 |
3,569 |
51,912 |
| 2018-01-02 |
2,684 |
2,696 |
2,682 |
2,696 |
3,051 |
52,322 |
| 2017-12-29 |
2,689 |
2,692 |
2,674 |
2,674 |
4,498 |
52,787 |
| 2017-12-28 |
2,686 |
2,688 |
2,683 |
2,688 |
2,647 |
52,173 |
| 2017-12-27 |
2,682 |
2,686 |
2,679 |
2,683 |
1,366 |
51,675 |
| 2017-12-26 |
2,679 |
2,683 |
2,678 |
2,681 |
776 |
51,295 |
| 2017-12-22 |
2,684 |
2,685 |
2,678 |
2,683 |
2,194 |
49,495 |
| 2017-12-21 |
2,683 |
2,693 |
2,682 |
2,685 |
6,967 |
48,810 |
| 2017-12-20 |
2,688 |
2,691 |
2,676 |
2,679 |
5,493 |
43,745 |
| 2017-12-19 |
2,693 |
2,694 |
2,681 |
2,681 |
5,552 |
40,773 |
| 2017-12-18 |
2,686 |
2,695 |
2,686 |
2,690 |
6,253 |
41,209 |
| 2017-12-15 |
2,661 |
2,680 |
2,659 |
2,676 |
8,698 |
96,392 |
| 2017-12-14 |
2,666 |
2,668 |
2,652 |
2,652 |
19,040 |
97,567 |
| 2017-12-13 |
2,668 |
2,672 |
2,663 |
2,663 |
28,416 |
97,077 |
| 2017-12-12 |
2,662 |
2,670 |
2,660 |
2,664 |
29,755 |
100,623 |
| 2017-12-11 |
2,652 |
2,660 |
2,651 |
2,660 |
21,741 |
97,717 |
| 2017-12-08 |
2,646 |
2,652 |
2,644 |
2,652 |
18,803 |
89,031 |
| 2017-12-07 |
2,628 |
2,641 |
2,627 |
2,637 |
11,524 |
80,755 |
| 2017-12-06 |
2,626 |
2,634 |
2,625 |
2,629 |
6,789 |
77,526 |
| 2017-12-05 |
2,640 |
2,649 |
2,628 |
2,630 |
5,270 |
77,157 |
| 2017-12-04 |
2,657 |
2,665 |
2,639 |
2,639 |
4,632 |
76,676 |
| 2017-12-01 |
2,645 |
2,651 |
2,606 |
2,642 |
7,847 |
81,453 |
| 2017-11-30 |
2,634 |
2,658 |
2,634 |
2,648 |
5,635 |
79,391 |
| 2017-11-29 |
2,628 |
2,635 |
2,620 |
2,626 |
10,275 |
78,758 |
| 2017-11-27 |
2,603 |
2,606 |
2,599 |
2,601 |
1,375 |
74,478 |
| 2017-11-24 |
2,600 |
2,604 |
2,600 |
2,602 |
4,282 |
74,437 |
More Historical S&P 500 Futures Prices