S&P 500 Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-06-10 |
3,213 |
3,223 |
3,181 |
3,190 |
2,943 |
111,325 |
2020-06-09 |
3,213 |
3,223 |
3,193 |
3,207 |
1,779 |
110,481 |
2020-06-08 |
3,200 |
3,233 |
3,196 |
3,232 |
7,645 |
109,758 |
2020-06-05 |
3,164 |
3,212 |
3,164 |
3,194 |
1,696 |
108,918 |
2020-06-04 |
3,112 |
3,129 |
3,090 |
3,112 |
2,421 |
108,284 |
2020-06-02 |
3,065 |
3,081 |
3,052 |
3,081 |
847 |
106,162 |
2020-06-01 |
3,039 |
3,062 |
3,032 |
3,056 |
2,694 |
105,882 |
2020-05-29 |
3,025 |
3,049 |
2,999 |
3,044 |
2,320 |
111,108 |
2020-05-28 |
3,047 |
3,069 |
3,023 |
3,030 |
3,320 |
109,708 |
2020-05-27 |
3,016 |
3,036 |
2,970 |
3,036 |
4,792 |
108,239 |
2020-05-26 |
3,004 |
3,022 |
2,988 |
2,992 |
1,737 |
107,418 |
2020-05-22 |
2,948 |
2,957 |
2,934 |
2,955 |
1,267 |
106,737 |
2020-05-21 |
2,970 |
2,979 |
2,939 |
2,949 |
1,258 |
106,674 |
2020-05-20 |
2,954 |
2,980 |
2,954 |
2,972 |
2,797 |
105,290 |
2020-05-19 |
2,949 |
2,964 |
2,922 |
2,923 |
5,102 |
103,646 |
2020-05-18 |
2,914 |
2,968 |
2,914 |
2,954 |
1,373 |
103,145 |
2020-05-15 |
2,830 |
2,865 |
2,817 |
2,864 |
1,173 |
102,813 |
2020-05-14 |
2,795 |
2,853 |
2,767 |
2,853 |
2,847 |
102,641 |
2020-05-13 |
2,866 |
2,874 |
2,793 |
2,820 |
2,786 |
103,350 |
2020-05-12 |
2,940 |
2,946 |
2,870 |
2,870 |
1,647 |
104,060 |
2020-05-11 |
2,915 |
2,944 |
2,903 |
2,930 |
2,242 |
103,459 |
2020-05-08 |
2,909 |
2,932 |
2,903 |
2,930 |
2,427 |
103,211 |
2020-05-07 |
2,878 |
2,902 |
2,876 |
2,881 |
1,515 |
102,663 |
2020-05-06 |
2,883 |
2,891 |
2,848 |
2,848 |
1,766 |
101,865 |
2020-05-05 |
2,869 |
2,898 |
2,864 |
2,868 |
2,210 |
101,457 |
2020-05-04 |
2,815 |
2,844 |
2,798 |
2,843 |
5,393 |
99,889 |
2020-05-01 |
2,869 |
2,869 |
2,822 |
2,831 |
3,616 |
95,811 |
2020-04-30 |
2,931 |
2,931 |
2,892 |
2,912 |
2,002 |
100,536 |
2020-04-29 |
2,918 |
2,955 |
2,912 |
2,940 |
2,029 |
99,439 |
2020-04-28 |
2,910 |
2,921 |
2,861 |
2,863 |
1,724 |
98,873 |
More Historical S&P 500 Futures Prices