S&P 500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2020-04-27 |
2,855 |
2,888 |
2,853 |
2,878 |
1,905 |
98,549 |
| 2020-04-24 |
2,813 |
2,843 |
2,792 |
2,837 |
871 |
98,454 |
| 2020-04-23 |
2,810 |
2,845 |
2,794 |
2,798 |
2,741 |
98,083 |
| 2020-04-22 |
2,788 |
2,815 |
2,776 |
2,799 |
2,694 |
96,427 |
| 2020-04-21 |
2,785 |
2,786 |
2,727 |
2,737 |
2,095 |
94,926 |
| 2020-04-20 |
2,846 |
2,869 |
2,820 |
2,823 |
5,679 |
93,324 |
| 2020-04-17 |
2,842 |
2,879 |
2,831 |
2,875 |
3,017 |
94,198 |
| 2020-04-16 |
2,799 |
2,807 |
2,764 |
2,800 |
3,398 |
92,143 |
| 2020-04-15 |
2,796 |
2,802 |
2,762 |
2,783 |
4,760 |
90,437 |
| 2020-04-14 |
2,805 |
2,852 |
2,805 |
2,846 |
2,477 |
89,651 |
| 2020-04-13 |
2,782 |
2,782 |
2,721 |
2,762 |
4,214 |
88,028 |
| 2020-04-09 |
2,777 |
2,819 |
2,762 |
2,790 |
4,265 |
84,533 |
| 2020-04-08 |
2,685 |
2,761 |
2,663 |
2,750 |
4,633 |
82,630 |
| 2020-04-07 |
2,739 |
2,757 |
2,658 |
2,659 |
7,894 |
80,960 |
| 2020-04-06 |
2,578 |
2,677 |
2,575 |
2,664 |
1,095 |
79,448 |
| 2020-04-03 |
2,515 |
2,538 |
2,460 |
2,489 |
3,579 |
79,710 |
| 2020-04-02 |
2,459 |
2,533 |
2,456 |
2,527 |
14,429 |
78,155 |
| 2020-04-01 |
2,498 |
2,523 |
2,447 |
2,471 |
11,153 |
66,169 |
| 2020-03-31 |
2,615 |
2,641 |
2,571 |
2,585 |
4,831 |
58,873 |
| 2020-03-30 |
2,559 |
2,632 |
2,545 |
2,627 |
8,742 |
56,538 |
| 2020-03-27 |
2,556 |
2,616 |
2,520 |
2,541 |
11,224 |
53,275 |
| 2020-03-26 |
2,501 |
2,637 |
2,501 |
2,630 |
17,046 |
45,826 |
| 2020-03-25 |
2,458 |
2,571 |
2,408 |
2,476 |
8,437 |
31,278 |
| 2020-03-24 |
2,344 |
2,450 |
2,344 |
2,447 |
15,590 |
26,622 |
| 2020-03-23 |
2,291 |
2,301 |
2,192 |
2,237 |
12,232 |
15,115 |
| 2020-03-20 |
2,432 |
2,453 |
2,296 |
2,305 |
1,050 |
6,093 |
| 2020-03-19 |
2,393 |
2,467 |
2,320 |
2,409 |
5,763 |
114,122 |
| 2020-03-18 |
2,437 |
2,454 |
2,281 |
2,398 |
595 |
5,796 |
| 2020-03-17 |
2,426 |
2,554 |
2,367 |
2,529 |
345 |
5,675 |
| 2020-03-16 |
2,509 |
2,563 |
2,381 |
2,386 |
19,764 |
113,822 |
More Historical S&P 500 Futures Prices