S&P 500 Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-03-13 |
2,570 |
2,711 |
2,492 |
2,711 |
17,985 |
109,498 |
2020-03-12 |
2,631 |
2,660 |
2,480 |
2,481 |
12,705 |
102,915 |
2020-03-11 |
2,826 |
2,826 |
2,707 |
2,741 |
7,837 |
95,736 |
2020-03-10 |
2,813 |
2,883 |
2,734 |
2,882 |
14,567 |
91,745 |
2020-03-09 |
2,864 |
2,864 |
2,734 |
2,747 |
6,667 |
83,283 |
2020-03-06 |
2,954 |
2,986 |
2,902 |
2,972 |
6,732 |
79,127 |
2020-03-05 |
3,076 |
3,083 |
3,000 |
3,024 |
4,650 |
74,311 |
2020-03-04 |
3,046 |
3,130 |
3,034 |
3,130 |
6,912 |
74,667 |
2020-03-03 |
3,096 |
3,136 |
2,977 |
3,003 |
15,588 |
70,292 |
2020-03-02 |
2,974 |
3,091 |
2,946 |
3,090 |
15,063 |
62,018 |
2020-02-28 |
2,917 |
2,960 |
2,856 |
2,954 |
9,192 |
53,647 |
2020-02-27 |
3,063 |
3,097 |
2,977 |
2,979 |
4,505 |
50,091 |
2020-02-26 |
3,140 |
3,183 |
3,109 |
3,116 |
4,806 |
49,066 |
2020-02-25 |
3,239 |
3,246 |
3,119 |
3,128 |
5,253 |
47,062 |
2020-02-24 |
3,258 |
3,260 |
3,215 |
3,226 |
5,215 |
44,100 |
2020-02-21 |
3,361 |
3,361 |
3,328 |
3,338 |
3,592 |
42,505 |
2020-02-20 |
3,380 |
3,389 |
3,341 |
3,373 |
1,879 |
40,643 |
2020-02-19 |
3,380 |
3,394 |
3,379 |
3,386 |
2,459 |
39,447 |
2020-02-18 |
3,369 |
3,375 |
3,356 |
3,370 |
3,934 |
38,860 |
2020-02-14 |
3,378 |
3,381 |
3,366 |
3,380 |
1,257 |
41,970 |
2020-02-13 |
3,366 |
3,385 |
3,361 |
3,374 |
1,411 |
41,180 |
2020-02-12 |
3,371 |
3,381 |
3,370 |
3,379 |
2,338 |
40,550 |
2020-02-11 |
3,366 |
3,376 |
3,353 |
3,358 |
616 |
39,460 |
2020-02-10 |
3,318 |
3,352 |
3,318 |
3,352 |
2,541 |
39,263 |
2020-02-07 |
3,336 |
3,341 |
3,322 |
3,328 |
1,640 |
37,628 |
2020-02-06 |
3,345 |
3,348 |
3,334 |
3,346 |
1,495 |
36,564 |
2020-02-05 |
3,325 |
3,338 |
3,314 |
3,335 |
2,170 |
35,960 |
2020-02-04 |
3,281 |
3,307 |
3,281 |
3,298 |
1,928 |
35,090 |
2020-02-03 |
3,236 |
3,268 |
3,236 |
3,249 |
1,750 |
35,053 |
2020-01-31 |
3,282 |
3,282 |
3,215 |
3,226 |
1,517 |
36,381 |
More Historical S&P 500 Futures Prices