S&P 500 Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-01-30 |
3,256 |
3,286 |
3,243 |
3,284 |
1,464 |
36,151 |
2020-01-29 |
3,289 |
3,293 |
3,272 |
3,273 |
1,379 |
35,021 |
2020-01-28 |
3,255 |
3,286 |
3,253 |
3,276 |
1,564 |
35,157 |
2020-01-27 |
3,247 |
3,259 |
3,235 |
3,244 |
2,400 |
34,826 |
2020-01-24 |
3,333 |
3,333 |
3,282 |
3,295 |
644 |
34,778 |
2020-01-23 |
3,316 |
3,327 |
3,302 |
3,326 |
3,123 |
34,865 |
2020-01-22 |
3,330 |
3,338 |
3,320 |
3,322 |
2,356 |
33,303 |
2020-01-21 |
3,321 |
3,330 |
3,317 |
3,321 |
5,455 |
32,402 |
2020-01-17 |
3,324 |
3,330 |
3,319 |
3,330 |
1,767 |
30,495 |
2020-01-16 |
3,303 |
3,317 |
3,303 |
3,317 |
3,721 |
29,618 |
2020-01-15 |
3,282 |
3,299 |
3,281 |
3,289 |
1,732 |
27,711 |
2020-01-14 |
3,285 |
3,294 |
3,277 |
3,283 |
764 |
27,421 |
2020-01-13 |
3,271 |
3,288 |
3,268 |
3,288 |
1,226 |
27,325 |
2020-01-10 |
3,282 |
3,283 |
3,261 |
3,265 |
1,883 |
27,410 |
2020-01-09 |
3,266 |
3,276 |
3,264 |
3,275 |
2,637 |
27,045 |
2020-01-08 |
3,239 |
3,267 |
3,237 |
3,253 |
854 |
25,696 |
2020-01-07 |
3,242 |
3,245 |
3,232 |
3,237 |
1,226 |
25,559 |
2020-01-06 |
3,218 |
3,247 |
3,215 |
3,246 |
1,901 |
25,009 |
2020-01-03 |
3,226 |
3,246 |
3,222 |
3,235 |
1,842 |
24,144 |
2020-01-02 |
3,245 |
3,258 |
3,236 |
3,258 |
2,093 |
22,871 |
2019-12-31 |
3,215 |
3,232 |
3,212 |
3,231 |
1,481 |
22,017 |
2019-12-30 |
3,240 |
3,241 |
3,217 |
3,221 |
5,546 |
22,102 |
2019-12-27 |
3,247 |
3,248 |
3,234 |
3,240 |
2,441 |
15,424 |
2019-12-26 |
3,227 |
3,240 |
3,227 |
3,240 |
747 |
13,749 |
2019-12-24 |
3,225 |
3,226 |
3,221 |
3,223 |
2,286 |
13,685 |
2019-12-23 |
3,226 |
3,228 |
3,222 |
3,224 |
3,452 |
12,342 |
2019-12-20 |
3,223 |
3,226 |
3,216 |
3,221 |
408 |
10,161 |
2019-12-19 |
3,192 |
3,205 |
3,192 |
3,205 |
6,172 |
35,800 |
2019-12-18 |
3,195 |
3,198 |
3,191 |
3,191 |
9,507 |
35,182 |
2019-12-17 |
3,195 |
3,198 |
3,191 |
3,193 |
23,514 |
36,074 |
More Historical S&P 500 Futures Prices