S&P 500 Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2019-12-16 |
3,184 |
3,198 |
3,184 |
3,191 |
5,614 |
32,133 |
2019-12-13 |
3,167 |
3,183 |
3,157 |
3,169 |
8,823 |
32,084 |
2019-12-12 |
3,141 |
3,176 |
3,138 |
3,169 |
5,160 |
30,203 |
2019-12-11 |
3,136 |
3,144 |
3,133 |
3,142 |
2,544 |
29,371 |
2019-12-10 |
3,135 |
3,142 |
3,126 |
3,133 |
1,113 |
28,083 |
2019-12-09 |
3,142 |
3,149 |
3,135 |
3,136 |
1,523 |
27,913 |
2019-12-06 |
3,135 |
3,151 |
3,135 |
3,146 |
919 |
27,554 |
2019-12-05 |
3,119 |
3,119 |
3,104 |
3,117 |
591 |
27,883 |
2019-12-04 |
3,104 |
3,119 |
3,103 |
3,113 |
1,239 |
27,843 |
2019-12-03 |
3,087 |
3,095 |
3,070 |
3,093 |
2,783 |
28,246 |
2019-12-02 |
3,144 |
3,144 |
3,111 |
3,114 |
2,136 |
27,249 |
2019-11-29 |
3,147 |
3,150 |
3,139 |
3,141 |
1,742 |
28,388 |
2019-11-27 |
3,145 |
3,154 |
3,143 |
3,154 |
169 |
28,188 |
2019-11-26 |
3,135 |
3,143 |
3,131 |
3,141 |
1,895 |
28,165 |
2019-11-25 |
3,117 |
3,134 |
3,117 |
3,134 |
560 |
27,426 |
2019-11-22 |
3,111 |
3,113 |
3,099 |
3,110 |
1,149 |
28,207 |
2019-11-21 |
3,108 |
3,110 |
3,095 |
3,104 |
2,654 |
27,240 |
2019-11-20 |
3,115 |
3,119 |
3,091 |
3,108 |
1,584 |
27,151 |
2019-11-19 |
3,127 |
3,128 |
3,113 |
3,120 |
1,284 |
27,597 |
2019-11-18 |
3,118 |
3,124 |
3,112 |
3,122 |
1,088 |
27,018 |
2019-11-15 |
3,108 |
3,120 |
3,105 |
3,120 |
2,779 |
26,551 |
2019-11-14 |
3,091 |
3,098 |
3,083 |
3,097 |
1,002 |
24,810 |
2019-11-13 |
3,084 |
3,098 |
3,079 |
3,094 |
1,693 |
24,364 |
2019-11-12 |
3,089 |
3,103 |
3,085 |
3,092 |
680 |
23,679 |
2019-11-11 |
3,080 |
3,088 |
3,076 |
3,087 |
1,681 |
23,205 |
2019-11-08 |
3,081 |
3,093 |
3,074 |
3,093 |
2,354 |
24,372 |
2019-11-07 |
3,087 |
3,098 |
3,080 |
3,085 |
585 |
22,959 |
2019-11-06 |
3,075 |
3,078 |
3,066 |
3,077 |
1,897 |
22,769 |
2019-11-05 |
3,081 |
3,084 |
3,072 |
3,075 |
3,641 |
22,162 |
2019-11-04 |
3,079 |
3,085 |
3,075 |
3,078 |
2,182 |
20,647 |
More Historical S&P 500 Futures Prices