eMini S&P500 Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-09-02 |
3,544 |
3,588 |
3,535 |
3,581 |
1,298,409 |
2,789,621 |
2020-09-01 |
3,507 |
3,528 |
3,495 |
3,527 |
1,444,761 |
2,775,195 |
2020-08-31 |
3,510 |
3,515 |
3,493 |
3,500 |
1,252,184 |
2,782,454 |
2020-08-28 |
3,495 |
3,509 |
3,484 |
3,508 |
1,639,098 |
2,779,765 |
2020-08-27 |
3,485 |
3,501 |
3,468 |
3,485 |
1,281,842 |
2,767,182 |
2020-08-26 |
3,450 |
3,481 |
3,444 |
3,479 |
1,139,794 |
2,746,170 |
2020-08-25 |
3,436 |
3,444 |
3,426 |
3,444 |
1,286,821 |
2,724,589 |
2020-08-24 |
3,418 |
3,432 |
3,413 |
3,431 |
1,224,374 |
2,717,872 |
2020-08-21 |
3,386 |
3,400 |
3,379 |
3,397 |
1,207,379 |
2,732,610 |
2020-08-20 |
3,360 |
3,391 |
3,355 |
3,386 |
1,376,217 |
2,721,218 |
2020-08-19 |
3,393 |
3,400 |
3,370 |
3,375 |
1,022,942 |
2,729,290 |
2020-08-18 |
3,387 |
3,395 |
3,370 |
3,390 |
760,943 |
2,710,792 |
2020-08-17 |
3,381 |
3,388 |
3,379 |
3,382 |
1,085,708 |
2,707,567 |
2020-08-14 |
3,369 |
3,379 |
3,362 |
3,373 |
1,213,579 |
2,720,598 |
2020-08-13 |
3,373 |
3,387 |
3,363 |
3,373 |
1,412,102 |
2,716,264 |
2020-08-12 |
3,355 |
3,388 |
3,355 |
3,380 |
1,738,109 |
2,694,088 |
2020-08-11 |
3,370 |
3,381 |
3,326 |
3,334 |
1,205,856 |
2,695,099 |
2020-08-10 |
3,356 |
3,363 |
3,335 |
3,360 |
1,617,782 |
2,690,520 |
2020-08-07 |
3,340 |
3,353 |
3,329 |
3,351 |
1,351,092 |
2,687,557 |
2020-08-06 |
3,323 |
3,351 |
3,318 |
3,349 |
1,122,796 |
2,679,311 |
2020-08-05 |
3,317 |
3,331 |
3,317 |
3,328 |
1,147,684 |
2,676,398 |
2020-08-04 |
3,290 |
3,307 |
3,286 |
3,307 |
1,253,872 |
2,665,663 |
2020-08-03 |
3,288 |
3,303 |
3,285 |
3,295 |
2,288,547 |
2,676,606 |
2020-07-31 |
3,270 |
3,272 |
3,220 |
3,271 |
2,003,465 |
2,664,757 |
2020-07-30 |
3,232 |
3,251 |
3,204 |
3,246 |
1,219,246 |
2,670,258 |
2020-07-29 |
3,227 |
3,265 |
3,227 |
3,258 |
1,376,032 |
2,647,149 |
2020-07-28 |
3,234 |
3,244 |
3,216 |
3,218 |
1,300,368 |
2,650,402 |
2020-07-27 |
3,220 |
3,241 |
3,214 |
3,239 |
1,764,124 |
2,645,523 |
2020-07-24 |
3,219 |
3,227 |
3,200 |
3,216 |
1,705,486 |
2,641,558 |
2020-07-23 |
3,272 |
3,280 |
3,223 |
3,236 |
1,355,413 |
2,640,889 |
More Historical eMini S&P500 Futures Prices