eMini S&P500 Historical Price

Date Open High Low Close Volume OI
2019-03-22 2,845 2,846 2,800 2,801 1,659,556 2,500,894
2019-03-21 2,820 2,860 2,817 2,855 1,695,591 2,501,958
2019-03-20 2,831 2,844 2,812 2,824 1,499,304 2,498,540
2019-03-19 2,841 2,852 2,823 2,833 1,037,606 2,447,650
2019-03-18 2,823 2,835 2,822 2,833 1,383,033 2,430,046
2019-03-15 2,811 2,831 2,811 2,822 1,578,364 2,923,942
2019-03-14 2,810 2,815 2,803 2,808 2,214,336 2,920,401
2019-03-13 2,800 2,821 2,800 2,811 2,749,509 2,879,657
2019-03-12 2,787 2,798 2,787 2,792 3,244,460 2,874,279
2019-03-11 2,748 2,784 2,748 2,783 2,913,033 2,775,999
2019-03-08 2,755 2,757 2,727 2,752 652,144 527,589
2019-03-07 2,767 2,767 2,739 2,749 1,677,881 2,669,779
2019-03-06 2,790 2,790 2,769 2,771 1,277,680 2,623,571
2019-03-05 2,794 2,796 2,783 2,790 1,842,079 2,615,674
2019-03-04 2,814 2,817 2,768 2,793 1,284,771 2,666,244
2019-03-01 2,798 2,808 2,787 2,804 1,383,315 2,680,882
2019-02-28 2,788 2,794 2,783 2,784 1,150,886 2,693,689
2019-02-27 2,788 2,796 2,775 2,792 1,221,605 2,699,419
2019-02-26 2,792 2,803 2,789 2,794 1,281,159 2,664,296
2019-02-25 2,804 2,813 2,795 2,796 1,202,132 2,622,592
2019-02-20 2,779 2,790 2,774 2,785 1,204,314 2,628,240
2019-02-19 2,769 2,787 2,767 2,780 1,529,264 2,623,277
2019-02-15 2,760 2,776 2,760 2,776 1,682,498 2,638,867
2019-02-14 2,744 2,758 2,731 2,746 1,217,467 2,636,568
2019-02-13 2,750 2,762 2,749 2,753 1,314,990 2,645,788
2019-02-12 2,723 2,748 2,723 2,745 1,113,946 2,624,850
2019-02-11 2,712 2,718 2,704 2,710 1,586,214 2,624,869
2019-02-08 2,692 2,708 2,682 2,708 1,927,696 2,632,155
2019-02-07 2,718 2,719 2,687 2,706 1,198,633 2,646,795
2019-02-06 2,735 2,738 2,724 2,732 1,230,613 2,653,040

More Historical eMini S&P500 Futures Prices