eMini S&P500 Historical Price

Date Open High Low Close Volume OI
2018-05-21 2,726 2,739 2,726 2,733 1,029,580 3,109,479
2018-05-18 2,717 2,720 2,709 2,713 1,078,758 3,093,351
2018-05-17 2,720 2,732 2,711 2,720 1,071,784 3,065,094
2018-05-16 2,713 2,728 2,712 2,722 1,528,636 3,055,622
2018-05-15 2,719 2,719 2,702 2,711 962,645 3,040,082
2018-05-14 2,733 2,742 2,725 2,730 1,072,609 3,038,053
2018-05-11 2,723 2,733 2,717 2,728 1,185,736 3,013,723
2018-05-10 2,705 2,726 2,705 2,723 1,254,654 3,000,754
2018-05-09 2,678 2,701 2,674 2,698 1,286,197 2,989,404
2018-05-08 2,670 2,676 2,655 2,672 1,157,529 2,982,067
2018-05-07 2,669 2,683 2,665 2,673 1,707,182 2,997,106
2018-05-04 2,621 2,671 2,615 2,663 2,167,562 3,002,440
2018-05-03 2,628 2,637 2,595 2,630 1,434,214 2,992,622
2018-05-02 2,654 2,661 2,632 2,636 1,327,131 2,994,612
2018-05-01 2,644 2,655 2,625 2,655 1,348,229 2,991,772
2018-04-30 2,675 2,683 2,648 2,648 1,145,493 2,987,551
2018-04-27 2,675 2,677 2,659 2,670 1,288,338 3,000,408
2018-04-26 2,652 2,676 2,647 2,667 1,913,570 3,040,723
2018-04-25 2,635 2,645 2,613 2,639 2,341,427 3,040,799
2018-04-24 2,681 2,684 2,617 2,635 1,251,379 3,018,649
2018-04-23 2,675 2,683 2,658 2,670 1,616,806 3,028,325
2018-04-19 2,701 2,703 2,682 2,693 1,052,442 3,001,805
2018-04-18 2,710 2,717 2,704 2,709 1,259,109 3,007,691
2018-04-17 2,693 2,713 2,692 2,706 1,241,644 2,994,544
2018-04-16 2,670 2,686 2,665 2,678 1,718,280 3,000,864
2018-04-13 2,677 2,680 2,645 2,656 1,306,668 2,986,076
2018-04-12 2,654 2,675 2,654 2,664 1,641,930 2,984,286
2018-04-11 2,644 2,661 2,639 2,642 2,005,431 3,030,240
2018-04-10 2,638 2,665 2,636 2,657 1,773,322 3,044,813
2018-04-09 2,617 2,654 2,611 2,613 2,630,316 3,017,963

More Historical eMini S&P500 Futures Prices