Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BTIC on E-mini S&P 500 ESG Inde (EGT=F)

CME - CME Delayed Price. Currency in USD
0.1800+0.0100 (+5.88%)
At close: 03:31PM EST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.15000.18000.12000.18000.1800325
Dec 08, 2022------
Dec 07, 2022------
Dec 06, 2022------
Dec 05, 2022------
Dec 02, 2022------
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 2022------
Nov 28, 2022------
Nov 25, 2022------
Nov 24, 2022------
Nov 23, 2022------
Nov 22, 2022------
Nov 21, 2022------
Nov 18, 20220.65000.84000.63000.84000.840073
Nov 17, 20220.68000.75000.64000.75000.750073
Nov 16, 20220.78001.02000.76001.02001.020054
Nov 15, 20220.72000.77000.69000.77000.770032
Nov 14, 20220.74000.76000.69000.69000.690068
Nov 11, 20220.65000.65000.55000.55000.5500232
Nov 10, 20220.57000.64000.39000.39000.390025
Nov 09, 20220.59000.59000.46000.59000.590031
Nov 08, 20220.69000.82000.65000.82000.82001,146
Nov 07, 20220.70000.73000.70000.73000.730093
Nov 03, 20220.67000.71000.66000.66000.660038
Nov 02, 20220.58000.65000.58000.65000.650029
Nov 01, 20220.80000.81000.50000.50000.500025
Oct 31, 20220.84000.95000.81000.95000.950037
Oct 30, 20220.82000.85000.62000.62000.620062
Oct 27, 20220.92001.10000.87001.10001.1000119
Oct 26, 20220.84001.27000.83001.27001.2700808
Oct 25, 20220.96000.96000.93000.93000.9300324
Oct 24, 20220.94001.09000.94001.09001.0900599
Oct 23, 20220.93001.09000.92001.09001.090048
Oct 20, 20220.93001.12000.93001.12001.120037
Oct 19, 20220.99000.99000.94000.94000.9400131
Oct 18, 20221.03001.05001.00001.05001.0500404
Oct 17, 20221.04001.05000.95000.95000.950042
Oct 16, 20221.03001.33001.01001.33001.3300173
Oct 13, 20221.00001.44000.94001.44001.4400291
Oct 12, 20220.98001.20000.98001.20001.2000169
Oct 11, 20221.01001.23000.99001.23001.2300122
Oct 10, 20221.03001.03000.91000.91000.910016
Oct 09, 20221.02001.22001.00001.22001.2200257
Oct 06, 20221.02001.08001.00001.06001.0600114
Oct 05, 20221.07001.09001.03001.03001.0300485
Oct 04, 20221.08001.08000.78000.78000.7800140
Oct 03, 20221.05001.23001.05001.23001.2300133
Oct 02, 20220.96001.08000.92000.92000.920048
Sep 29, 20220.94001.46000.91001.46001.4600261
Sep 28, 20220.98001.09000.95001.09001.0900130
Sep 27, 20221.08001.10001.05001.05001.0500187
Sep 26, 20221.06001.08001.01001.01001.0100165
Sep 25, 20221.09001.17001.05001.17001.170087
Sep 22, 20221.07001.28001.04001.28001.280028
Sep 21, 20221.17001.19000.99000.99000.9900417
Sep 20, 20221.34001.41001.34001.41001.4100225
Sep 19, 20221.31001.41001.30001.41001.410017
Sep 18, 20221.31001.39001.24001.24001.240070
Sep 15, 20221.41001.41001.34001.38001.380062
Sep 14, 20220.14000.14000.14000.14000.140065
Sep 13, 2022-0.03000.0100-0.03000.00000.0000-
Sep 12, 2022-0.0200-0.0200-0.0200-0.0200-0.0200116
Sep 11, 2022-0.01000.0200-0.01000.02000.0200-
Sep 08, 20220.05000.05000.04000.04000.040012
Sep 07, 20220.01000.01000.00000.00000.000029
Sep 06, 20220.03000.03000.01000.01000.010056
Sep 05, 20220.02000.03000.02000.03000.030018
Sep 04, 2022------
Sep 01, 20220.04000.05000.04000.04000.040097
Aug 31, 20220.02000.02000.02000.02000.020017
Aug 30, 20220.03000.03000.03000.03000.030076
Aug 29, 20220.03000.07000.02000.03000.030018
Aug 28, 20220.03000.03000.03000.03000.0300675
Aug 25, 20220.03000.03000.02000.02000.020026
Aug 24, 20220.10000.10000.05000.05000.050011
Aug 23, 20220.17000.17000.13000.13000.130018
Aug 22, 20220.14000.20000.14000.20000.200033
Aug 21, 20220.17000.18000.17000.18000.1800463
Aug 18, 20220.21000.21000.21000.21000.2100402
Aug 17, 20220.24000.24000.24000.24000.24001
Aug 16, 20220.24000.24000.24000.24000.24007
Aug 15, 20220.19000.19000.18000.18000.1800-
Aug 14, 20220.20000.20000.20000.20000.200060
Aug 11, 20220.25000.25000.25000.25000.250011
Aug 10, 20220.20000.23000.20000.21000.210013
Aug 09, 20220.23000.23000.15000.15000.1500381
Aug 08, 20220.18000.18000.18000.18000.1800476
Aug 07, 20220.18000.23000.18000.21000.210050
Aug 04, 20220.18000.20000.16000.18000.1800285
Aug 03, 20220.19000.20000.18000.20000.2000195
Aug 02, 20220.23000.23000.22000.22000.220045
Aug 01, 20220.20000.20000.20000.20000.2000123
Jul 31, 20220.22000.22000.21000.21000.210010
Jul 28, 20220.29000.30000.25000.25000.250032
Jul 27, 20220.25000.25000.25000.25000.2500293
Jul 26, 20220.23000.23000.23000.23000.230037
Jul 25, 20220.29000.29000.29000.29000.290016
Jul 24, 20220.30000.33000.29000.29000.2900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement