Advertisement
Advertisement
E-mini S&P MidCap 400 BTIC Futu (EMT=F)
CME - CME Delayed Price. Currency in USD
Follow
As of 11:11AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Sep 25, 2023 | 20.40 | 21.75 | 20.40 | 21.75 | 21.75 | - |
| Sep 22, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 211 |
| Sep 21, 2023 | 22.40 | 22.60 | 22.05 | 22.05 | 22.05 | - |
| Sep 20, 2023 | 24.35 | 24.35 | 22.80 | 22.80 | 22.80 | 78 |
| Sep 19, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| Sep 18, 2023 | 25.15 | 25.30 | 25.10 | 25.10 | 25.10 | - |
| Sep 15, 2023 | 25.95 | 25.95 | 25.65 | 25.65 | 25.65 | 17 |
| Sep 14, 2023 | 0.35 | 1.12 | 0.25 | 1.12 | 1.12 | 100 |
| Sep 13, 2023 | 0.25 | 0.75 | 0.75 | 0.75 | 0.75 | 450 |
| Sep 12, 2023 | 0.65 | 0.85 | -0.05 | -0.05 | -0.05 | 3 |
| Sep 11, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 473 |
| Sep 08, 2023 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | - |
| Sep 07, 2023 | 1.15 | 2.25 | 1.15 | 2.25 | 2.25 | 7 |
| Sep 06, 2023 | 2.35 | 2.75 | 2.35 | 2.75 | 2.75 | 1 |
| Sep 05, 2023 | 2.60 | 2.60 | 2.30 | 2.30 | 2.30 | 3 |
| Sep 01, 2023 | 2.75 | 3.20 | 2.70 | 3.20 | 3.20 | 175 |
| Aug 31, 2023 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 126 |
| Aug 30, 2023 | 3.80 | 4.30 | 3.80 | 4.30 | 4.30 | 10 |
| Aug 29, 2023 | 4.15 | 4.70 | 4.05 | 4.70 | 4.70 | 1 |
| Aug 28, 2023 | 4.10 | 4.40 | 4.10 | 4.25 | 4.25 | 63 |
| Aug 25, 2023 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 148 |
| Aug 24, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 32 |
| Aug 23, 2023 | 5.70 | 6.00 | 5.70 | 5.75 | 5.75 | - |
| Aug 22, 2023 | 6.15 | 6.30 | 5.90 | 5.90 | 5.90 | 42 |
| Aug 21, 2023 | 6.40 | 6.45 | 5.65 | 5.65 | 5.65 | 225 |
| Aug 18, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| Aug 17, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Aug 16, 2023 | 8.50 | 8.85 | 8.20 | 8.85 | 8.85 | - |
| Aug 15, 2023 | 8.45 | 9.20 | 8.35 | 9.20 | 9.20 | 966 |
| Aug 14, 2023 | 9.00 | 9.85 | 9.00 | 9.85 | 9.85 | 7 |
| Aug 11, 2023 | 8.80 | 9.35 | 8.80 | 9.35 | 9.35 | 1 |
| Aug 10, 2023 | 9.10 | 9.40 | 8.80 | 8.80 | 8.80 | 22 |
| Aug 09, 2023 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 272 |
| Aug 08, 2023 | 9.90 | 10.45 | 9.90 | 10.45 | 10.45 | 3 |
| Aug 07, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 403 |
| Aug 04, 2023 | 11.05 | 11.05 | 10.75 | 10.90 | 10.90 | - |
| Aug 03, 2023 | 11.05 | 11.40 | 10.70 | 10.70 | 10.70 | 210 |
| Aug 02, 2023 | 12.50 | 12.55 | 12.40 | 12.40 | 12.40 | 89 |
| Aug 01, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 491 |
| Jul 31, 2023 | 14.85 | 14.95 | 14.45 | 14.95 | 14.95 | 3 |
| Jul 28, 2023 | 15.25 | 15.30 | 14.80 | 14.80 | 14.80 | 250 |
| Jul 27, 2023 | 14.60 | 15.40 | 14.45 | 15.40 | 15.40 | 302 |
| Jul 26, 2023 | 15.80 | 16.80 | 15.80 | 16.80 | 16.80 | 117 |
| Jul 25, 2023 | 16.25 | 16.45 | 16.25 | 16.45 | 16.45 | 142 |
| Jul 24, 2023 | 16.45 | 17.15 | 16.45 | 17.15 | 17.15 | 100 |
| Jul 21, 2023 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | 295 |
| Jul 20, 2023 | 17.50 | 17.50 | 17.25 | 17.30 | 17.30 | 97 |
| Jul 19, 2023 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 175 |
| Jul 18, 2023 | 18.55 | 18.90 | 18.15 | 18.90 | 18.90 | 30 |
| Jul 17, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 405 |
| Jul 14, 2023 | 18.90 | 18.90 | 17.65 | 17.75 | 17.75 | - |
| Jul 13, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1,093 |
| Jul 12, 2023 | 19.40 | 20.40 | 19.40 | 20.40 | 20.40 | - |
| Jul 11, 2023 | 19.00 | 19.25 | 19.00 | 19.15 | 19.15 | 12 |
| Jul 10, 2023 | 19.15 | 19.85 | 19.15 | 19.85 | 19.85 | 250 |
| Jul 07, 2023 | 19.40 | 19.40 | 18.95 | 18.95 | 18.95 | 15 |
| Jul 06, 2023 | 18.70 | 19.25 | 18.70 | 19.00 | 19.00 | 43 |
| Jul 05, 2023 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 17 |
| Jul 03, 2023 | 21.70 | 21.70 | 21.55 | 21.55 | 21.55 | 12 |
| Jun 30, 2023 | 21.50 | 21.75 | 21.50 | 21.75 | 21.75 | 45 |
| Jun 29, 2023 | 21.50 | 22.25 | 21.50 | 22.25 | 22.25 | 125 |
| Jun 28, 2023 | 21.05 | 21.40 | 21.05 | 21.40 | 21.40 | 10 |
| Jun 27, 2023 | 20.95 | 22.35 | 20.95 | 22.35 | 22.35 | 150 |
| Jun 26, 2023 | 21.65 | 21.65 | 20.90 | 21.50 | 21.50 | 165 |
| Jun 23, 2023 | 22.25 | 22.25 | 21.55 | 21.55 | 21.55 | 200 |
| Jun 22, 2023 | 23.30 | 23.35 | 22.75 | 22.75 | 22.75 | 100 |
| Jun 21, 2023 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | 21 |
| Jun 20, 2023 | 24.35 | 25.25 | 24.35 | 25.25 | 25.25 | 352 |
| Jun 16, 2023 | 25.00 | 25.05 | 24.05 | 24.05 | 24.05 | 231 |
| Jun 15, 2023 | 0.65 | 1.48 | 0.55 | 1.48 | 1.48 | 422 |
| Jun 14, 2023 | 1.75 | 2.15 | 1.10 | 2.15 | 2.15 | 581 |
| Jun 13, 2023 | 1.00 | 1.55 | 0.70 | 1.55 | 1.55 | 307 |
| Jun 12, 2023 | 0.90 | 1.55 | 0.90 | 1.55 | 1.55 | 411 |
| Jun 09, 2023 | 1.50 | 1.50 | 0.95 | 1.05 | 1.05 | 97 |
| Jun 08, 2023 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | 42 |
| Jun 07, 2023 | 2.35 | 2.60 | 2.35 | 2.60 | 2.60 | 1 |
| Jun 06, 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 15 |
| Jun 05, 2023 | 2.80 | 2.80 | 2.00 | 2.00 | 2.00 | - |
| Jun 02, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 223 |
| Jun 01, 2023 | 2.35 | 3.25 | 2.35 | 3.25 | 3.25 | - |
| May 31, 2023 | 3.50 | 3.90 | 2.35 | 2.35 | 2.35 | 662 |
| May 30, 2023 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 425 |
| May 26, 2023 | 3.55 | 3.95 | 3.55 | 3.95 | 3.95 | 409 |
| May 25, 2023 | 3.55 | 3.90 | 3.55 | 3.60 | 3.60 | 58 |
| May 24, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,150 |
| May 23, 2023 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 19 |
| May 22, 2023 | 6.05 | 6.30 | 6.00 | 6.30 | 6.30 | 100 |
| May 19, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 74 |
| May 18, 2023 | 6.20 | 6.75 | 6.20 | 6.75 | 6.75 | - |
| May 17, 2023 | 6.25 | 6.65 | 6.25 | 6.35 | 6.35 | 15 |
| May 16, 2023 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 150 |
| May 15, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 10 |
| May 12, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| May 11, 2023 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | - |
| May 10, 2023 | 7.40 | 7.50 | 7.05 | 7.50 | 7.50 | 13 |
| May 09, 2023 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 12 |
| May 08, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 39 |
| May 05, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| May 04, 2023 | 7.55 | 7.55 | 7.10 | 7.10 | 7.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
