ES=F - E-Mini S&P 500 Jun 20

CME - CME Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 20202,645.752,680.502,627.252,658.002,658.0088,558,950
Apr 07, 20202,627.752,749.502,627.002,651.502,651.50860,279,623
Apr 06, 20202,566.502,668.502,562.752,658.002,658.00657,204,558
Apr 05, 2020------
Apr 03, 20202,491.252,529.502,449.002,480.252,480.25541,247,437
Apr 02, 20202,482.002,525.002,424.752,504.002,504.00693,697,507
Apr 01, 20202,527.752,528.502,434.252,469.002,469.00683,036,593
Mar 31, 20202,616.502,635.752,536.502,540.502,540.50642,583,856
Mar 30, 20202,513.752,624.502,495.002,615.252,615.25659,157,598
Mar 29, 20202,459.002,498.252,445.002,489.002,489.006,659,472
Mar 27, 20202,577.502,605.002,505.252,520.002,520.00727,579,677
Mar 26, 20202,454.502,629.002,402.252,625.752,625.75773,148,858
Mar 25, 20202,406.002,560.752,386.002,466.252,466.251,008,036,031
Mar 24, 20202,281.252,470.002,275.252,421.502,421.50811,587,901
Mar 23, 20202,198.252,384.252,174.502,254.752,254.751,042,420,481
Mar 22, 20202,220.252,229.002,174.002,203.252,203.253,590,572
Mar 20, 20202,351.002,499.002,280.002,389.002,389.002,885,909
Mar 19, 20202,402.502,460.002,275.002,401.402,401.403,022,652
Mar 18, 20202,467.502,486.252,262.002,485.502,485.503,085,714
Mar 17, 20202,498.002,554.502,352.002,408.002,408.001,041,038,635
Mar 16, 20202,631.502,652.002,350.002,683.902,683.903,415,781
Mar 15, 20202,429.502,707.752,393.502,468.902,468.903,295,273
Mar 13, 20202,429.502,707.752,393.502,468.902,468.903,244,207
Mar 12, 20202,738.002,774.002,442.502,740.302,740.304,207,725
Mar 11, 20202,859.502,869.502,702.752,865.752,865.752,824,963
Mar 10, 20202,733.002,884.752,695.252,747.702,747.703,273,594
Mar 09, 20202,916.002,916.002,715.002,964.102,964.102,490,454
Mar 08, 20203,024.253,037.002,898.003,015.503,015.503,010,973
Mar 06, 20203,024.253,037.002,898.003,015.503,015.502,992,638
Mar 05, 20203,109.253,113.752,996.503,114.703,114.702,649,868
Mar 04, 20202,988.253,129.502,976.502,997.102,997.102,456,513
Mar 03, 20203,077.003,137.002,973.003,065.103,065.103,617,838
Mar 02, 20202,900.003,093.252,889.252,951.102,951.103,515,977
Mar 01, 20202,950.002,996.002,853.252,957.002,957.005,499,126
Feb 28, 20202,950.002,994.252,853.252,956.902,956.905,450,283
Feb 27, 20203,100.253,117.002,952.253,110.253,110.254,572,181
Feb 26, 20203,138.003,182.003,091.003,110.253,110.254,375,530
Feb 25, 20203,223.003,259.503,117.253,132.503,132.503,636,687
Feb 24, 20203,309.003,312.003,213.753,226.253,226.252,293,728
Feb 23, 20203,309.003,312.003,289.503,299.253,299.253,553,955
Feb 21, 20203,367.003,369.253,328.003,339.253,339.252,073,749
Feb 20, 20203,391.753,397.503,339.253,369.253,369.251,163,426
Feb 19, 20203,372.003,393.753,370.753,387.253,387.251,735,931
Feb 18, 20203,382.253,392.503,355.253,369.253,369.251,334,897
Feb 16, 20203,382.253,389.503,382.003,387.753,387.75518,469
Feb 14, 20203,379.503,388.503,365.253,381.003,381.001,772,784
Feb 13, 20203,381.253,384.753,348.503,377.503,377.501,229,231
Feb 12, 20203,360.503,381.503,355.503,380.503,380.501,486,164
Feb 11, 20203,351.003,374.503,349.253,357.503,357.501,399,815
Feb 10, 20203,322.253,353.503,303.503,353.003,353.001,698,940
Feb 09, 20203,322.253,329.253,303.503,313.253,313.251,033,468
Feb 07, 20203,349.003,350.003,320.753,325.503,325.501,462,323
Feb 06, 20203,337.003,357.753,332.503,345.253,345.252,046,111
Feb 05, 20203,300.253,338.003,288.253,335.003,335.001,698,403
Feb 04, 20203,244.253,305.253,236.003,299.503,299.501,919,477
Feb 03, 20203,222.753,267.253,222.003,245.503,245.503,152,069
Feb 02, 20203,222.753,236.253,222.003,233.003,233.001,619,113
Jan 31, 20203,292.003,297.503,212.753,224.003,224.002,421,276
Jan 30, 20203,271.503,295.253,239.753,289.753,289.751,665,382
Jan 29, 20203,281.753,292.753,265.253,272.503,272.501,910,878
Jan 28, 20203,239.503,285.003,238.753,278.253,278.252,581,636
Jan 27, 20203,269.753,269.753,233.003,239.503,239.502,515,168
Jan 26, 20203,269.753,269.753,252.253,256.503,256.502,768,505
Jan 24, 20203,326.503,337.003,280.503,293.503,293.501,717,046
Jan 23, 20203,317.253,327.003,301.253,326.003,326.001,505,107
Jan 22, 20203,321.253,337.503,315.253,319.753,319.751,573,187
Jan 21, 20203,325.003,329.753,307.253,319.503,319.501,312,253
Jan 19, 20203,325.003,326.503,323.253,326.503,326.50291,095
Jan 17, 20203,316.753,330.253,316.003,325.003,325.001,335,246
Jan 16, 20203,294.253,318.003,294.003,316.503,316.501,468,347
Jan 15, 20203,287.753,299.003,277.753,293.753,293.751,694,799
Jan 14, 20203,289.253,296.753,275.253,288.003,288.001,008,998
Jan 13, 20203,265.753,291.003,265.503,289.753,289.751,533,121
Jan 12, 20203,265.753,271.503,265.503,269.503,269.50332,775
Jan 10, 20203,275.503,287.003,260.753,264.753,264.751,297,679
Jan 09, 20203,261.253,276.753,257.753,276.003,276.002,279,138
Jan 08, 20203,231.753,267.753,181.003,260.253,260.251,293,494
Jan 07, 20203,243.503,254.503,226.003,235.253,235.251,502,748
Jan 06, 20203,220.253,249.503,208.753,243.503,243.501,755,057
Jan 05, 20203,220.253,223.753,216.253,222.503,222.501,101,400
Jan 03, 20203,261.003,263.503,206.753,235.503,235.501,416,241
Jan 02, 20203,237.003,261.753,234.253,259.003,259.001,157,924
Dec 31, 20193,223.253,236.253,213.003,231.003,231.001,124,598
Dec 30, 20193,238.253,244.253,217.253,223.503,223.50984,389
Dec 29, 20193,238.253,241.253,238.003,240.753,240.75205,702
Dec 27, 20193,242.003,254.003,235.503,237.503,237.50464,639
Dec 26, 20193,227.503,244.753,227.003,244.503,244.50297,971
Dec 24, 2019------
Dec 23, 20193,227.003,234.253,224.253,227.253,227.251,320,006
Dec 22, 20193,227.003,229.003,224.753,228.253,228.25215,181
Dec 20, 20193,208.503,231.023,204.253,231.023,231.02433,420
Dec 19, 20193,195.003,209.003,190.253,207.003,207.00582,632
Dec 18, 20193,189.503,199.003,188.503,194.753,194.751,032,120
Dec 17, 20193,192.503,199.253,187.753,192.003,192.001,413,219
Dec 16, 20193,176.503,198.753,173.753,194.253,194.251,834,941
Dec 15, 20193,176.503,177.253,173.753,176.253,176.25278,836
Dec 13, 20193,175.753,185.003,156.753,172.003,172.002,379,008
Dec 12, 20193,144.003,177.503,137.253,168.003,168.001,225,764
Dec 11, 20193,135.503,144.503,129.503,143.003,143.001,425,723
Dec 10, 20193,133.503,143.003,116.253,136.003,136.001,145,426
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...