U.S. Markets closed

E-Mini S&P 500 Jun 21 (ES=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
4,172.25+9.75 (+0.23%)
As of 4:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20214,162.754,183.504,154.254,176.254,176.251,277,980
Apr 15, 20214,123.504,166.504,119.504,162.504,162.501,277,980
Apr 14, 20214,134.754,144.004,113.004,118.004,118.001,529,562
Apr 13, 20214,122.754,139.754,101.254,132.754,132.751,081,282
Apr 12, 20214,114.254,124.504,104.504,120.254,120.251,089,291
Apr 11, 2021------
Apr 09, 20214,098.004,121.504,081.004,119.504,119.501,090,560
Apr 08, 20214,074.254,098.504,072.504,089.004,089.00988,346
Apr 07, 20214,067.004,075.504,056.504,070.004,070.001,101,579
Apr 06, 20214,069.754,076.004,052.254,064.004,064.001,252,163
Apr 05, 20214,030.004,073.754,021.004,067.754,067.751,250,666
Apr 04, 2021------
Apr 01, 20213,967.504,015.253,964.504,010.004,010.001,245,846
Mar 31, 20213,949.503,983.753,941.503,967.503,967.501,642,169
Mar 30, 20213,965.253,968.503,933.753,947.753,947.751,590,486
Mar 29, 20213,962.253,971.253,928.753,959.003,959.002,003,052
Mar 28, 2021------
Mar 26, 20213,907.503,968.003,900.753,964.753,964.751,984,060
Mar 25, 20213,882.753,909.503,843.253,900.503,900.502,279,488
Mar 24, 20213,905.753,931.503,877.503,880.753,880.752,063,480
Mar 23, 20213,933.253,938.753,890.503,899.753,899.751,877,976
Mar 22, 20213,893.503,944.503,885.003,930.003,930.001,325,987
Mar 21, 2021------
Mar 19, 20213,923.753,934.253,908.003,912.623,912.622,047,619
Mar 18, 20213,972.003,988.753,911.003,916.503,916.50335,435
Mar 17, 20213,967.503,983.753,935.253,974.003,974.00520,411
Mar 16, 20213,967.003,980.503,952.753,962.503,962.50887,247
Mar 15, 20213,945.753,969.753,922.253,967.503,967.501,295,099
Mar 14, 2021------
Mar 12, 20213,937.503,947.503,910.253,942.253,942.251,448,886
Mar 11, 20213,907.753,958.503,893.003,936.753,936.751,599,748
Mar 10, 20213,878.503,916.253,856.253,896.503,896.501,845,205
Mar 09, 20213,831.253,901.253,826.253,873.253,873.251,704,837
Mar 08, 20213,854.753,878.753,796.253,819.253,819.252,198,363
Mar 07, 2021------
Mar 05, 20213,765.503,850.003,728.503,839.003,839.002,948,117
Mar 04, 20213,818.003,842.253,720.503,765.503,765.503,192,468
Mar 03, 20213,867.503,898.003,813.003,816.753,816.752,203,398
Mar 02, 20213,903.253,906.503,865.503,867.503,867.501,641,396
Mar 01, 20213,817.253,912.003,812.503,898.753,898.751,692,835
Feb 28, 2021------
Feb 26, 20213,823.253,858.503,785.003,809.253,809.253,010,481
Feb 25, 20213,923.503,934.503,810.253,828.003,828.002,863,387
Feb 24, 20213,876.253,927.753,851.753,922.503,922.501,944,661
Feb 23, 20213,878.003,896.003,804.753,878.003,878.002,282,940
Feb 22, 20213,905.503,914.503,861.253,873.503,873.501,514,278
Feb 21, 2021------
Feb 19, 20213,910.503,931.003,890.253,903.003,903.001,427,294
Feb 18, 20213,928.253,936.003,880.503,909.503,909.501,536,949
Feb 17, 20213,929.003,932.253,896.503,928.003,928.001,382,825
Feb 16, 20213,936.503,959.253,918.753,927.753,927.751,450,425
Feb 14, 2021------
Feb 12, 20213,905.253,936.253,890.253,931.003,931.001,050,298
Feb 11, 20213,907.003,920.503,884.503,912.003,912.001,296,054
Feb 10, 20213,912.253,928.503,878.253,903.003,903.001,560,824
Feb 09, 20213,910.503,913.253,895.003,905.503,905.50881,922
Feb 08, 20213,889.003,911.253,885.503,908.003,908.00972,437
Feb 07, 2021------
Feb 05, 20213,864.253,888.253,860.003,880.253,880.251,138,874
Feb 04, 20213,832.753,869.753,811.253,864.503,864.501,136,404
Feb 03, 20213,829.503,843.503,807.753,823.503,823.501,285,692
Feb 02, 20213,764.753,835.753,760.003,818.253,818.251,419,765
Feb 01, 20213,692.253,777.003,656.503,765.753,765.751,687,396
Jan 31, 2021------
Jan 29, 20213,770.253,777.253,685.503,705.253,705.252,691,820
Jan 28, 20213,735.253,823.503,703.503,779.253,779.252,149,910
Jan 27, 20213,845.253,853.003,706.503,744.253,744.252,572,020
Jan 26, 20213,845.003,862.253,821.503,842.503,842.501,172,461
Jan 25, 20213,835.503,853.253,788.503,848.503,848.501,763,898
Jan 24, 2021------
Jan 22, 20213,846.753,849.003,813.253,834.253,834.251,186,856
Jan 21, 20213,841.503,859.753,836.503,846.003,846.001,068,271
Jan 20, 20213,796.753,852.503,788.503,845.003,845.001,248,787
Jan 19, 20213,750.003,797.003,740.503,790.503,790.501,315,580
Jan 17, 2021------
Jan 15, 20213,793.003,797.753,741.503,762.253,762.251,781,463
Jan 14, 20213,808.503,817.753,786.253,791.253,791.251,170,812
Jan 13, 20213,792.003,813.503,776.503,803.753,803.751,049,186
Jan 12, 20213,794.253,806.753,768.003,794.503,794.501,216,214
Jan 11, 20213,815.503,820.753,776.503,792.003,792.001,292,422
Jan 10, 2021------
Jan 08, 20213,797.753,824.503,775.003,817.503,817.501,619,438
Jan 07, 20213,752.503,804.003,742.003,795.503,795.501,302,021
Jan 06, 20213,717.503,774.753,685.503,740.503,740.502,127,155
Jan 05, 20213,695.003,730.003,673.253,718.253,718.251,414,022
Jan 04, 20213,748.753,773.253,652.503,692.253,692.252,037,616
Jan 03, 2021------
Dec 31, 20203,725.003,753.003,715.003,748.753,748.75993,343
Dec 30, 20203,724.503,738.253,716.503,724.253,724.25769,995
Dec 29, 20203,731.003,747.753,714.503,720.003,720.00992,636
Dec 28, 20203,682.003,732.253,676.003,727.503,727.50760,654
Dec 27, 2020------
Dec 24, 2020------
Dec 23, 20203,674.253,701.753,651.003,681.503,681.501,021,819
Dec 22, 20203,685.003,695.003,663.753,677.253,677.251,104,998
Dec 21, 20203,718.253,724.003,596.003,685.753,685.751,837,575
Dec 20, 2020------
Dec 18, 20203,721.503,733.253,707.753,726.253,726.251,731,161
Dec 17, 20203,704.503,724.753,699.503,721.253,721.25292,916
Dec 16, 20203,697.753,711.503,687.003,700.753,700.75584,711
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...