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

E-Mini S&P 500 Sep 22 (ES=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
3,843.50-4.75 (-0.12%)
As of 10:29PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20223,853.753,855.003,832.503,843.503,843.5037,511
Jul 06, 20223,838.003,875.003,808.753,848.253,848.252,031,501
Jul 05, 20223,828.503,857.753,744.003,834.003,834.002,031,501
Jul 04, 2022------
Jul 01, 20223,782.003,833.503,744.503,827.253,827.251,752,977
Jun 30, 20223,822.753,825.003,741.253,789.503,789.502,394,361
Jun 29, 20223,828.253,840.003,801.253,821.253,821.251,717,770
Jun 28, 20223,911.253,950.003,821.753,825.503,825.501,791,690
Jun 27, 20223,915.003,948.003,892.503,903.753,903.751,497,368
Jun 24, 20223,785.253,919.753,781.253,916.253,916.251,563,128
Jun 23, 20223,761.253,805.753,735.003,799.753,799.751,607,695
Jun 22, 20223,766.253,805.503,693.253,762.753,762.751,660,579
Jun 21, 20223,684.003,783.753,661.503,767.753,767.751,566,039
Jun 20, 20223,684.003,725.003,661.503,716.003,716.002,207,570
Jun 17, 20223,677.503,710.753,663.763,663.763,663.762,207,570
Jun 16, 20223,794.253,828.753,639.003,668.253,668.25544,027
Jun 15, 20223,740.003,839.003,720.253,789.253,789.25777,545
Jun 14, 20223,758.253,805.003,705.253,736.753,736.751,341,257
Jun 13, 20223,870.753,876.503,732.503,750.503,750.502,155,159
Jun 10, 20224,025.254,029.503,895.253,899.003,899.002,117,225
Jun 09, 20224,116.004,144.254,014.754,016.254,016.252,024,783
Jun 08, 20224,150.754,160.004,105.254,114.004,114.001,706,628
Jun 07, 20224,122.004,164.004,076.004,158.754,158.751,677,883
Jun 06, 20224,110.504,168.254,104.504,120.504,120.501,457,918
Jun 03, 20224,177.754,189.004,096.754,107.004,107.001,532,766
Jun 02, 20224,097.754,179.004,072.254,175.254,175.251,513,748
Jun 01, 20224,138.504,165.004,071.504,099.004,099.001,912,031
May 31, 20224,164.504,202.254,102.754,131.254,131.252,222,573
May 30, 2022------
May 27, 20224,047.504,168.254,041.254,155.754,155.751,547,507
May 26, 20223,972.254,073.503,960.504,055.754,055.751,493,132
May 25, 20223,950.003,997.753,913.503,976.753,976.751,744,116
May 24, 20223,951.753,954.503,872.003,940.503,940.502,017,453
May 23, 20223,910.503,982.253,906.503,971.753,971.751,736,162
May 20, 20223,900.503,949.503,807.503,899.503,899.502,408,399
May 19, 20223,916.503,943.503,856.003,897.753,897.752,317,604
May 18, 20224,091.254,095.003,905.503,922.753,922.752,202,394
May 17, 20224,002.004,091.504,000.504,084.754,084.751,716,498
May 16, 20224,025.004,043.503,979.504,004.754,004.751,695,198
May 13, 20223,916.254,036.003,915.504,019.754,019.751,859,074
May 12, 20223,939.753,961.753,855.003,927.253,927.252,380,563
May 11, 20223,990.504,050.503,923.753,930.253,930.252,157,244
May 10, 20223,993.254,065.503,953.003,996.753,996.752,247,750
May 09, 20224,087.254,099.003,970.003,987.503,987.502,139,992
May 06, 20224,146.504,153.254,062.004,119.504,119.502,310,919
May 05, 20224,289.754,300.754,099.254,143.254,143.252,389,422
May 04, 20224,171.254,303.004,142.754,295.254,295.251,783,477
May 03, 20224,145.504,195.754,129.004,169.254,169.251,678,497
May 02, 20224,144.004,165.754,056.004,151.004,151.002,351,404
Apr 29, 20224,244.004,279.754,118.754,127.504,127.502,117,160
Apr 28, 20224,213.004,303.504,182.504,283.504,283.501,798,644
Apr 27, 20224,149.504,236.254,149.004,180.254,180.252,035,627
Apr 26, 20224,294.004,303.504,136.754,170.504,170.502,018,166
Apr 25, 20224,259.004,296.504,195.254,292.754,292.752,280,374
Apr 22, 20224,385.754,393.254,247.504,267.254,267.252,039,961
Apr 21, 20224,468.004,509.004,380.004,390.504,390.501,704,137
Apr 20, 20224,441.004,484.254,432.754,455.504,455.501,423,396
Apr 19, 20224,399.004,467.004,371.754,459.254,459.251,465,764
Apr 18, 20224,390.004,406.254,355.504,386.754,386.751,149,765
Apr 14, 20224,438.504,455.754,385.004,387.504,387.501,396,074
Apr 13, 20224,396.754,449.504,384.004,442.254,442.251,254,348
Apr 12, 20224,411.004,466.754,375.504,393.004,393.001,739,771
Apr 11, 20224,488.754,491.254,403.504,409.004,409.001,431,371
Apr 08, 20224,494.754,519.754,468.754,483.504,483.501,358,450
Apr 07, 20224,471.254,517.254,444.504,496.254,496.251,446,250
Apr 06, 20224,526.254,528.754,444.504,475.754,475.751,803,684
Apr 05, 20224,576.254,588.754,507.754,520.254,520.251,303,877
Apr 04, 20224,538.254,580.004,527.754,577.754,577.751,025,558
Apr 01, 20224,541.004,555.504,501.254,539.254,539.251,441,126
Mar 31, 20224,599.004,614.254,526.254,530.754,530.751,650,667
Mar 30, 20224,621.254,627.504,574.754,596.004,596.001,206,203
Mar 29, 20224,570.254,631.004,565.254,625.504,625.501,353,683
Mar 28, 20224,535.254,572.254,509.754,568.004,568.001,182,527
Mar 25, 20224,516.254,539.004,493.254,536.504,536.501,251,078
Mar 24, 20224,449.254,517.504,445.754,512.504,512.501,221,569
Mar 23, 20224,504.004,514.004,444.754,447.504,447.501,336,967
Mar 22, 20224,456.754,514.754,433.004,505.004,505.001,205,860
Mar 21, 20224,460.004,473.004,415.004,452.254,452.251,375,090
Mar 18, 20224,393.004,409.354,373.754,409.354,409.351,405,299
Mar 17, 20224,370.504,415.254,329.004,410.254,410.25434,642
Mar 16, 20224,257.504,376.004,246.254,358.004,358.00722,600
Mar 15, 20224,180.254,271.504,138.004,262.004,262.001,085,846
Mar 14, 20224,216.004,254.504,160.754,172.004,172.001,438,651
Mar 11, 20224,258.504,335.504,198.004,201.504,201.501,645,055
Mar 10, 20224,279.004,282.254,207.004,257.254,257.251,745,090
Mar 09, 20224,153.004,298.254,152.004,275.254,275.251,659,520
Mar 08, 20224,186.504,275.004,138.754,168.754,168.752,333,021
Mar 07, 20224,308.754,325.254,185.254,198.504,198.501,902,001
Mar 04, 20224,366.504,374.504,281.254,327.254,327.251,842,722
Mar 03, 20224,373.754,418.754,341.004,359.254,359.251,547,676
Mar 02, 20224,308.754,399.254,278.254,381.754,381.751,712,970
Mar 01, 20224,367.504,399.004,275.004,303.754,303.751,869,277
Feb 28, 20224,299.504,385.504,251.504,368.004,368.002,189,820
Feb 25, 20224,266.754,384.254,227.504,380.004,380.001,950,397
Feb 24, 20224,215.504,290.004,101.754,284.004,284.002,945,330
Feb 23, 20224,310.754,345.504,212.504,222.004,222.001,914,227
Feb 22, 20224,324.254,391.254,250.004,300.004,300.002,589,159
Feb 18, 20224,374.754,411.504,321.004,343.504,343.501,824,590
Feb 17, 20224,464.254,474.754,367.254,374.504,374.501,629,730
Feb 16, 20224,458.754,484.504,422.754,470.004,470.001,426,847
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement