U.S. Markets closed

(ES)


. Currency in USD
Add to watchlist
People also watch
WECNEESCGEIXCMS
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201762.1262.5762.1162.2562.251,458,000
Jun 22, 201762.5162.7062.1762.2062.20842,600
Jun 21, 201762.9563.0762.4062.7262.721,168,200
Jun 20, 201762.8263.0162.6362.8562.85905,300
Jun 19, 201763.2263.3462.5662.7962.79966,300
Jun 16, 201762.7163.2862.6363.2463.242,929,900
Jun 15, 201762.4362.7062.1862.6262.621,008,000
Jun 14, 201762.6762.9662.1662.4562.451,060,300
Jun 13, 201762.1562.2661.8662.1662.161,011,800
Jun 12, 201762.3462.6861.6762.2562.251,207,900
Jun 09, 201761.9362.3761.6362.3062.301,226,700
Jun 08, 201762.5562.5561.4962.1162.111,501,700
Jun 07, 201762.1162.9862.1162.5862.581,744,200
Jun 06, 201762.2662.3962.0862.1662.161,771,100
Jun 05, 201762.4762.4762.0962.2962.291,486,600
Jun 02, 201762.6662.6861.8962.3762.372,205,300
Jun 01, 201762.1062.3561.8162.3562.351,278,600
May 31, 201761.5462.1961.5162.0762.071,565,200
May 30, 201761.4061.6661.3061.4861.48908,400
May 26, 201761.3461.5861.2461.4061.40825,500
May 26, 20170.475 Dividend
May 25, 201761.4061.9461.1961.8461.36909,800
May 24, 201761.2861.4661.1461.4160.941,023,300
May 23, 201760.7561.3260.7361.1460.672,430,500
May 22, 201760.1060.8459.9560.7460.271,060,000
May 19, 201760.1760.2159.7360.1159.651,683,400
May 18, 201760.4160.7859.8560.2459.781,495,000
May 17, 201759.7360.4559.6660.1959.731,180,200
May 16, 201760.1560.2759.6059.6359.171,076,400
May 15, 201759.8960.2059.6760.1559.69833,400
May 12, 201759.4459.9759.4459.8859.42806,000
May 11, 201759.0459.4858.8759.4859.021,279,100
May 10, 201759.3859.5058.9759.2358.781,168,200
May 09, 201759.6059.8259.2859.3558.89899,700
May 08, 201759.6859.8159.3759.7659.301,133,300
May 05, 201759.7159.8959.4959.5559.09926,500
May 04, 201758.1159.5258.1159.4959.031,308,700
May 03, 201759.1459.4859.0359.1158.66952,000
May 02, 201759.2859.5558.8259.2258.771,160,900
May 01, 201759.5859.5858.9459.1458.69860,600
Apr 28, 201759.7259.7459.1859.4058.942,029,100
Apr 27, 201759.7560.3059.7059.7759.311,489,500
Apr 26, 201759.9560.1659.7159.7459.281,105,400
Apr 25, 201759.8160.1659.6560.0059.541,340,300
Apr 24, 201760.0060.1959.5160.0359.571,026,100
Apr 21, 201759.4559.9759.4559.8059.341,286,800
Apr 20, 201759.6459.6459.0359.4458.981,125,200
Apr 19, 201760.1260.1459.3359.6459.181,414,700
Apr 18, 201760.2060.5059.8960.1459.681,385,700
Apr 17, 201759.7860.3459.7360.2959.831,513,600
Apr 13, 201759.7159.9259.3059.6259.161,058,000
Apr 12, 201759.0859.9158.9959.8859.421,280,400
Apr 11, 201759.1659.3658.8559.2158.761,214,900
Apr 10, 201759.3159.3958.9259.2858.821,036,400
Apr 07, 201759.6759.8459.3459.4058.941,645,200
Apr 06, 201759.2259.5758.8759.5459.081,714,000
Apr 05, 201758.7459.4858.6359.4158.951,729,200
Apr 04, 201758.8359.0458.5658.8658.412,147,800
Apr 03, 201758.7658.9258.2758.8958.441,205,300
Mar 31, 201758.5659.0958.5658.7858.331,670,700
Mar 30, 201758.8358.9458.3758.6258.171,185,900
Mar 29, 201759.4359.4358.8859.0758.621,453,800
Mar 28, 201759.5159.7359.2459.4959.031,749,700
Mar 27, 201760.2660.3659.2959.5559.091,370,500
Mar 24, 201759.5860.1659.5160.0159.551,310,600
Mar 23, 201759.6060.2859.5359.6759.211,245,500
Mar 22, 201759.7660.2159.5259.7159.251,514,200
Mar 21, 201758.4159.7258.3459.4458.981,782,300
Mar 20, 201758.9859.3058.3558.4858.031,318,400
Mar 17, 201758.7859.4158.6958.9358.483,335,900
Mar 16, 201758.8558.9558.4058.5458.091,047,600
Mar 15, 201758.3959.4558.3459.1358.682,074,100
Mar 14, 201758.0058.3457.7258.3357.881,630,800
Mar 13, 201757.6858.1757.6358.0457.592,299,300
Mar 10, 201757.7958.1257.4357.7157.271,221,200
Mar 09, 201757.6858.0057.2857.3856.941,025,200
Mar 08, 201757.9358.2057.4257.5257.081,324,200
Mar 07, 201758.1958.7758.1958.5658.111,652,800
Mar 06, 201758.2658.4857.9658.3557.901,538,800
Mar 03, 201758.4858.6057.9058.2857.831,674,100
Mar 02, 201758.0058.9657.9058.5958.141,258,900
Mar 01, 201757.9858.6057.6058.1957.741,787,800
Feb 28, 201758.3558.7558.1758.6658.211,927,600
Feb 28, 20170.475 Dividend
Feb 27, 201758.9859.1058.6758.7257.801,333,600
Feb 24, 201758.2059.1158.1759.0358.102,113,200
Feb 23, 201757.8658.7657.8058.1257.211,902,100
Feb 22, 201756.2657.6756.0957.6056.701,857,000
Feb 21, 201756.0256.9255.8556.8455.951,333,300
Feb 17, 201756.3056.4655.8756.1555.271,529,500
Feb 16, 201755.7456.3055.6556.2955.411,009,400
Feb 15, 201755.6055.7855.2055.7654.88995,600
Feb 14, 201756.3456.4455.6655.9555.071,048,900
Feb 13, 201756.3456.5656.0356.4955.601,003,900
Feb 10, 201755.8956.4555.8956.4255.53700,100
Feb 09, 201756.3556.6256.0056.0555.171,087,700
Feb 08, 201755.6656.7155.6656.4955.601,341,600
Feb 07, 201755.6655.9055.5355.7854.90784,400
Feb 06, 201755.9156.0055.5355.6854.81900,000
Feb 03, 201755.6156.1455.3355.7254.841,933,100
*Close price adjusted for dividends and splits.
Loading more data...