E-mini S&P 500 ESG Index Future (ESG=F)

CME - CME Delayed Price. Currency in USD

383.38

-0.50

(-0.13%)

As of 03:59PM EDT. Market open.

Advertisement

Time Period:

Oct 01, 2022 - Oct 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	385.50	387.28	382.22	383.38	383.38	752
Sep 28, 2023	381.34	385.24	380.66	383.88	383.88	1,028
Sep 27, 2023	383.90	384.10	379.32	381.68	381.68	1,757
Sep 26, 2023	385.80	386.18	381.38	381.90	381.90	2,155
Sep 25, 2023	387.14	387.92	384.60	387.72	387.72	312
Sep 22, 2023	388.48	389.60	385.94	386.16	386.16	327
Sep 21, 2023	393.24	393.24	387.08	387.32	387.32	1,165
Sep 20, 2023	398.62	399.60	393.98	394.12	394.12	1,089
Sep 19, 2023	399.48	400.18	396.00	398.50	398.50	394
Sep 18, 2023	399.92	400.70	398.58	399.76	399.76	195
Sep 15, 2023	398.96	398.96	398.96	398.96	398.96	678
Sep 14, 2023	-	-	-	-	-	-
Sep 13, 2023	397.46	397.68	395.82	397.20	397.20	435
Sep 12, 2023	397.20	398.78	396.30	396.80	396.80	15,795
Sep 11, 2023	397.62	399.08	397.30	398.94	398.94	2,521
Sep 08, 2023	396.54	397.48	394.52	396.24	396.24	1,880
Sep 07, 2023	395.96	396.00	393.24	395.56	395.56	409
Sep 06, 2023	399.00	399.66	394.96	396.88	396.88	281
Sep 05, 2023	400.38	401.76	400.08	400.24	400.24	296
Sep 01, 2023	401.08	403.96	400.60	401.82	401.82	881
Aug 31, 2023	402.34	403.16	401.00	401.10	401.10	411
Aug 30, 2023	399.50	402.30	399.50	402.04	402.04	543
Aug 29, 2023	393.72	400.36	393.72	400.32	400.32	496
Aug 28, 2023	392.60	394.74	391.92	394.20	394.20	236
Aug 25, 2023	389.58	392.90	387.48	391.64	391.64	521
Aug 24, 2023	398.50	398.64	388.78	389.06	389.06	964
Aug 23, 2023	392.44	395.70	390.64	394.80	394.80	754
Aug 22, 2023	391.70	393.96	389.92	390.46	390.46	3,514
Aug 21, 2023	388.82	392.14	387.70	391.60	391.60	529
Aug 18, 2023	387.84	388.94	386.00	388.24	388.24	378
Aug 17, 2023	391.58	393.02	388.20	388.84	388.84	1,917
Aug 16, 2023	394.48	395.70	390.12	391.58	391.58	480
Aug 15, 2023	399.42	399.42	394.00	394.54	394.54	1,011
Aug 14, 2023	397.70	399.20	395.64	399.16	399.16	485
Aug 11, 2023	0.00	0.00	0.00	396.78	396.78	-
Aug 10, 2023	399.72	402.52	396.54	397.26	397.26	881
Aug 09, 2023	401.06	401.06	396.96	397.16	397.16	174
Aug 08, 2023	400.76	400.76	397.26	400.24	400.24	773
Aug 07, 2023	400.94	402.38	399.82	402.12	402.12	188
Aug 04, 2023	401.78	404.58	398.72	399.06	399.06	1,010
Aug 03, 2023	400.70	401.92	399.54	401.02	401.02	278
Aug 02, 2023	405.68	406.32	401.64	402.18	402.18	307
Aug 01, 2023	408.98	409.28	407.80	408.38	408.38	609
Jul 31, 2023	409.52	410.42	408.74	410.14	410.14	377
Jul 28, 2023	407.94	409.56	407.42	408.88	408.88	465
Jul 27, 2023	409.72	411.08	403.98	404.66	404.66	518
Jul 26, 2023	408.08	408.84	406.28	407.46	407.46	359
Jul 25, 2023	-	-	-	-	-	-
Jul 24, 2023	405.26	407.32	405.26	406.50	406.50	247
Jul 21, 2023	405.40	406.80	404.58	404.68	404.68	236
Jul 20, 2023	407.48	407.84	404.30	404.86	404.86	732
Jul 19, 2023	407.58	409.42	407.40	408.46	408.46	616
Jul 18, 2023	403.10	407.92	402.74	407.34	407.34	373
Jul 17, 2023	401.78	404.36	401.42	403.52	403.52	315
Jul 14, 2023	401.86	404.12	401.64	402.06	402.06	385
Jul 13, 2023	-	-	-	-	-	-
Jul 12, 2023	395.90	400.12	395.58	398.44	398.44	699
Jul 11, 2023	392.72	395.86	392.72	395.50	395.50	753
Jul 10, 2023	392.20	393.32	391.32	393.04	393.04	356
Jul 07, 2023	393.24	396.70	392.88	393.04	393.04	360
Jul 06, 2023	-	-	-	-	-	-
Jul 05, 2023	397.54	398.00	396.54	397.42	397.42	461
Jul 03, 2023	397.82	398.34	396.98	398.20	398.20	286
Jun 30, 2023	393.78	398.22	393.78	397.70	397.70	3,401
Jun 29, 2023	-	-	-	-	-	-
Jun 28, 2023	390.66	392.56	390.04	391.48	391.48	466
Jun 27, 2023	387.58	391.92	387.54	391.68	391.68	478
Jun 26, 2023	388.78	390.66	387.02	387.10	387.10	401
Jun 23, 2023	391.06	391.16	388.96	389.28	389.28	531
Jun 22, 2023	389.76	392.98	389.26	392.84	392.84	431
Jun 21, 2023	393.40	393.40	390.60	390.68	390.68	738
Jun 20, 2023	394.60	395.04	391.44	393.56	393.56	1,805
Jun 16, 2023	395.18	395.18	395.18	395.18	395.18	798
Jun 15, 2023	387.36	393.26	387.36	392.70	392.70	364
Jun 14, 2023	387.90	388.86	386.90	388.20	388.20	2,245
Jun 13, 2023	385.92	388.44	385.26	388.04	388.04	6,612
Jun 12, 2023	2,143.40	2,143.40	2,143.40	2,143.40	2,143.40	3,621
Jun 09, 2023	2,134.20	2,134.20	2,134.20	2,134.20	2,134.20	-
Jun 08, 2023	2,124.60	2,124.60	2,124.60	2,124.60	2,124.60	-
Jun 07, 2023	2,131.40	2,131.40	2,131.40	2,131.40	2,131.40	-
Jun 06, 2023	2,113.70	2,113.70	2,113.70	2,113.70	2,113.70	-
Jun 05, 2023	2,113.10	2,113.10	2,113.10	2,113.10	2,113.10	-
Jun 02, 2023	2,110.70	2,110.70	2,110.70	2,110.70	2,110.70	-
Jun 01, 2023	2,059.90	2,059.90	2,059.90	2,059.90	2,059.90	-
May 31, 2023	2,059.80	2,059.80	2,059.80	2,059.80	2,059.80	-
May 30, 2023	2,088.60	2,088.60	2,088.60	2,088.60	2,088.60	-
May 26, 2023	2,089.70	2,089.70	2,089.70	2,089.70	2,089.70	-
May 25, 2023	2,066.10	2,066.10	2,066.10	2,066.10	2,066.10	-
May 24, 2023	2,082.10	2,082.10	2,082.10	2,082.10	2,082.10	-
May 23, 2023	2,101.50	2,101.50	2,101.50	2,101.50	2,101.50	-
May 22, 2023	2,115.20	2,115.20	2,115.20	2,115.20	2,115.20	-
May 19, 2023	2,099.80	2,099.80	2,099.80	2,099.80	2,099.80	-
May 18, 2023	2,108.40	2,108.40	2,108.40	2,108.40	2,108.40	-
May 17, 2023	2,098.40	2,098.40	2,098.40	2,098.40	2,098.40	-
May 16, 2023	2,098.60	2,098.60	2,098.60	2,098.60	2,098.60	-
May 15, 2023	2,091.70	2,091.70	2,091.70	2,091.70	2,091.70	-
May 12, 2023	2,073.40	2,073.40	2,073.40	2,073.40	2,073.40	-
May 11, 2023	2,083.20	2,083.20	2,083.20	2,083.20	2,083.20	-
May 10, 2023	2,086.90	2,086.90	2,086.90	2,086.90	2,086.90	-
May 09, 2023	2,090.60	2,090.60	2,090.60	2,090.60	2,090.60	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

E-mini S&P 500 ESG Index Future (ESG=F)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)