Advertisement
Advertisement
U.S. Markets close in 5 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

MICRO E-MINI S&P 500 INDEX FUTU (MES=F)

CME - CME Delayed Price. Currency in USD
4,035.50+34.00 (+0.85%)
As of 10:39AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20234,006.254,047.754,006.004,035.504,035.50301,498
Mar 28, 20234,014.254,024.003,980.754,001.504,001.50961,869
Mar 27, 20234,008.004,034.503,997.504,007.254,007.25961,869
Mar 26, 2023------
Mar 24, 20233,988.004,011.003,937.004,001.254,001.251,342,728
Mar 23, 20233,972.004,039.503,948.503,978.003,978.001,473,848
Mar 22, 20234,038.504,074.003,966.003,970.503,970.501,109,519
Mar 21, 20233,986.004,043.503,981.754,035.754,035.75901,843
Mar 20, 20233,963.253,989.253,897.003,983.003,983.001,344,261
Mar 19, 2023------
Mar 17, 20233,961.003,976.003,922.753,957.053,957.051,293,523
Mar 16, 20233,892.753,966.503,863.003,960.503,960.50161,305
Mar 15, 20233,920.003,931.253,833.503,892.753,892.75299,348
Mar 14, 20233,865.753,938.253,855.003,920.503,920.50303,023
Mar 13, 20233,885.003,938.503,808.753,856.753,856.751,020,831
Mar 12, 2023------
Mar 10, 20233,919.503,942.003,846.253,862.753,862.751,958,961
Mar 09, 20233,997.754,019.753,909.253,920.003,920.001,501,340
Mar 08, 20233,989.754,003.503,970.753,995.003,995.001,115,449
Mar 07, 20234,052.254,064.503,982.503,989.753,989.751,142,485
Mar 06, 20234,049.504,082.504,041.754,052.504,052.50993,029
Mar 05, 2023------
Mar 03, 20233,983.504,053.753,974.004,049.754,049.75993,285
Mar 02, 20233,960.753,995.253,924.503,984.753,984.751,232,501
Mar 01, 20233,969.503,991.003,943.003,956.503,956.501,264,094
Feb 28, 20233,992.004,004.003,965.003,975.503,975.501,063,486
Feb 27, 20233,975.754,024.503,973.003,988.003,988.001,087,848
Feb 26, 2023------
Feb 24, 20234,016.504,023.253,947.253,975.753,975.751,164,020
Feb 23, 20234,009.004,034.503,974.254,018.754,018.751,161,651
Feb 22, 20234,007.504,026.503,983.503,999.003,999.001,227,850
Feb 21, 20234,083.254,089.504,002.254,005.754,005.751,134,998
Feb 19, 2023------
Feb 17, 20234,094.754,096.504,055.504,087.504,087.501,214,617
Feb 16, 20234,159.004,168.754,094.754,099.754,099.751,210,689
Feb 15, 20234,141.754,161.754,113.004,158.254,158.251,103,282
Feb 14, 20234,149.004,186.504,103.754,145.504,145.501,553,479
Feb 13, 20234,105.004,150.754,078.754,147.254,147.25778,496
Feb 12, 2023------
Feb 10, 20234,097.754,104.254,060.504,099.754,099.751,150,173
Feb 09, 20234,132.254,170.504,078.504,091.754,091.751,195,398
Feb 08, 20234,166.754,179.504,121.254,130.504,130.501,078,550
Feb 07, 20234,123.254,188.004,098.254,175.754,175.751,433,457
Feb 06, 20234,135.504,143.004,104.004,123.504,123.501,114,776
Feb 05, 2023------
Feb 03, 20234,175.254,194.004,132.504,147.754,147.751,552,686
Feb 02, 20234,145.004,208.504,136.754,191.504,191.501,553,276
Feb 01, 20234,085.254,163.254,048.504,132.254,132.251,378,527
Jan 31, 20234,038.254,091.254,007.504,090.004,090.001,194,127
Jan 30, 20234,077.754,085.754,029.504,032.504,032.501,461,206
Jan 29, 2023------
Jan 27, 20234,066.254,109.254,055.004,084.254,084.251,226,201
Jan 26, 20234,030.504,077.004,027.504,075.504,075.501,360,344
Jan 25, 20234,039.004,040.003,963.254,032.004,032.001,448,351
Jan 24, 20234,035.754,047.254,005.254,032.754,032.751,258,632
Jan 23, 20233,987.254,056.503,980.254,036.504,036.501,210,789
Jan 22, 2023------
Jan 20, 20233,924.253,990.253,911.753,988.503,988.501,203,293
Jan 19, 20233,945.753,948.753,901.753,915.503,915.501,490,087
Jan 18, 20234,008.754,033.753,943.753,945.753,945.751,444,193
Jan 17, 20234,019.504,035.253,996.754,009.504,009.501,238,268
Jan 16, 20234,019.504,028.503,996.754,010.004,010.001,051,309
Jan 15, 2023------
Jan 13, 20234,003.004,024.253,961.504,018.254,018.251,051,309
Jan 12, 20233,992.004,021.753,953.754,003.504,003.501,680,724
Jan 11, 20233,941.253,992.253,934.503,990.003,990.001,023,441
Jan 10, 20233,913.253,943.753,891.503,940.753,940.751,314,683
Jan 09, 20233,917.253,973.253,909.753,913.753,913.751,253,733
Jan 08, 2023------
Jan 06, 20233,833.253,928.753,802.003,915.503,915.501,469,517
Jan 05, 20233,871.003,885.503,822.253,829.003,829.001,298,712
Jan 04, 20233,844.003,896.503,836.503,874.503,874.501,386,997
Jan 03, 20233,885.753,907.253,814.253,846.003,846.001,314,699
Jan 02, 2023------
Jan 01, 2023------
Dec 30, 20223,869.753,870.753,821.503,861.003,861.00937,282
Dec 29, 20223,810.503,882.753,806.253,871.753,871.75763,578
Dec 28, 20223,857.253,875.003,804.503,807.503,807.501,014,540
Dec 27, 20223,878.003,900.753,837.253,855.003,855.00854,326
Dec 26, 2022------
Dec 25, 2022------
Dec 23, 20223,849.753,872.503,821.253,869.753,869.751,064,229
Dec 22, 20223,914.003,919.753,788.253,849.253,849.251,238,805
Dec 21, 20223,855.253,918.753,855.253,905.753,905.751,251,789
Dec 20, 20223,843.503,866.503,803.503,849.253,849.251,372,355
Dec 19, 20223,873.503,899.003,827.253,845.503,845.501,217,275
Dec 18, 2022------
Dec 16, 20223,890.003,904.753,842.003,871.473,871.471,276,282
Dec 15, 20224,006.254,010.253,878.503,897.003,897.00205,066
Dec 14, 20224,020.004,062.003,965.253,998.003,998.00240,964
Dec 13, 20223,987.504,148.003,985.004,022.254,022.25466,356
Dec 12, 20223,933.003,994.753,924.503,991.753,991.75340,054
Dec 11, 2022------
Dec 09, 20223,964.503,990.003,925.003,936.253,936.25890,679
Dec 08, 20223,935.003,977.253,916.003,965.753,965.751,326,162
Dec 07, 20223,944.003,961.503,914.003,936.753,936.751,313,675
Dec 06, 20224,006.254,014.753,921.503,945.003,945.001,302,364
Dec 05, 20224,073.004,075.503,987.504,003.254,003.251,087,179
Dec 04, 2022------
Dec 02, 20224,077.504,085.754,006.754,075.504,075.501,283,141
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement