Advertisement
U.S. markets closed
Advertisement

E-mini Industrial Select Sector (XAI=F)

CME - CME Delayed Price. Currency in USD
1,066.70+4.00 (+0.38%)
As of 03:59PM EST. Market open.
Advertisement
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20231,069.201,070.901,064.601,066.701,066.70345
Nov 28, 20231,064.301,071.301,061.501,062.701,062.70177
Nov 27, 20231,068.901,068.901,064.001,065.801,065.80177
Nov 24, 20231,070.101,073.201,068.801,071.501,071.50215
Nov 22, 20231,065.601,071.801,064.601,069.001,069.00826
Nov 21, 20231,065.201,068.701,063.001,067.401,067.40150
Nov 20, 20231,062.401,070.901,059.901,068.401,068.40184
Nov 17, 20231,062.101,065.101,060.801,064.901,064.90243
Nov 16, 20231,060.001,063.701,055.101,058.701,058.70345
Nov 15, 20231,059.601,066.401,058.501,059.001,059.001,029
Nov 14, 20231,049.901,060.601,048.701,056.801,056.80421
Nov 13, 20231,034.801,037.601,030.901,035.301,035.30332
Nov 10, 20231,025.701,035.901,022.901,035.001,035.001,791
Nov 09, 20231,027.501,030.801,018.901,020.801,020.80430
Nov 08, 20231,023.601,026.301,019.101,023.301,023.301,694
Nov 07, 20231,015.501,022.601,014.101,021.001,021.00366
Nov 06, 20231,025.801,026.901,018.801,023.701,023.70633
Nov 02, 20231,027.801,032.001,022.401,026.401,026.40389
Nov 01, 20231,010.701,018.301,007.901,018.001,018.001,499
Oct 31, 2023995.70999.50988.60997.60997.60604
Oct 30, 2023989.20995.40983.50994.90994.90611
Oct 29, 2023984.00990.10978.30987.40987.40215
Oct 26, 2023985.70985.70972.80975.60975.601,008
Oct 25, 2023991.60995.90983.90984.20984.20426
Oct 24, 20231,001.101,001.10988.60989.20989.20497
Oct 23, 20231,008.201,008.80998.101,002.201,002.20250
Oct 22, 2023999.601,008.60994.40995.10995.10209
Oct 19, 20231,012.201,012.80999.20999.90999.90182
Oct 18, 20231,017.901,027.601,008.401,010.501,010.50418
Oct 17, 20231,035.901,035.901,018.801,020.001,020.00545
Oct 16, 20231,037.301,051.901,037.301,045.501,045.50385
Oct 15, 20231,041.201,048.201,038.301,042.301,042.30721
Oct 12, 20231,043.501,045.401,027.701,031.801,031.80439
Oct 11, 20231,051.101,051.101,033.701,040.801,040.802,054
Oct 10, 20231,047.801,051.501,043.401,051.301,051.30320
Oct 09, 20231,042.001,051.401,039.301,044.801,044.802,114
Oct 08, 20231,026.001,039.601,025.901,039.101,039.10355
Oct 05, 20231,004.801,028.301,002.101,022.901,022.90405
Oct 04, 20231,015.201,016.301,005.301,009.501,009.50632
Oct 03, 20231,014.001,017.601,004.701,016.301,016.30409
Oct 02, 20231,017.701,023.701,008.601,011.901,011.90807
Oct 01, 20231,028.901,029.401,015.501,020.401,020.401,809
Sep 28, 20231,040.701,041.901,028.401,030.201,030.20279
Sep 27, 20231,032.001,043.201,030.101,036.101,036.102,350
Sep 26, 20231,029.901,035.401,024.701,032.001,032.00353
Sep 25, 20231,034.301,036.701,024.501,024.801,024.801,680
Sep 24, 20231,032.301,040.901,031.901,040.801,040.80264
Sep 21, 20231,038.501,041.901,035.201,035.601,035.60313
Sep 20, 20231,052.501,052.501,039.301,039.301,039.30228
Sep 19, 20231,065.801,072.401,056.901,057.001,057.00417
Sep 18, 20231,067.001,067.001,054.601,061.501,061.50172
Sep 17, 20231,064.301,072.401,064.101,066.601,066.60421
Sep 14, 20231,058.311,058.311,058.311,058.311,058.312,349
Sep 13, 20231,056.501,061.301,055.601,061.201,061.20131
Sep 12, 20231,056.201,060.201,047.201,051.101,051.101,464
Sep 11, 20231,058.201,063.501,058.201,058.301,058.301,167
Sep 10, 20231,066.101,066.901,057.101,062.301,062.306,034
Sep 07, 20231,068.301,068.701,060.501,062.501,062.501,138
Sep 06, 20231,069.501,072.201,061.901,068.001,068.00286
Sep 05, 20231,083.201,083.201,066.401,071.401,071.40281
Sep 04, 20231,093.701,093.701,076.601,076.801,076.80558
Aug 31, 20231,096.701,098.701,091.201,095.401,095.40414
Aug 30, 20231,098.401,098.401,089.501,089.901,089.90233
Aug 29, 20231,093.101,099.001,092.101,095.601,095.60439
Aug 28, 20231,079.901,090.801,078.801,090.401,090.40359
Aug 27, 20231,080.001,085.901,079.001,082.201,082.20477
Aug 24, 20231,071.101,077.201,062.101,073.501,073.50424
Aug 23, 20231,076.201,081.501,065.101,065.201,065.20122
Aug 22, 20231,064.401,079.801,064.401,077.901,077.90303
Aug 21, 20231,074.101,075.101,065.701,067.801,067.80177
Aug 20, 20231,072.801,073.901,064.101,070.101,070.10593
Aug 17, 20231,063.701,075.501,063.701,072.401,072.40326
Aug 16, 20231,084.401,084.401,070.301,071.401,071.40386
Aug 15, 20231,086.701,092.301,079.701,079.901,079.90208
Aug 14, 20231,093.501,094.101,085.301,086.201,086.20303
Aug 13, 20231,099.501,100.801,096.101,100.101,100.10211
Aug 10, 20231,092.901,102.301,092.901,100.001,100.00168
Aug 09, 20231,105.001,109.901,097.601,098.801,098.80229
Aug 08, 20231,101.701,106.701,099.101,101.601,101.60220
Aug 07, 20231,102.001,104.801,093.901,102.801,102.80221
Aug 06, 20231,099.301,108.601,099.301,107.901,107.9086
Aug 03, 20231,107.201,107.201,093.701,094.701,094.70614
Aug 02, 20231,105.801,106.201,100.201,102.201,102.20304
Aug 01, 20231,118.701,119.401,107.701,109.401,109.40344
Jul 31, 20231,115.701,124.401,115.701,121.801,121.80271
Jul 30, 20231,116.501,118.601,114.201,118.201,118.20444
Jul 27, 20231,114.701,117.401,111.601,115.701,115.70302
Jul 26, 20231,112.801,115.601,106.401,109.701,109.703,673
Jul 25, 20231,115.901,119.701,113.401,118.801,118.80181
Jul 24, 20231,107.701,112.201,101.001,111.401,111.40121
Jul 23, 20231,111.301,115.501,111.001,112.801,112.80223
Jul 20, 20231,114.601,115.301,110.501,110.501,110.50145
Jul 19, 20231,114.501,118.201,108.801,116.001,116.00649
Jul 18, 20231,107.301,114.201,105.701,112.101,112.10330
Jul 17, 20231,101.301,115.701,101.301,112.301,112.30590
Jul 16, 20231,101.501,109.701,100.101,106.201,106.20282
Jul 13, 20231,102.801,102.901,097.801,100.701,100.70123
Jul 12, 20231,103.801,107.801,101.201,105.701,105.70782
Jul 11, 20231,115.201,115.301,104.101,104.401,104.40932
Jul 10, 20231,097.001,108.401,096.701,106.501,106.501,934
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...