Advertisement
U.S. markets close in 2 hours 26 minutes

E-mini Consumer Staples Select (XAP=F)

CME - CME Delayed Price. Currency in USD
749.50-1.10 (-0.15%)
As of 01:05PM EST. Market open.
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2024747.60750.10745.20749.50749.50482
Feb 29, 2024753.30754.70749.10750.60750.60338
Feb 28, 2024750.20752.40748.70751.40751.40338
Feb 27, 2024750.40751.50749.10751.20751.20540
Feb 26, 2024754.50754.50750.20751.10751.10842
Feb 23, 2024752.40758.00751.30754.40754.40910
Feb 22, 2024745.70752.80743.60752.00752.00574
Feb 21, 2024750.20751.00746.60749.60749.602,389
Feb 20, 2024745.10751.50744.70747.10747.101,664
Feb 19, 2024------
Feb 16, 2024736.90742.90735.10739.60739.602,161
Feb 15, 2024736.80739.00736.50738.60738.601,432
Feb 14, 2024735.00735.60731.10734.90734.90314
Feb 13, 2024744.10745.40731.80736.60736.601,076
Feb 12, 2024739.30744.10735.70744.10744.101,621
Feb 09, 2024743.00743.00738.00739.20739.20644
Feb 08, 2024744.20748.70742.90746.40746.40446
Feb 07, 2024748.90749.80746.10746.60746.60651
Feb 06, 2024745.60747.40743.20747.20747.20450
Feb 05, 2024749.70754.70745.50745.70745.705,695
Feb 02, 2024751.60755.30747.00750.50750.50936
Feb 01, 2024737.80753.00735.90752.90752.90579
Jan 31, 2024743.50745.50737.70738.40738.40610
Jan 30, 2024738.80744.20736.10743.80743.80694
Jan 29, 2024737.30740.00735.30740.00740.001,232
Jan 26, 2024735.20736.80733.70735.90735.90808
Jan 25, 2024725.80732.30725.20732.10732.101,394
Jan 24, 2024733.80733.80725.50725.50725.501,324
Jan 23, 2024731.40735.80731.40735.10735.103,037
Jan 22, 2024725.60729.80725.50726.60726.601,644
Jan 19, 2024731.60733.30727.00730.10730.10967
Jan 18, 2024730.60733.40727.30733.10733.101,669
Jan 17, 2024740.00740.00732.30734.00734.00820
Jan 16, 2024738.90739.00731.90734.70734.702,638
Jan 12, 2024740.60740.60736.30738.60738.60949
Jan 11, 2024734.10737.00731.80736.70736.70723
Jan 10, 2024738.80741.30735.40737.30737.30452
Jan 09, 2024733.60739.20732.30738.80738.80409
Jan 08, 2024732.40737.20731.50737.10737.10666
Jan 05, 2024733.60736.60728.10731.80731.801,770
Jan 04, 2024733.90738.20732.60734.00734.00567
Jan 03, 2024742.70742.70734.20735.00735.005,820
Jan 02, 2024730.30741.90730.10741.00741.00673
Dec 29, 2023731.30732.90729.70732.50732.50874
Dec 28, 2023729.70732.40729.20731.50731.50407
Dec 27, 2023728.50732.20728.10731.70731.70493
Dec 26, 2023723.90729.40723.90728.60728.60345
Dec 22, 2023722.70726.10722.50724.90724.90286
Dec 21, 2023719.00720.30714.10720.20720.201,785
Dec 20, 2023724.80726.10715.30715.60715.601,119
Dec 19, 2023728.90730.20726.60729.70729.70625
Dec 18, 2023723.30730.60722.50727.90727.90464
Dec 15, 2023712.73712.73712.73712.73712.735,087
Dec 14, 2023722.90723.50715.40715.70715.70189
Dec 13, 2023712.40727.10711.80727.10727.10925
Dec 12, 2023710.10713.30710.10713.30713.303,524
Dec 11, 2023710.30715.00707.70711.70711.7015,878
Dec 08, 2023706.70708.70704.10704.90704.904,864
Dec 07, 2023709.10712.20706.10710.10710.10359
Dec 06, 2023706.80708.60704.30707.40707.40808
Dec 05, 2023715.00715.00708.30709.10709.102,865
Dec 04, 2023712.00717.00712.00715.00715.002,102
Dec 01, 2023711.30714.40709.00713.90713.90613
Nov 30, 2023703.50711.80700.40711.70711.701,248
Nov 29, 2023709.80709.80703.80704.40704.40881
Nov 28, 2023708.10712.00706.60710.40710.40391
Nov 27, 2023709.70709.70707.00707.60707.60756
Nov 24, 2023708.20709.70707.60709.20709.20466
Nov 23, 2023------
Nov 22, 2023704.90707.00703.50706.90706.90652
Nov 21, 2023700.90702.50697.10702.10702.10440
Nov 20, 2023698.90701.00697.50700.20700.20208
Nov 17, 2023701.90701.90698.60700.10700.10300
Nov 16, 2023706.10706.30700.50701.90701.90985
Nov 15, 2023710.00712.00708.90710.60710.60287
Nov 14, 2023702.60707.50702.00705.50705.50669
Nov 13, 2023696.30700.00696.00698.30698.30457
Nov 10, 2023692.20696.80689.10696.00696.00428
Nov 09, 2023694.50694.50689.80691.60691.60457
Nov 08, 2023697.60698.50692.70694.40694.40459
Nov 07, 2023695.40699.50695.20697.40697.40852
Nov 06, 2023693.00698.40693.00695.90695.901,903
Nov 02, 2023699.60700.00694.90695.20695.20587
Nov 01, 2023688.00694.90684.90694.00694.001,119
Oct 31, 2023686.20687.80681.70685.30685.30533
Oct 30, 2023684.80686.80681.80686.40686.402,897
Oct 29, 2023679.00685.00676.90683.90683.90636
Oct 26, 2023681.10683.50671.80673.50673.50699
Oct 25, 2023688.20689.60683.00683.00683.00447
Oct 24, 2023685.00690.20682.50687.90687.90362
Oct 23, 2023683.70686.50682.40685.50685.50427
Oct 22, 2023679.70684.10678.30680.00680.00428
Oct 19, 2023686.50687.40681.20681.60681.601,392
Oct 18, 2023690.30691.40684.10684.80684.802,048
Oct 17, 2023689.90694.30688.80689.80689.801,741
Oct 16, 2023682.50688.00682.50687.00687.00378
Oct 15, 2023681.40686.20679.00683.40683.401,559
Oct 12, 2023673.60677.90673.00677.10677.10418
Oct 11, 2023680.50680.50669.20671.30671.303,028
Oct 10, 2023687.30687.30676.00679.50679.50668
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...