Advertisement
U.S. markets closed

S&P Composite 1500 ESG Tilted I (ZM=F)

CBOT - CBOT Delayed Price. Currency in USD
332.80+3.60 (+1.09%)
At close: 02:19PM EST
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2024334.40336.90333.00334.00334.002,531
Feb 29, 2024330.80335.60328.00333.30333.302,531
Feb 28, 2024328.50333.60328.00331.30331.3014,655
Feb 27, 2024334.50339.80326.70327.80327.8040,233
Feb 26, 2024332.50335.40330.50334.40334.4045,232
Feb 23, 2024334.90336.60328.00331.50331.5052,440
Feb 22, 2024342.30344.10334.40334.90334.9046,772
Feb 21, 2024348.00348.20341.50342.00342.0048,994
Feb 20, 2024346.60352.40346.40347.60347.6045,357
Feb 19, 2024------
Feb 16, 2024339.70347.80339.30345.60345.6044,088
Feb 15, 2024343.40346.40339.00339.50339.5057,724
Feb 14, 2024344.80348.50342.30343.30343.3060,388
Feb 13, 2024348.90350.30343.50344.80344.8074,958
Feb 12, 2024347.10355.90346.50348.90348.9088,785
Feb 09, 2024347.10349.40341.00346.80346.8089,726
Feb 08, 2024351.00354.60343.50347.10347.1096,609
Feb 07, 2024358.80359.80350.00351.20351.2077,876
Feb 06, 2024361.00362.60355.90358.80358.8059,064
Feb 05, 2024356.80361.50353.20361.10361.1071,513
Feb 02, 2024361.70365.50356.10356.80356.8060,179
Feb 01, 2024368.30370.40358.80361.70361.7087,733
Jan 31, 2024363.00369.70359.00368.30368.3076,464
Jan 30, 2024354.30364.00352.50363.00363.0063,732
Jan 29, 2024349.90359.00346.20354.30354.3089,243
Jan 26, 2024357.90360.10348.60349.00349.0071,438
Jan 25, 2024363.30366.80357.00358.20358.2064,425
Jan 24, 2024361.00366.10360.40363.30363.3053,567
Jan 23, 2024356.20361.70355.20361.10361.1055,962
Jan 22, 2024356.50358.00351.40355.80355.8065,697
Jan 19, 2024361.90365.70356.00356.50356.5077,885
Jan 18, 2024358.70362.40355.50361.30361.3079,071
Jan 17, 2024371.50373.60357.10358.70358.70106,001
Jan 16, 2024363.20371.70363.20371.10371.10101,814
Jan 12, 2024361.80361.80351.30351.30351.30114,265
Jan 11, 2024366.10367.00361.40361.40361.4043
Jan 10, 2024363.80364.40361.30361.30361.30150
Jan 09, 2024365.00367.00364.00366.00366.00151
Jan 08, 2024369.00369.20366.10368.10368.10165
Jan 05, 2024380.40380.40368.60368.60368.60417
Jan 04, 2024380.90383.00379.00381.20381.20374
Jan 03, 2024379.60381.60375.20381.00381.00906
Jan 02, 2024386.00386.00378.40378.90378.901,855
Dec 29, 2023390.80392.00384.30386.00386.002,534
Dec 28, 2023399.80401.30387.90393.00393.0016,890
Dec 27, 2023402.80403.20397.10398.90398.9022,940
Dec 26, 2023400.50403.90394.10403.20403.2025,942
Dec 22, 2023396.00401.00394.20399.60399.6032,281
Dec 21, 2023399.90400.00394.30395.40395.4036,406
Dec 20, 2023403.60405.50396.30399.90399.9049,115
Dec 19, 2023413.00413.20402.80403.20403.2047,961
Dec 18, 2023406.00413.50401.90412.80412.8049,742
Dec 15, 2023403.70406.50400.50405.60405.6044,620
Dec 14, 2023421.10421.10421.10421.10421.1052,541
Dec 13, 2023425.10429.80420.90421.10421.10130
Dec 12, 2023432.50434.00427.80429.20429.20147
Dec 11, 2023427.80432.30425.50430.70430.7066
Dec 08, 2023431.60431.60421.70424.20424.20186
Dec 07, 2023425.00425.40419.50424.50424.50408
Dec 06, 2023436.70437.30423.00424.40424.40494
Dec 05, 2023422.20434.50421.00433.70433.701,050
Dec 04, 2023423.50432.30419.00422.30422.30767
Dec 01, 2023440.70440.70423.50425.30425.302,449
Nov 30, 2023449.60449.60440.00442.20442.203,200
Nov 29, 2023449.80454.10442.00444.30444.3027,740
Nov 28, 2023459.60465.00450.00450.30450.3046,856
Nov 27, 2023458.10466.40455.10458.70458.7053,179
Nov 24, 2023458.10463.80456.70457.40457.4029,612
Nov 23, 2023------
Nov 22, 2023459.60466.80454.20458.10458.1044,368
Nov 21, 2023460.30467.50454.50459.20459.2042,793
Nov 20, 2023453.10461.70440.80460.20460.2038,006
Nov 17, 2023465.40467.80451.90453.30453.3044,780
Nov 16, 2023469.30471.60453.40466.80466.8052,153
Nov 15, 2023473.70479.00464.20469.20469.2046,579
Nov 14, 2023469.10475.10455.30473.60473.6060,126
Nov 13, 2023450.00474.40448.70469.10469.1062,210
Nov 10, 2023450.50451.10445.00449.40449.4047,549
Nov 09, 2023450.80453.10443.00449.90449.9072,304
Nov 08, 2023448.70464.20448.00449.80449.8083,807
Nov 07, 2023438.50456.30436.50447.40447.4076,646
Nov 06, 2023442.80446.00433.00437.50437.5058,341
Nov 02, 2023427.30445.00424.40442.10442.1061,200
Nov 01, 2023430.40434.50422.50426.30426.3058,786
Oct 31, 2023431.00432.60424.00430.40430.4047,198
Oct 30, 2023426.60435.30423.00431.00431.0057,325
Oct 29, 2023441.40442.10424.40426.50426.5069,894
Oct 26, 2023429.50448.40428.10442.40442.4081,020
Oct 25, 2023427.40433.20422.10429.50429.5088,262
Oct 24, 2023433.60439.40424.80429.20429.2080,809
Oct 23, 2023421.00434.80413.40434.20434.20109,978
Oct 22, 2023424.60429.00417.00420.50420.5085,093
Oct 19, 2023423.00425.70416.90423.90423.90107,177
Oct 18, 2023413.70424.30412.00423.00423.00107,862
Oct 17, 2023399.80415.10398.90413.80413.80107,929
Oct 16, 2023390.50401.10390.10399.80399.8077,941
Oct 15, 2023390.00392.90386.90390.20390.2058,625
Oct 12, 2023387.60387.60387.60387.60387.6089,150
Oct 11, 2023387.60387.60387.60387.60387.6034
Oct 10, 2023377.50377.50369.00374.30374.3041
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...