E-Mini S&P 500 Sep 24 (ES=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5,446.00 | 5,528.25 | 5,445.25 | 5,499.00 | 5,499.00 | 2,888,086 |
| 25 Jul 2024 | 5,482.50 | 5,533.25 | 5,432.50 | 5,441.25 | 5,441.25 | 2,888,086 |
| 24 Jul 2024 | 5,585.00 | 5,585.00 | 5,462.00 | 5,472.00 | 5,472.00 | 2,178,690 |
| 23 Jul 2024 | 5,607.75 | 5,629.75 | 5,587.75 | 5,599.25 | 5,599.25 | 1,385,653 |
| 22 Jul 2024 | 5,564.50 | 5,616.00 | 5,553.50 | 5,610.75 | 5,610.75 | 1,671,918 |
| 19 Jul 2024 | 5,602.50 | 5,607.50 | 5,542.00 | 5,553.75 | 5,553.75 | 2,106,581 |
| 18 Jul 2024 | 5,644.00 | 5,664.00 | 5,570.25 | 5,594.50 | 5,594.50 | 2,528,379 |
| 17 Jul 2024 | 5,715.00 | 5,717.75 | 5,631.75 | 5,639.00 | 5,639.00 | 2,059,862 |
| 16 Jul 2024 | 5,688.75 | 5,721.25 | 5,673.00 | 5,717.25 | 5,717.25 | 1,485,113 |
| 15 Jul 2024 | 5,681.00 | 5,718.75 | 5,665.50 | 5,683.00 | 5,683.00 | 1,701,349 |
| 12 Jul 2024 | 5,638.50 | 5,708.25 | 5,621.25 | 5,664.75 | 5,664.75 | 1,684,437 |
| 11 Jul 2024 | 5,684.25 | 5,707.75 | 5,630.00 | 5,639.75 | 5,639.75 | 1,970,766 |
| 10 Jul 2024 | 5,631.75 | 5,690.50 | 5,630.75 | 5,688.00 | 5,688.00 | 1,200,224 |
| 09 Jul 2024 | 5,627.75 | 5,645.75 | 5,626.25 | 5,631.25 | 5,631.25 | 1,063,568 |
| 08 Jul 2024 | 5,612.00 | 5,637.50 | 5,610.75 | 5,625.25 | 5,625.25 | 981,186 |
| 05 Jul 2024 | 5,591.00 | 5,626.00 | 5,585.00 | 5,621.50 | 5,621.50 | 1,233,173 |
| 03 Jul 2024 | 5,563.75 | 5,595.75 | 5,559.75 | 5,590.25 | 5,590.25 | 808,966 |
| 02 Jul 2024 | 5,533.50 | 5,569.75 | 5,502.75 | 5,568.75 | 5,568.75 | 1,315,097 |
| 01 Jul 2024 | 5,534.25 | 5,541.00 | 5,504.50 | 5,533.75 | 5,533.75 | 1,432,355 |
| 28 Jun 2024 | 5,548.25 | 5,585.00 | 5,510.75 | 5,521.50 | 5,521.50 | 1,855,777 |
| 27 Jun 2024 | 5,533.00 | 5,555.00 | 5,515.75 | 5,546.00 | 5,546.00 | 1,257,121 |
| 26 Jun 2024 | 5,535.00 | 5,551.75 | 5,516.25 | 5,543.50 | 5,543.50 | 1,197,372 |
| 25 Jun 2024 | 5,516.00 | 5,539.75 | 5,511.00 | 5,537.00 | 5,537.00 | 1,141,183 |
| 24 Jun 2024 | 5,538.50 | 5,558.50 | 5,510.25 | 5,517.00 | 5,517.00 | 1,410,359 |
| 21 Jun 2024 | 5,477.00 | 5,483.75 | 5,460.50 | 5,471.89 | 5,471.89 | 1,392,213 |
| 20 Jun 2024 | 5,492.75 | 5,518.50 | 5,458.50 | 5,476.75 | 5,476.75 | 571,332 |
| 18 Jun 2024 | 5,480.25 | 5,494.00 | 5,473.50 | 5,491.00 | 5,491.00 | 820,053 |
| 17 Jun 2024 | 5,435.50 | 5,494.00 | 5,424.75 | 5,478.50 | 5,478.50 | 1,589,643 |
| 14 Jun 2024 | 5,436.00 | 5,443.00 | 5,397.75 | 5,437.50 | 5,437.50 | 1,789,793 |
| 13 Jun 2024 | 5,436.25 | 5,452.75 | 5,408.50 | 5,438.50 | 5,438.50 | 1,682,858 |
| 12 Jun 2024 | 5,384.50 | 5,454.50 | 5,380.00 | 5,427.50 | 5,427.50 | 1,899,786 |
| 11 Jun 2024 | 5,369.75 | 5,386.25 | 5,334.50 | 5,384.00 | 5,384.00 | 1,413,433 |
| 10 Jun 2024 | 5,351.50 | 5,375.75 | 5,338.25 | 5,371.25 | 5,371.25 | 1,185,881 |
| 07 Jun 2024 | 5,362.00 | 5,385.50 | 5,329.00 | 5,355.75 | 5,355.75 | 1,591,439 |
| 06 Jun 2024 | 5,367.75 | 5,373.25 | 5,345.25 | 5,364.00 | 5,364.00 | 1,228,240 |
| 05 Jun 2024 | 5,305.00 | 5,368.25 | 5,302.50 | 5,366.00 | 5,366.00 | 1,450,596 |
| 04 Jun 2024 | 5,300.25 | 5,312.25 | 5,262.00 | 5,304.00 | 5,304.00 | 1,679,093 |
| 03 Jun 2024 | 5,299.50 | 5,313.25 | 5,246.75 | 5,297.25 | 5,297.25 | 1,785,532 |
| 31 May 2024 | 5,250.50 | 5,307.00 | 5,205.50 | 5,295.50 | 5,295.50 | 2,452,894 |
| 30 May 2024 | 5,270.50 | 5,277.00 | 5,238.25 | 5,253.00 | 5,253.00 | 1,495,148 |
| 29 May 2024 | 5,323.75 | 5,324.00 | 5,268.25 | 5,284.00 | 5,284.00 | 1,445,855 |
| 28 May 2024 | 5,321.75 | 5,339.00 | 5,296.75 | 5,324.75 | 5,324.75 | 1,387,872 |
| 24 May 2024 | 5,285.75 | 5,329.25 | 5,285.75 | 5,321.50 | 5,321.50 | 1,264,244 |
| 23 May 2024 | 5,339.00 | 5,368.25 | 5,273.50 | 5,285.25 | 5,285.25 | 2,012,153 |
| 22 May 2024 | 5,343.50 | 5,349.25 | 5,306.75 | 5,328.00 | 5,328.00 | 1,257,477 |
| 21 May 2024 | 5,331.75 | 5,347.50 | 5,322.50 | 5,345.25 | 5,345.25 | 1,011,849 |
| 20 May 2024 | 5,329.25 | 5,348.25 | 5,323.75 | 5,331.75 | 5,331.75 | 1,031,456 |
| 17 May 2024 | 5,318.25 | 5,328.75 | 5,305.75 | 5,327.25 | 5,327.25 | 1,052,765 |
| 16 May 2024 | 5,331.50 | 5,349.00 | 5,315.50 | 5,320.25 | 5,320.25 | 1,207,843 |
| 15 May 2024 | 5,268.50 | 5,337.25 | 5,266.25 | 5,333.00 | 5,333.00 | 1,391,029 |
| 14 May 2024 | 5,241.75 | 5,274.25 | 5,216.75 | 5,269.50 | 5,269.50 | 1,252,615 |
| 13 May 2024 | 5,240.50 | 5,264.00 | 5,233.25 | 5,245.50 | 5,245.50 | 922,763 |
| 10 May 2024 | 5,240.75 | 5,264.00 | 5,232.75 | 5,246.25 | 5,246.25 | 1,112,925 |
| 09 May 2024 | 5,209.25 | 5,244.75 | 5,195.00 | 5,239.00 | 5,239.00 | 1,094,931 |
| 08 May 2024 | 5,211.75 | 5,218.00 | 5,188.75 | 5,212.75 | 5,212.75 | 1,013,418 |
| 07 May 2024 | 5,204.75 | 5,226.75 | 5,202.25 | 5,213.75 | 5,213.75 | 1,106,457 |
| 06 May 2024 | 5,166.75 | 5,207.75 | 5,155.75 | 5,206.50 | 5,206.50 | 1,019,307 |
| 03 May 2024 | 5,110.25 | 5,166.75 | 5,099.25 | 5,154.75 | 5,154.75 | 1,604,172 |
| 02 May 2024 | 5,057.00 | 5,113.00 | 5,036.25 | 5,091.50 | 5,091.50 | 1,573,131 |
| 01 May 2024 | 5,050.00 | 5,126.75 | 5,037.75 | 5,046.50 | 5,046.50 | 1,955,160 |
| 30 Apr 2024 | 5,148.50 | 5,148.50 | 5,051.00 | 5,067.00 | 5,067.00 | 1,675,335 |
| 29 Apr 2024 | 5,140.25 | 5,154.25 | 5,118.75 | 5,147.00 | 5,147.00 | 1,163,440 |
| 26 Apr 2024 | 5,132.00 | 5,146.50 | 5,104.50 | 5,131.50 | 5,131.50 | 1,455,855 |
| 25 Apr 2024 | 5,070.00 | 5,132.75 | 5,022.25 | 5,082.25 | 5,082.25 | 1,887,635 |
| 24 Apr 2024 | 5,115.25 | 5,128.75 | 5,072.25 | 5,107.50 | 5,107.50 | 1,512,469 |
| 23 Apr 2024 | 5,051.00 | 5,113.50 | 5,037.75 | 5,106.50 | 5,106.50 | 1,357,493 |
| 22 Apr 2024 | 5,014.25 | 5,076.75 | 5,006.00 | 5,047.50 | 5,047.50 | 1,584,393 |
| 19 Apr 2024 | 5,047.25 | 5,058.00 | 4,963.50 | 5,003.75 | 5,003.75 | 2,357,143 |
| 18 Apr 2024 | 5,063.00 | 5,095.25 | 5,038.50 | 5,049.00 | 5,049.00 | 1,701,401 |
| 17 Apr 2024 | 5,096.25 | 5,120.50 | 5,047.00 | 5,062.25 | 5,062.25 | 1,928,645 |
| 16 Apr 2024 | 5,101.25 | 5,123.25 | 5,078.75 | 5,092.50 | 5,092.50 | 2,098,015 |
| 15 Apr 2024 | 5,166.50 | 5,213.25 | 5,094.00 | 5,104.00 | 5,104.00 | 2,226,105 |
| 12 Apr 2024 | 5,244.00 | 5,248.75 | 5,150.00 | 5,167.50 | 5,167.50 | 2,005,106 |
| 11 Apr 2024 | 5,202.00 | 5,257.50 | 5,173.50 | 5,243.25 | 5,243.25 | 1,762,470 |
| 10 Apr 2024 | 5,264.25 | 5,285.00 | 5,176.50 | 5,207.75 | 5,207.75 | 2,369,864 |
| 09 Apr 2024 | 5,258.00 | 5,274.25 | 5,208.25 | 5,260.25 | 5,260.25 | 1,651,973 |
| 08 Apr 2024 | 5,263.25 | 5,269.25 | 5,236.50 | 5,253.25 | 5,253.25 | 1,167,648 |
| 05 Apr 2024 | 5,199.75 | 5,272.50 | 5,191.50 | 5,253.00 | 5,253.00 | 1,908,306 |
| 04 Apr 2024 | 5,270.75 | 5,308.50 | 5,192.50 | 5,197.25 | 5,197.25 | 1,941,274 |
| 03 Apr 2024 | 5,262.50 | 5,280.75 | 5,244.50 | 5,266.50 | 5,266.50 | 1,402,981 |
| 02 Apr 2024 | 5,294.50 | 5,296.00 | 5,235.00 | 5,260.50 | 5,260.50 | 1,426,691 |
| 01 Apr 2024 | 5,314.25 | 5,333.50 | 5,282.25 | 5,295.25 | 5,295.25 | 1,125,234 |
| 28 Mar 2024 | 5,308.00 | 5,321.00 | 5,301.00 | 5,308.50 | 5,308.50 | 1,317,836 |
| 27 Mar 2024 | 5,273.25 | 5,313.75 | 5,270.75 | 5,308.25 | 5,308.25 | 1,487,671 |
| 26 Mar 2024 | 5,280.75 | 5,300.50 | 5,263.00 | 5,265.25 | 5,265.25 | 1,092,706 |
| 25 Mar 2024 | 5,290.50 | 5,295.00 | 5,272.50 | 5,278.25 | 5,278.25 | 920,608 |
| 22 Mar 2024 | 5,306.75 | 5,311.75 | 5,287.75 | 5,293.25 | 5,293.25 | 1,162,606 |
| 21 Mar 2024 | 5,294.75 | 5,322.75 | 5,293.50 | 5,302.50 | 5,302.50 | 1,326,994 |
| 20 Mar 2024 | 5,239.75 | 5,297.75 | 5,233.00 | 5,286.75 | 5,286.75 | 1,404,974 |
| 19 Mar 2024 | 5,215.25 | 5,244.75 | 5,186.00 | 5,241.75 | 5,241.75 | 1,440,289 |
| 18 Mar 2024 | 5,185.75 | 5,240.25 | 5,181.75 | 5,214.75 | 5,214.75 | 1,377,276 |
| 15 Mar 2024 | 5,152.25 | 5,167.00 | 5,101.67 | 5,101.67 | 5,101.67 | 1,927,775 |
| 14 Mar 2024 | 5,171.50 | 5,189.50 | 5,124.25 | 5,153.75 | 5,153.75 | 476,074 |
| 13 Mar 2024 | 5,176.00 | 5,183.75 | 5,153.00 | 5,168.00 | 5,168.00 | 540,170 |
| 12 Mar 2024 | 5,129.00 | 5,183.00 | 5,112.75 | 5,177.25 | 5,177.25 | 1,211,911 |
| 11 Mar 2024 | 5,132.50 | 5,133.25 | 5,094.75 | 5,123.00 | 5,123.00 | 1,840,000 |
| 08 Mar 2024 | 5,159.25 | 5,193.00 | 5,121.75 | 5,129.00 | 5,129.00 | 2,786,680 |
| 07 Mar 2024 | 5,114.25 | 5,170.50 | 5,086.50 | 5,161.75 | 5,161.75 | 1,791,666 |
| 06 Mar 2024 | 5,091.00 | 5,134.50 | 5,083.75 | 5,111.75 | 5,111.75 | 1,996,223 |
| 05 Mar 2024 | 5,133.75 | 5,135.50 | 5,063.00 | 5,085.75 | 5,085.75 | 1,885,769 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.