UK markets close in 8 hours 1 minute

E-Mini S&P 500 Jun 24 (ES=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
5,287.50+2.25 (+0.04%)
As of 03:19AM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20245,285.755,296.005,285.755,287.505,287.5057,375
23 May 20245,339.005,368.255,273.505,285.255,285.251,257,477
22 May 20245,343.505,349.255,306.755,328.005,328.001,257,477
21 May 20245,331.755,347.505,322.505,345.255,345.251,011,849
20 May 20245,329.255,348.255,323.755,331.755,331.751,031,456
17 May 20245,318.255,328.755,305.755,327.255,327.251,052,765
16 May 20245,331.505,349.005,315.505,320.255,320.251,207,843
15 May 20245,268.505,337.255,266.255,333.005,333.001,391,029
14 May 20245,241.755,274.255,216.755,269.505,269.501,252,615
13 May 20245,240.505,264.005,233.255,245.505,245.50922,763
10 May 20245,240.755,264.005,232.755,246.255,246.251,112,925
09 May 20245,209.255,244.755,195.005,239.005,239.001,094,931
08 May 20245,211.755,218.005,188.755,212.755,212.751,013,418
07 May 20245,204.755,226.755,202.255,213.755,213.751,106,457
06 May 20245,166.755,207.755,155.755,206.505,206.501,019,307
03 May 20245,110.255,166.755,099.255,154.755,154.751,604,172
02 May 20245,057.005,113.005,036.255,091.505,091.501,573,131
01 May 20245,050.005,126.755,037.755,046.505,046.501,955,160
30 Apr 20245,148.505,148.505,051.005,067.005,067.001,675,335
29 Apr 20245,140.255,154.255,118.755,147.005,147.001,163,440
26 Apr 20245,132.005,146.505,104.505,131.505,131.501,455,855
25 Apr 20245,070.005,132.755,022.255,082.255,082.251,887,635
24 Apr 20245,115.255,128.755,072.255,107.505,107.501,512,469
23 Apr 20245,051.005,113.505,037.755,106.505,106.501,357,493
22 Apr 20245,014.255,076.755,006.005,047.505,047.501,584,393
19 Apr 20245,047.255,058.004,963.505,003.755,003.752,357,143
18 Apr 20245,063.005,095.255,038.505,049.005,049.001,701,401
17 Apr 20245,096.255,120.505,047.005,062.255,062.251,928,645
16 Apr 20245,101.255,123.255,078.755,092.505,092.502,098,015
15 Apr 20245,166.505,213.255,094.005,104.005,104.002,226,105
12 Apr 20245,244.005,248.755,150.005,167.505,167.502,005,106
11 Apr 20245,202.005,257.505,173.505,243.255,243.251,762,470
10 Apr 20245,264.255,285.005,176.505,207.755,207.752,369,864
09 Apr 20245,258.005,274.255,208.255,260.255,260.251,651,973
08 Apr 20245,263.255,269.255,236.505,253.255,253.251,167,648
05 Apr 20245,199.755,272.505,191.505,253.005,253.001,908,306
04 Apr 20245,270.755,308.505,192.505,197.255,197.251,941,274
03 Apr 20245,262.505,280.755,244.505,266.505,266.501,402,981
02 Apr 20245,294.505,296.005,235.005,260.505,260.501,426,691
01 Apr 20245,314.255,333.505,282.255,295.255,295.251,125,234
28 Mar 20245,308.005,321.005,301.005,308.505,308.501,317,836
27 Mar 20245,273.255,313.755,270.755,308.255,308.251,487,671
26 Mar 20245,280.755,300.505,263.005,265.255,265.251,092,706
25 Mar 20245,290.505,295.005,272.505,278.255,278.25920,608
22 Mar 20245,306.755,311.755,287.755,293.255,293.251,162,606
21 Mar 20245,294.755,322.755,293.505,302.505,302.501,326,994
20 Mar 20245,239.755,297.755,233.005,286.755,286.751,404,974
19 Mar 20245,215.255,244.755,186.005,241.755,241.751,440,289
18 Mar 20245,185.755,240.255,181.755,214.755,214.751,377,276
15 Mar 20245,152.255,167.005,101.675,101.675,101.671,927,775
14 Mar 20245,171.505,189.505,124.255,153.755,153.75476,074
13 Mar 20245,176.005,183.755,153.005,168.005,168.00540,170
12 Mar 20245,129.005,183.005,112.755,177.255,177.251,211,911
11 Mar 20245,132.505,133.255,094.755,123.005,123.001,840,000
08 Mar 20245,159.255,193.005,121.755,129.005,129.002,786,680
07 Mar 20245,114.255,170.505,086.505,161.755,161.751,791,666
06 Mar 20245,091.005,134.505,083.755,111.755,111.751,996,223
05 Mar 20245,133.755,135.505,063.005,085.755,085.751,885,769
04 Mar 20245,142.005,157.755,132.005,138.255,138.251,208,040
01 Mar 20245,101.505,149.255,089.255,146.005,146.001,597,331
29 Feb 20245,072.005,114.505,060.005,103.755,103.751,790,702
28 Feb 20245,090.755,091.255,063.255,081.005,081.001,201,011
27 Feb 20245,077.505,093.005,067.005,090.005,090.001,026,819
26 Feb 20245,095.005,108.005,076.255,080.255,080.251,094,682
23 Feb 20245,094.255,123.505,092.005,101.505,101.501,340,050
22 Feb 20245,016.005,107.755,015.255,097.755,097.751,738,869
21 Feb 20244,990.005,020.504,959.004,996.254,996.251,485,687
20 Feb 20245,016.505,029.504,968.254,991.504,991.501,609,827
16 Feb 20245,049.505,059.255,012.755,019.755,019.751,527,729
15 Feb 20245,017.505,051.755,011.005,046.505,046.501,361,757
14 Feb 20244,974.255,022.504,968.755,018.005,018.001,632,071
13 Feb 20245,034.005,040.004,936.504,971.254,971.252,112,726
12 Feb 20245,042.505,066.505,031.505,041.255,041.251,141,487
09 Feb 20245,014.505,048.505,013.005,044.005,044.001,212,336
08 Feb 20245,015.755,020.005,003.755,017.755,017.75997,431
07 Feb 20244,971.505,020.004,970.005,015.255,015.251,336,172
06 Feb 20244,959.504,978.254,954.504,974.754,974.751,267,419
05 Feb 20244,976.004,980.754,937.754,962.004,962.001,504,676
02 Feb 20244,952.754,997.754,925.754,980.254,980.251,957,796
01 Feb 20244,874.504,963.754,872.504,928.504,928.501,835,510
31 Jan 20244,930.254,938.004,866.004,870.504,870.502,285,993
30 Jan 20244,950.254,957.254,933.004,951.004,951.001,157,425
29 Jan 20244,908.754,956.004,901.754,954.504,954.501,197,989
26 Jan 20244,919.254,934.254,898.504,916.254,916.251,363,612
25 Jan 20244,899.504,926.504,893.254,923.254,923.251,532,026
24 Jan 20244,900.254,933.254,889.004,898.004,898.001,586,824
23 Jan 20244,881.754,902.004,874.254,895.004,895.001,130,749
22 Jan 20244,872.504,898.254,872.504,881.004,881.001,356,050
19 Jan 20244,811.254,874.254,808.504,869.504,869.501,876,757
18 Jan 20244,768.004,817.004,763.504,811.254,811.251,746,936
17 Jan 20244,799.754,800.754,746.254,771.254,771.251,663,328
16 Jan 20244,812.004,823.004,779.504,798.504,798.501,905,532
12 Jan 20244,811.254,836.504,791.504,816.504,816.501,519,899
11 Jan 20244,820.504,838.004,772.754,815.504,815.501,795,564
10 Jan 20244,790.754,828.504,786.004,820.254,820.251,377,780
09 Jan 20244,797.754,804.004,767.504,792.754,792.751,369,103
08 Jan 20244,735.754,803.254,715.254,801.254,801.251,417,728
05 Jan 20244,732.754,760.254,702.004,734.754,734.751,767,245
04 Jan 20244,750.004,766.504,727.004,729.504,729.501,395,366
03 Jan 20244,790.754,790.754,741.004,746.504,746.501,707,174
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...