E-Mini S&P 500 Jun 23 (ES=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 3,988.75 | 4,010.75 | 3,937.00 | 4,010.50 | 4,010.50 | 1,870,979 |
| 23 Mar 2023 | 3,972.75 | 4,039.50 | 3,948.50 | 3,978.00 | 3,978.00 | 2,236,954 |
| 22 Mar 2023 | 4,038.75 | 4,073.75 | 3,966.25 | 3,970.50 | 3,970.50 | 1,802,929 |
| 21 Mar 2023 | 3,986.50 | 4,043.25 | 3,981.75 | 4,035.75 | 4,035.75 | 1,531,670 |
| 20 Mar 2023 | 3,963.75 | 3,989.50 | 3,897.25 | 3,983.00 | 3,983.00 | 1,818,807 |
| 17 Mar 2023 | 3,962.25 | 3,974.00 | 3,923.00 | 3,957.05 | 3,957.05 | 2,224,268 |
| 16 Mar 2023 | 3,892.75 | 3,966.50 | 3,863.25 | 3,960.50 | 3,960.50 | 466,914 |
| 15 Mar 2023 | 3,920.50 | 3,931.00 | 3,834.00 | 3,892.75 | 3,892.75 | 833,643 |
| 14 Mar 2023 | 3,865.75 | 3,938.00 | 3,855.25 | 3,920.50 | 3,920.50 | 1,606,509 |
| 13 Mar 2023 | 3,887.75 | 3,938.75 | 3,808.75 | 3,856.75 | 3,856.75 | 2,750,477 |
| 10 Mar 2023 | 3,919.00 | 3,941.75 | 3,846.25 | 3,862.75 | 3,862.75 | 3,285,811 |
| 09 Mar 2023 | 3,997.00 | 4,019.75 | 3,909.50 | 3,920.00 | 3,920.00 | 2,547,423 |
| 08 Mar 2023 | 3,990.00 | 4,003.25 | 3,971.50 | 3,995.00 | 3,995.00 | 1,831,712 |
| 07 Mar 2023 | 4,053.75 | 4,064.50 | 3,982.50 | 3,989.75 | 3,989.75 | 2,141,615 |
| 06 Mar 2023 | 4,049.25 | 4,082.50 | 4,041.75 | 4,052.50 | 4,052.50 | 1,528,845 |
| 03 Mar 2023 | 3,983.00 | 4,053.00 | 3,974.00 | 4,049.75 | 4,049.75 | 1,665,102 |
| 02 Mar 2023 | 3,959.75 | 3,995.25 | 3,925.00 | 3,984.75 | 3,984.75 | 1,836,555 |
| 01 Mar 2023 | 3,968.50 | 3,991.00 | 3,943.00 | 3,956.50 | 3,956.50 | 2,042,321 |
| 28 Feb 2023 | 3,991.50 | 4,003.75 | 3,965.00 | 3,975.50 | 3,975.50 | 1,847,930 |
| 27 Feb 2023 | 3,976.50 | 4,024.75 | 3,973.00 | 3,988.00 | 3,988.00 | 1,621,961 |
| 24 Feb 2023 | 4,015.25 | 4,023.25 | 3,947.50 | 3,975.75 | 3,975.75 | 2,063,242 |
| 23 Feb 2023 | 4,010.00 | 4,034.25 | 3,974.25 | 4,018.75 | 4,018.75 | 1,955,820 |
| 22 Feb 2023 | 4,007.50 | 4,025.00 | 3,983.75 | 3,999.00 | 3,999.00 | 1,925,300 |
| 21 Feb 2023 | 4,083.00 | 4,089.25 | 4,002.00 | 4,005.75 | 4,005.75 | 1,883,040 |
| 17 Feb 2023 | 4,095.50 | 4,096.00 | 4,055.75 | 4,087.50 | 4,087.50 | 2,008,448 |
| 16 Feb 2023 | 4,159.00 | 4,168.50 | 4,095.00 | 4,099.75 | 4,099.75 | 2,042,993 |
| 15 Feb 2023 | 4,141.25 | 4,161.75 | 4,113.00 | 4,158.25 | 4,158.25 | 1,611,550 |
| 14 Feb 2023 | 4,149.75 | 4,186.50 | 4,103.75 | 4,145.50 | 4,145.50 | 2,379,034 |
| 13 Feb 2023 | 4,105.00 | 4,150.75 | 4,078.75 | 4,147.25 | 4,147.25 | 1,376,325 |
| 10 Feb 2023 | 4,098.00 | 4,104.25 | 4,060.75 | 4,099.75 | 4,099.75 | 1,744,956 |
| 09 Feb 2023 | 4,132.25 | 4,170.25 | 4,078.25 | 4,091.75 | 4,091.75 | 1,828,571 |
| 08 Feb 2023 | 4,167.25 | 4,179.25 | 4,121.25 | 4,130.50 | 4,130.50 | 1,804,101 |
| 07 Feb 2023 | 4,123.50 | 4,188.25 | 4,098.25 | 4,175.75 | 4,175.75 | 2,180,936 |
| 06 Feb 2023 | 4,134.25 | 4,143.00 | 4,104.00 | 4,123.50 | 4,123.50 | 1,560,324 |
| 03 Feb 2023 | 4,176.00 | 4,194.00 | 4,132.50 | 4,147.75 | 4,147.75 | 2,354,996 |
| 02 Feb 2023 | 4,145.50 | 4,208.50 | 4,136.75 | 4,191.50 | 4,191.50 | 2,290,729 |
| 01 Feb 2023 | 4,085.75 | 4,163.25 | 4,048.50 | 4,132.25 | 4,132.25 | 2,000,400 |
| 31 Jan 2023 | 4,039.25 | 4,091.25 | 4,007.50 | 4,090.00 | 4,090.00 | 1,790,751 |
| 30 Jan 2023 | 4,077.00 | 4,086.00 | 4,029.50 | 4,032.50 | 4,032.50 | 1,786,112 |
| 27 Jan 2023 | 4,065.00 | 4,109.25 | 4,057.25 | 4,084.25 | 4,084.25 | 1,587,936 |
| 26 Jan 2023 | 4,031.00 | 4,077.00 | 4,027.25 | 4,075.50 | 4,075.50 | 1,613,804 |
| 25 Jan 2023 | 4,039.00 | 4,040.50 | 3,963.25 | 4,032.00 | 4,032.00 | 1,760,515 |
| 24 Jan 2023 | 4,036.50 | 4,047.50 | 4,005.25 | 4,032.75 | 4,032.75 | 1,472,856 |
| 23 Jan 2023 | 3,987.00 | 4,056.75 | 3,980.25 | 4,036.50 | 4,036.50 | 1,594,736 |
| 20 Jan 2023 | 3,925.00 | 3,990.50 | 3,911.75 | 3,988.50 | 3,988.50 | 1,620,355 |
| 19 Jan 2023 | 3,945.25 | 3,948.75 | 3,901.75 | 3,915.50 | 3,915.50 | 1,896,890 |
| 18 Jan 2023 | 4,008.50 | 4,033.50 | 3,943.75 | 3,945.75 | 3,945.75 | 1,902,551 |
| 17 Jan 2023 | 4,020.00 | 4,035.25 | 3,996.75 | 4,009.50 | 4,009.50 | 1,423,931 |
| 16 Jan 2023 | 4,020.00 | 4,028.25 | 3,996.75 | 4,009.75 | 4,009.75 | 1,456,784 |
| 13 Jan 2023 | 4,003.00 | 4,024.25 | 3,961.75 | 4,018.25 | 4,018.25 | 1,456,784 |
| 12 Jan 2023 | 3,991.75 | 4,021.50 | 3,954.00 | 4,003.50 | 4,003.50 | 2,102,587 |
| 11 Jan 2023 | 3,941.00 | 3,992.50 | 3,934.50 | 3,990.00 | 3,990.00 | 1,398,769 |
| 10 Jan 2023 | 3,914.50 | 3,943.75 | 3,891.50 | 3,940.75 | 3,940.75 | 1,520,955 |
| 09 Jan 2023 | 3,918.50 | 3,973.25 | 3,909.75 | 3,913.75 | 3,913.75 | 1,697,887 |
| 06 Jan 2023 | 3,833.00 | 3,928.75 | 3,819.00 | 3,915.50 | 3,915.50 | 2,026,154 |
| 05 Jan 2023 | 3,871.00 | 3,885.50 | 3,822.50 | 3,829.00 | 3,829.00 | 1,679,973 |
| 04 Jan 2023 | 3,842.75 | 3,896.25 | 3,836.50 | 3,874.50 | 3,874.50 | 1,912,155 |
| 03 Jan 2023 | 3,895.00 | 3,906.75 | 3,814.50 | 3,846.00 | 3,846.00 | 1,782,473 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 3,869.75 | 3,871.00 | 3,821.50 | 3,861.00 | 3,861.00 | 1,401,810 |
| 29 Dec 2022 | 3,811.00 | 3,882.75 | 3,806.25 | 3,871.75 | 3,871.75 | 1,146,984 |
| 28 Dec 2022 | 3,858.00 | 3,875.00 | 3,804.50 | 3,807.50 | 3,807.50 | 1,282,810 |
| 27 Dec 2022 | 3,878.00 | 3,900.50 | 3,837.25 | 3,855.00 | 3,855.00 | 1,006,414 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 3,850.00 | 3,872.50 | 3,821.25 | 3,869.75 | 3,869.75 | 1,374,913 |
| 22 Dec 2022 | 3,915.00 | 3,919.75 | 3,788.50 | 3,849.25 | 3,849.25 | 1,842,326 |
| 21 Dec 2022 | 3,857.25 | 3,918.75 | 3,855.50 | 3,905.75 | 3,905.75 | 1,522,069 |
| 20 Dec 2022 | 3,842.75 | 3,866.50 | 3,803.50 | 3,849.25 | 3,849.25 | 1,541,868 |
| 19 Dec 2022 | 3,874.00 | 3,899.00 | 3,827.25 | 3,845.50 | 3,845.50 | 1,405,774 |
| 16 Dec 2022 | 3,890.50 | 3,904.25 | 3,842.00 | 3,871.47 | 3,871.47 | 1,965,701 |
| 15 Dec 2022 | 4,004.25 | 4,010.25 | 3,878.50 | 3,897.00 | 3,897.00 | 560,669 |
| 14 Dec 2022 | 4,021.75 | 4,073.00 | 3,965.25 | 3,998.00 | 3,998.00 | 712,439 |
| 13 Dec 2022 | 3,989.25 | 4,145.00 | 3,985.00 | 4,022.25 | 4,022.25 | 1,419,560 |
| 12 Dec 2022 | 3,933.00 | 3,992.75 | 3,924.50 | 3,991.75 | 3,991.75 | 1,619,977 |
| 09 Dec 2022 | 3,964.75 | 3,990.00 | 3,930.00 | 3,936.25 | 3,936.25 | 1,739,761 |
| 08 Dec 2022 | 3,935.75 | 3,977.25 | 3,916.00 | 3,965.75 | 3,965.75 | 1,708,915 |
| 07 Dec 2022 | 3,944.50 | 3,961.50 | 3,914.00 | 3,936.75 | 3,936.75 | 1,756,473 |
| 06 Dec 2022 | 4,005.75 | 4,014.75 | 3,921.50 | 3,945.00 | 3,945.00 | 1,869,101 |
| 05 Dec 2022 | 4,074.00 | 4,075.75 | 3,987.25 | 4,003.25 | 4,003.25 | 1,497,688 |
| 02 Dec 2022 | 4,077.50 | 4,085.50 | 4,006.75 | 4,075.50 | 4,075.50 | 1,849,784 |
| 01 Dec 2022 | 4,094.50 | 4,110.00 | 4,054.50 | 4,081.75 | 4,081.75 | 1,834,073 |
| 30 Nov 2022 | 3,962.25 | 4,093.50 | 3,942.75 | 4,081.25 | 4,081.25 | 2,479,997 |
| 29 Nov 2022 | 3,972.00 | 3,990.25 | 3,941.25 | 3,962.00 | 3,962.00 | 1,500,171 |
| 28 Nov 2022 | 4,020.25 | 4,024.00 | 3,960.25 | 3,970.25 | 3,970.25 | 1,481,503 |
| 25 Nov 2022 | 4,038.75 | 4,049.25 | 4,024.75 | 4,032.50 | 4,032.50 | 608,795 |
| 23 Nov 2022 | 4,010.00 | 4,039.50 | 4,002.00 | 4,033.00 | 4,033.00 | 1,281,153 |
| 22 Nov 2022 | 3,957.75 | 4,012.50 | 3,945.25 | 4,010.25 | 4,010.25 | 1,161,999 |
| 21 Nov 2022 | 3,972.50 | 3,982.00 | 3,937.50 | 3,958.00 | 3,958.00 | 1,178,421 |
| 18 Nov 2022 | 3,960.50 | 3,994.00 | 3,942.50 | 3,974.00 | 3,974.00 | 1,534,155 |
| 17 Nov 2022 | 3,977.25 | 3,990.25 | 3,912.50 | 3,955.25 | 3,955.25 | 1,560,808 |
| 16 Nov 2022 | 3,992.00 | 4,015.75 | 3,962.00 | 3,968.50 | 3,968.50 | 1,502,501 |
| 15 Nov 2022 | 3,974.75 | 4,050.75 | 3,960.00 | 3,999.50 | 3,999.50 | 2,230,543 |
| 14 Nov 2022 | 3,984.00 | 4,017.50 | 3,964.00 | 3,966.00 | 3,966.00 | 1,592,615 |
| 11 Nov 2022 | 3,973.00 | 4,009.75 | 3,951.00 | 4,000.25 | 4,000.25 | 1,927,068 |
| 10 Nov 2022 | 3,757.00 | 3,973.50 | 3,751.50 | 3,961.00 | 3,961.00 | 2,408,104 |
| 09 Nov 2022 | 3,832.50 | 3,848.75 | 3,750.00 | 3,755.50 | 3,755.50 | 1,889,153 |
| 08 Nov 2022 | 3,812.75 | 3,867.00 | 3,792.75 | 3,835.25 | 3,835.25 | 1,878,046 |
| 07 Nov 2022 | 3,750.00 | 3,821.75 | 3,738.25 | 3,815.25 | 3,815.25 | 1,483,146 |
| 04 Nov 2022 | 3,724.00 | 3,805.50 | 3,711.00 | 3,779.50 | 3,779.50 | 2,494,788 |
| 03 Nov 2022 | 3,766.75 | 3,782.50 | 3,704.25 | 3,727.75 | 3,727.75 | 1,887,557 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
