UK Markets closed

E-Mini S&P 500 Sep 21 (ES=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
4,256.50+25.00 (+0.59%)
As of 12:22PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20214,233.754,260.504,231.754,256.504,256.50499,368
23 Jun 20214,237.504,248.254,230.504,231.504,231.501,063,749
22 Jun 20214,219.254,245.504,205.754,236.254,236.251,063,749
21 Jun 20214,142.504,219.754,126.754,213.754,213.751,425,623
20 Jun 2021------
18 Jun 20214,225.754,231.004,183.754,187.254,187.251,951,342
17 Jun 20214,214.254,232.504,193.004,222.254,222.25326,193
16 Jun 20214,248.004,251.254,200.754,223.004,223.00511,740
15 Jun 20214,255.254,267.504,238.004,246.504,246.50981,189
14 Jun 20214,248.004,257.504,233.504,254.754,254.751,116,773
13 Jun 2021------
11 Jun 20214,239.504,247.754,230.754,245.754,245.751,084,830
10 Jun 20214,222.254,249.004,207.004,238.004,238.001,563,728
09 Jun 20214,225.504,235.004,217.004,218.504,218.501,057,216
08 Jun 20214,227.504,236.754,205.754,225.754,225.751,305,814
07 Jun 20214,232.254,232.504,214.004,225.504,225.50934,681
06 Jun 2021------
04 Jun 20214,190.754,232.004,177.004,228.254,228.251,051,573
03 Jun 20214,208.004,213.254,165.254,191.254,191.251,384,271
02 Jun 20214,198.504,215.004,190.754,206.254,206.251,059,938
01 Jun 20214,206.504,230.004,190.004,198.504,198.501,366,344
30 May 2021------
28 May 20214,211.254,217.504,201.004,202.504,202.501,110,833
27 May 20214,193.004,211.504,177.754,199.004,199.001,179,928
26 May 20214,188.004,204.254,180.504,193.004,193.001,051,147
25 May 20214,199.254,212.754,179.254,185.504,185.501,221,701
24 May 20214,151.504,206.254,142.504,193.754,193.751,046,500
23 May 2021------
21 May 20214,152.504,185.004,147.004,151.754,151.751,466,725
20 May 20214,107.754,169.254,084.504,154.254,154.251,486,599
19 May 20214,114.004,123.004,055.504,111.504,111.502,313,119
18 May 20214,159.004,179.504,111.504,123.004,123.001,285,520
17 May 20214,169.004,178.754,136.504,157.754,157.751,480,730
16 May 2021------
14 May 20214,112.504,178.254,105.254,169.004,169.001,513,171
13 May 20214,053.504,126.754,029.254,107.004,107.002,381,081
12 May 20214,140.004,150.504,051.004,058.754,058.752,629,953
11 May 20214,176.754,185.504,103.754,146.254,146.252,520,859
10 May 20214,226.754,238.254,172.004,183.504,183.501,662,210
09 May 2021------
07 May 20214,197.504,232.254,191.754,225.254,225.251,652,592
06 May 20214,158.754,197.254,140.504,194.254,194.251,751,616
05 May 20214,158.254,180.004,153.004,160.004,160.001,418,246
04 May 20214,184.254,185.504,120.504,158.254,158.252,003,587
03 May 20214,181.504,202.504,181.004,185.754,185.751,256,240
02 May 2021------
30 Apr 20214,200.754,201.504,167.254,174.504,174.501,898,434
29 Apr 20214,184.754,211.004,168.004,203.504,203.501,746,965
28 Apr 20214,180.254,193.754,172.754,176.254,176.251,282,972
27 Apr 20214,181.504,192.504,166.754,179.004,179.00992,029
26 Apr 20214,170.754,186.004,163.754,179.504,179.501,019,731
25 Apr 2021------
23 Apr 20214,129.004,186.754,127.504,171.504,171.501,509,514
22 Apr 20214,157.504,171.754,115.254,127.754,127.751,944,942
21 Apr 20214,121.254,167.254,113.004,164.754,164.751,505,474
20 Apr 20214,156.254,167.254,110.504,126.504,126.501,700,883
19 Apr 20214,165.004,174.754,141.754,155.504,155.501,618,649
18 Apr 2021------
16 Apr 20214,162.754,183.504,154.254,176.254,176.251,304,078
15 Apr 20214,123.504,166.504,119.504,162.504,162.501,277,980
14 Apr 20214,134.754,144.004,113.004,118.004,118.001,529,562
13 Apr 20214,122.754,139.754,101.254,132.754,132.751,081,282
12 Apr 20214,114.254,124.504,104.504,120.254,120.251,089,291
11 Apr 2021------
09 Apr 20214,098.004,121.504,081.004,119.504,119.501,090,560
08 Apr 20214,074.254,098.504,072.504,089.004,089.00988,346
07 Apr 20214,067.004,075.504,056.504,070.004,070.001,101,579
06 Apr 20214,069.754,076.004,052.254,064.004,064.001,252,163
05 Apr 20214,030.004,073.754,021.004,067.754,067.751,250,666
04 Apr 2021------
01 Apr 20213,967.504,015.253,964.504,010.004,010.001,245,846
31 Mar 20213,949.503,983.753,941.503,967.503,967.501,642,169
30 Mar 20213,965.253,968.503,933.753,947.753,947.751,590,486
29 Mar 20213,962.253,971.253,928.753,959.003,959.002,003,052
28 Mar 2021------
26 Mar 20213,907.503,968.003,900.753,964.753,964.751,984,060
25 Mar 20213,882.753,909.503,843.253,900.503,900.502,279,488
24 Mar 20213,905.753,931.503,877.503,880.753,880.752,063,480
23 Mar 20213,933.253,938.753,890.503,899.753,899.751,877,976
22 Mar 20213,893.503,944.503,885.003,930.003,930.001,325,987
21 Mar 2021------
19 Mar 20213,923.753,934.253,908.003,912.623,912.622,047,619
18 Mar 20213,972.003,988.753,911.003,916.503,916.50335,435
17 Mar 20213,967.503,983.753,935.253,974.003,974.00520,411
16 Mar 20213,967.003,980.503,952.753,962.503,962.50887,247
15 Mar 20213,945.753,969.753,922.253,967.503,967.501,295,099
14 Mar 2021------
12 Mar 20213,937.503,947.503,910.253,942.253,942.251,448,886
11 Mar 20213,907.753,958.503,893.003,936.753,936.751,599,748
10 Mar 20213,878.503,916.253,856.253,896.503,896.501,845,205
09 Mar 20213,831.253,901.253,826.253,873.253,873.251,704,837
08 Mar 20213,854.753,878.753,796.253,819.253,819.252,198,363
07 Mar 2021------
05 Mar 20213,765.503,850.003,728.503,839.003,839.002,948,117
04 Mar 20213,818.003,842.253,720.503,765.503,765.503,192,468
03 Mar 20213,867.503,898.003,813.003,816.753,816.752,203,398
02 Mar 20213,903.253,906.503,865.503,867.503,867.501,641,396
01 Mar 20213,817.253,912.003,812.503,898.753,898.751,692,835
28 Feb 2021------
26 Feb 20213,823.253,858.503,785.003,809.253,809.253,010,481
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...