UK Markets closed

E-Mini S&P 500 Mar 23 (ES=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
4,146.00-45.50 (-1.09%)
At close: 04:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234,176.004,194.004,132.504,147.754,147.752,290,729
02 Feb 20234,145.504,208.504,136.754,191.504,191.502,290,729
01 Feb 20234,085.754,163.254,048.504,132.254,132.252,000,400
31 Jan 20234,039.254,091.254,007.504,090.004,090.001,790,751
30 Jan 20234,077.004,086.004,029.504,032.504,032.501,786,112
29 Jan 2023------
27 Jan 20234,065.004,109.254,057.254,084.254,084.251,587,936
26 Jan 20234,031.004,077.004,027.254,075.504,075.501,613,804
25 Jan 20234,039.004,040.503,963.254,032.004,032.001,760,515
24 Jan 20234,036.504,047.504,005.254,032.754,032.751,472,856
23 Jan 20233,987.004,056.753,980.254,036.504,036.501,594,736
22 Jan 2023------
20 Jan 20233,925.003,990.503,911.753,988.503,988.501,620,355
19 Jan 20233,945.253,948.753,901.753,915.503,915.501,896,890
18 Jan 20234,008.504,033.503,943.753,945.753,945.751,902,551
17 Jan 20234,020.004,035.253,996.754,009.504,009.501,423,931
16 Jan 20234,020.004,028.253,996.754,009.754,009.751,456,784
15 Jan 2023------
13 Jan 20234,003.004,024.253,961.754,018.254,018.251,456,784
12 Jan 20233,991.754,021.503,954.004,003.504,003.502,102,587
11 Jan 20233,941.003,992.503,934.503,990.003,990.001,398,769
10 Jan 20233,914.503,943.753,891.503,940.753,940.751,520,955
09 Jan 20233,918.503,973.253,909.753,913.753,913.751,697,887
08 Jan 2023------
06 Jan 20233,833.003,928.753,819.003,915.503,915.502,026,154
05 Jan 20233,871.003,885.503,822.503,829.003,829.001,679,973
04 Jan 20233,842.753,896.253,836.503,874.503,874.501,912,155
03 Jan 20233,895.003,906.753,814.503,846.003,846.001,782,473
02 Jan 2023------
01 Jan 2023------
30 Dec 20223,869.753,871.003,821.503,861.003,861.001,401,810
29 Dec 20223,811.003,882.753,806.253,871.753,871.751,146,984
28 Dec 20223,858.003,875.003,804.503,807.503,807.501,282,810
27 Dec 20223,878.003,900.503,837.253,855.003,855.001,006,414
26 Dec 2022------
25 Dec 2022------
23 Dec 20223,850.003,872.503,821.253,869.753,869.751,374,913
22 Dec 20223,915.003,919.753,788.503,849.253,849.251,842,326
21 Dec 20223,857.253,918.753,855.503,905.753,905.751,522,069
20 Dec 20223,842.753,866.503,803.503,849.253,849.251,541,868
19 Dec 20223,874.003,899.003,827.253,845.503,845.501,405,774
18 Dec 2022------
16 Dec 20223,890.503,904.253,842.003,871.473,871.471,965,701
15 Dec 20224,004.254,010.253,878.503,897.003,897.00560,669
14 Dec 20224,021.754,073.003,965.253,998.003,998.00712,439
13 Dec 20223,989.254,145.003,985.004,022.254,022.251,419,560
12 Dec 20223,933.003,992.753,924.503,991.753,991.751,619,977
11 Dec 2022------
09 Dec 20223,964.753,990.003,930.003,936.253,936.251,739,761
08 Dec 20223,935.753,977.253,916.003,965.753,965.751,708,915
07 Dec 20223,944.503,961.503,914.003,936.753,936.751,756,473
06 Dec 20224,005.754,014.753,921.503,945.003,945.001,869,101
05 Dec 20224,074.004,075.753,987.254,003.254,003.251,497,688
04 Dec 2022------
02 Dec 20224,077.504,085.504,006.754,075.504,075.501,849,784
01 Dec 20224,094.504,110.004,054.504,081.754,081.751,834,073
30 Nov 20223,962.254,093.503,942.754,081.254,081.252,479,997
29 Nov 20223,972.003,990.253,941.253,962.003,962.001,500,171
28 Nov 20224,020.254,024.003,960.253,970.253,970.251,481,503
27 Nov 2022------
25 Nov 20224,038.754,049.254,024.754,032.504,032.50608,795
23 Nov 20224,010.004,039.504,002.004,033.004,033.001,281,153
22 Nov 20223,957.754,012.503,945.254,010.254,010.251,161,999
21 Nov 20223,972.503,982.003,937.503,958.003,958.001,178,421
20 Nov 2022------
18 Nov 20223,960.503,994.003,942.503,974.003,974.001,534,155
17 Nov 20223,977.253,990.253,912.503,955.253,955.251,560,808
16 Nov 20223,992.004,015.753,962.003,968.503,968.501,502,501
15 Nov 20223,974.754,050.753,960.003,999.503,999.502,230,543
14 Nov 20223,984.004,017.503,964.003,966.003,966.001,592,615
13 Nov 2022------
11 Nov 20223,973.004,009.753,951.004,000.254,000.251,927,068
10 Nov 20223,757.003,973.503,751.503,961.003,961.002,408,104
09 Nov 20223,832.503,848.753,750.003,755.503,755.501,889,153
08 Nov 20223,812.753,867.003,792.753,835.253,835.251,878,046
07 Nov 20223,750.003,821.753,738.253,815.253,815.251,483,146
05 Nov 2022------
03 Nov 20223,724.003,805.503,711.003,779.503,779.502,494,788
02 Nov 20223,766.753,782.503,704.253,727.753,727.751,887,557
01 Nov 20223,863.003,907.003,760.253,768.753,768.752,210,708
31 Oct 20223,884.003,928.003,852.503,866.003,866.001,895,614
30 Oct 20223,911.503,914.753,872.253,883.003,883.002,002,625
29 Oct 2022------
27 Oct 20223,798.253,924.253,776.753,911.253,911.252,084,386
26 Oct 20223,844.253,870.753,757.503,819.503,819.502,211,786
25 Oct 20223,841.003,897.503,824.253,841.003,841.002,118,534
24 Oct 20223,803.253,874.253,790.003,870.253,870.251,836,723
23 Oct 20223,771.003,822.003,736.503,809.253,809.252,109,780
22 Oct 2022------
20 Oct 20223,677.753,773.253,641.503,764.003,764.002,681,019
19 Oct 20223,708.003,748.003,666.253,675.253,675.252,403,705
18 Oct 20223,759.753,774.253,676.753,707.253,707.252,348,844
17 Oct 20223,706.253,777.253,697.253,732.753,732.752,746,886
16 Oct 20223,591.003,702.503,590.503,689.253,689.251,951,998
15 Oct 2022------
13 Oct 20223,680.253,733.753,591.253,597.503,597.502,730,405
12 Oct 20223,596.253,697.753,502.003,681.753,681.753,288,646
11 Oct 20223,607.003,635.253,585.503,588.503,588.501,948,173
10 Oct 20223,624.753,653.253,579.003,599.253,599.252,398,140
09 Oct 20223,638.753,667.503,600.003,625.253,625.252,024,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...