UK markets open in 6 hours 54 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.69 -0.12 (-0.14%) GOLD FUTURES
2,328.20 -10.20 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,590.88 -1,794.77 (-3.36%)
E-mini S&P 500 ESG Index Future (ESG=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 451.46 | 451.96 | 448.76 | 450.38 | 450.38 | 758 |
| 23 Apr 2024 | 2,162.90 | 2,162.90 | 2,162.90 | 2,162.90 | 2,162.90 | - |
| 22 Apr 2024 | 2,139.40 | 2,139.40 | 2,139.40 | 2,139.40 | 2,139.40 | - |
| 19 Apr 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,115.40 | 2,115.40 | - |
| 18 Apr 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | - |
| 17 Apr 2024 | 2,150.10 | 2,150.10 | 2,150.10 | 2,150.10 | 2,150.10 | - |
| 16 Apr 2024 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | - |
| 15 Apr 2024 | 2,185.50 | 2,185.50 | 2,185.50 | 2,185.50 | 2,185.50 | - |
| 12 Apr 2024 | 2,212.10 | 2,212.10 | 2,212.10 | 2,212.10 | 2,212.10 | - |
| 11 Apr 2024 | 2,242.10 | 2,242.10 | 2,242.10 | 2,242.10 | 2,242.10 | - |
| 10 Apr 2024 | 2,245.10 | 2,245.10 | 2,245.10 | 2,245.10 | 2,245.10 | - |
| 09 Apr 2024 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | - |
| 08 Apr 2024 | 2,207.80 | 2,207.80 | 2,207.80 | 2,207.80 | 2,207.80 | - |
| 05 Apr 2024 | 2,201.30 | 2,201.30 | 2,201.30 | 2,201.30 | 2,201.30 | - |
| 04 Apr 2024 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | - |
| 03 Apr 2024 | 2,204.10 | 2,204.10 | 2,204.10 | 2,204.10 | 2,204.10 | - |
| 02 Apr 2024 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | - |
| 01 Apr 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | - |
| 28 Mar 2024 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | - |
| 27 Mar 2024 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | - |
| 26 Mar 2024 | 2,217.70 | 2,217.70 | 2,217.70 | 2,217.70 | 2,217.70 | - |
| 25 Mar 2024 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | - |
| 22 Mar 2024 | 2,213.10 | 2,213.10 | 2,213.10 | 2,213.10 | 2,213.10 | - |
| 21 Mar 2024 | 2,231.90 | 2,231.90 | 2,231.90 | 2,231.90 | 2,231.90 | - |
| 20 Mar 2024 | 2,201.20 | 2,201.20 | 2,201.20 | 2,201.20 | 2,201.20 | - |
| 19 Mar 2024 | 2,197.40 | 2,197.40 | 2,197.40 | 2,197.40 | 2,197.40 | - |
| 18 Mar 2024 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | - |
| 15 Mar 2024 | 2,230.20 | 2,230.20 | 2,230.20 | 2,190.89 | 2,190.89 | - |
| 14 Mar 2024 | 2,230.20 | 2,230.20 | 2,230.20 | 2,230.20 | 2,230.20 | - |
| 13 Mar 2024 | 2,228.10 | 2,228.10 | 2,228.10 | 2,228.10 | 2,228.10 | - |
| 12 Mar 2024 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | - |
| 11 Mar 2024 | 2,203.70 | 2,203.70 | 2,203.70 | 2,203.70 | 2,203.70 | - |
| 08 Mar 2024 | 2,200.30 | 2,200.30 | 2,200.30 | 2,200.30 | 2,200.30 | - |
| 07 Mar 2024 | 0.00 | 0.00 | 0.00 | 2,177.70 | 2,177.70 | - |
| 06 Mar 2024 | 0.00 | 0.00 | 0.00 | 449.74 | 449.74 | - |
| 05 Mar 2024 | 0.00 | 0.00 | 0.00 | 447.78 | 447.78 | - |
| 04 Mar 2024 | 0.00 | 0.00 | 0.00 | 2,164.10 | 2,164.10 | - |
| 01 Mar 2024 | 451.00 | 453.50 | 448.88 | 2,145.40 | 2,145.40 | - |
| 29 Feb 2024 | 449.56 | 450.98 | 447.02 | 450.08 | 450.08 | - |
| 28 Feb 2024 | 448.42 | 448.44 | 446.66 | 447.94 | 447.94 | 181 |
| 27 Feb 2024 | 448.28 | 449.42 | 447.20 | 449.00 | 449.00 | 234 |
| 26 Feb 2024 | 449.32 | 450.68 | 448.30 | 448.34 | 448.34 | 192 |
| 23 Feb 2024 | 450.20 | 452.46 | 449.54 | 450.36 | 450.36 | 778 |
| 22 Feb 2024 | 445.02 | 450.52 | 445.02 | 450.20 | 450.20 | 1,200 |
| 21 Feb 2024 | 439.32 | 440.76 | 437.50 | 440.56 | 440.56 | 594 |
| 20 Feb 2024 | 444.28 | 444.28 | 437.76 | 439.90 | 439.90 | 714 |
| 16 Feb 2024 | 445.26 | 446.14 | 442.70 | 442.96 | 442.96 | 376 |
| 15 Feb 2024 | 443.80 | 445.08 | 442.26 | 444.94 | 444.94 | 258 |
| 14 Feb 2024 | 440.20 | 443.26 | 440.18 | 443.20 | 443.20 | 344 |
| 13 Feb 2024 | 444.26 | 444.26 | 436.34 | 439.28 | 439.28 | 580 |
| 12 Feb 2024 | 445.94 | 447.88 | 445.28 | 445.58 | 445.58 | 519 |
| 09 Feb 2024 | 443.20 | 446.34 | 443.16 | 446.28 | 446.28 | 717 |
| 08 Feb 2024 | 442.96 | 443.22 | 442.20 | 442.92 | 442.92 | 647 |
| 07 Feb 2024 | 439.52 | 443.26 | 439.52 | 443.06 | 443.06 | 714 |
| 06 Feb 2024 | 439.60 | 439.96 | 437.96 | 439.82 | 439.82 | 573 |
| 05 Feb 2024 | 438.54 | 440.60 | 436.34 | 438.68 | 438.68 | 1,716 |
| 02 Feb 2024 | 438.14 | 441.26 | 434.90 | 439.72 | 439.72 | 1,376 |
| 01 Feb 2024 | 0.00 | 0.00 | 0.00 | 436.22 | 436.22 | - |
| 31 Jan 2024 | 0.00 | 0.00 | 0.00 | 430.66 | 430.66 | - |
| 30 Jan 2024 | 0.00 | 0.00 | 0.00 | 438.52 | 438.52 | - |
| 29 Jan 2024 | 0.00 | 0.00 | 0.00 | 439.34 | 439.34 | - |
| 26 Jan 2024 | 434.74 | 437.42 | 434.74 | 435.90 | 435.90 | 1,401 |
| 25 Jan 2024 | 434.24 | 436.68 | 434.24 | 436.58 | 436.58 | 322 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 432.70 | 434.16 | 432.10 | 433.98 | 433.98 | 958 |
| 22 Jan 2024 | 432.64 | 434.10 | 432.00 | 432.42 | 432.42 | 597 |
| 19 Jan 2024 | 427.16 | 431.80 | 426.64 | 431.62 | 431.62 | 1,288 |
| 18 Jan 2024 | 423.04 | 426.68 | 422.92 | 426.40 | 426.40 | - |
| 17 Jan 2024 | 423.36 | 423.76 | 421.00 | 422.98 | 422.98 | 557 |
| 16 Jan 2024 | 426.16 | 427.00 | 423.90 | 425.60 | 425.60 | 363 |
| 12 Jan 2024 | 425.94 | 428.38 | 425.88 | 426.68 | 426.68 | 151 |
| 11 Jan 2024 | 427.96 | 428.70 | 423.28 | 426.82 | 426.82 | 620 |
| 10 Jan 2024 | 425.64 | 427.74 | 424.98 | 427.16 | 427.16 | 460 |
| 09 Jan 2024 | 424.78 | 425.94 | 422.68 | 425.14 | 425.14 | 384 |
| 08 Jan 2024 | 419.32 | 425.90 | 418.46 | 425.66 | 425.66 | 603 |
| 05 Jan 2024 | 417.94 | 421.54 | 416.76 | 419.42 | 419.42 | 433 |
| 04 Jan 2024 | 421.48 | 422.22 | 418.86 | 418.88 | 418.88 | 607 |
| 03 Jan 2024 | 424.20 | 424.74 | 420.50 | 420.76 | 420.76 | 562 |
| 02 Jan 2024 | 427.54 | 427.54 | 422.12 | 424.12 | 424.12 | 1,123 |
| 29 Dec 2023 | 428.04 | 428.48 | 425.34 | 427.24 | 427.24 | 458 |
| 28 Dec 2023 | 428.06 | 428.58 | 427.66 | 428.00 | 428.00 | 245 |
| 27 Dec 2023 | 427.40 | 428.24 | 426.76 | 427.92 | 427.92 | 226 |
| 26 Dec 2023 | 426.32 | 427.76 | 426.32 | 427.26 | 427.26 | 208 |
| 22 Dec 2023 | 424.14 | 426.98 | 423.92 | 2,066.00 | 2,066.00 | 218 |
| 21 Dec 2023 | 423.14 | 425.12 | 421.60 | 425.00 | 425.00 | 399 |
| 20 Dec 2023 | 425.84 | 427.78 | 420.82 | 421.06 | 421.06 | 482 |
| 19 Dec 2023 | 424.74 | 427.00 | 424.70 | 426.78 | 426.78 | 357 |
| 18 Dec 2023 | 423.20 | 425.02 | 423.20 | 424.54 | 424.54 | 702 |
| 15 Dec 2023 | 0.00 | 0.00 | 0.00 | 415.86 | 415.86 | - |
| 14 Dec 2023 | 0.00 | 0.00 | 0.00 | 418.04 | 418.04 | 153 |
| 13 Dec 2023 | 412.14 | 417.08 | 411.70 | 416.84 | 416.84 | - |
| 12 Dec 2023 | 410.00 | 411.64 | 408.64 | 411.64 | 411.64 | 8,282 |
| 11 Dec 2023 | 408.70 | 409.88 | 407.74 | 409.88 | 409.88 | 12,154 |
| 08 Dec 2023 | 407.04 | 409.74 | 406.10 | 409.24 | 409.24 | 3,556 |
| 07 Dec 2023 | 404.60 | 408.36 | 404.52 | 407.82 | 407.82 | 1,703 |
| 06 Dec 2023 | 407.54 | 408.52 | 404.24 | 404.52 | 404.52 | 1,358 |
| 05 Dec 2023 | 404.78 | 407.18 | 404.00 | 406.42 | 406.42 | 752 |
| 04 Dec 2023 | 407.16 | 407.16 | 403.68 | 405.84 | 405.84 | 368 |
| 01 Dec 2023 | 406.34 | 408.66 | 405.26 | 408.38 | 408.38 | 807 |
| 30 Nov 2023 | 405.74 | 406.82 | 403.94 | 406.72 | 406.72 | 446 |
| *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.