E-mini Utilities Select Sector (XAUU24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 701.40 | 702.70 | 691.60 | 695.00 | 695.00 | 1,863 |
| 27 Jun 2024 | 700.00 | 703.60 | 697.90 | 702.80 | 702.80 | 1,863 |
| 26 Jun 2024 | 698.50 | 703.30 | 698.20 | 702.70 | 702.70 | 2,841 |
| 25 Jun 2024 | 710.40 | 710.70 | 702.90 | 705.10 | 705.10 | 433 |
| 24 Jun 2024 | 704.00 | 714.20 | 702.70 | 712.40 | 712.40 | 182 |
| 21 Jun 2024 | 709.10 | 710.80 | 703.00 | 703.70 | 703.70 | 707 |
| 20 Jun 2024 | 704.50 | 709.20 | 700.90 | 707.70 | 707.70 | 2,290 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 696.10 | 701.80 | 695.60 | 701.70 | 701.70 | 8,612 |
| 17 Jun 2024 | 701.60 | 706.50 | 700.80 | 701.30 | 701.30 | 12,379 |
| 14 Jun 2024 | 708.00 | 709.10 | 704.50 | 709.10 | 709.10 | 6,021 |
| 13 Jun 2024 | 712.60 | 712.60 | 706.50 | 711.20 | 711.20 | 2,366 |
| 12 Jun 2024 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | - |
| 11 Jun 2024 | 713.80 | 713.80 | 713.80 | 713.80 | 713.80 | 215 |
| 10 Jun 2024 | 719.10 | 719.10 | 719.10 | 719.10 | 719.10 | - |
| 07 Jun 2024 | 709.90 | 709.90 | 709.90 | 709.90 | 709.90 | - |
| 06 Jun 2024 | 717.80 | 717.80 | 717.80 | 717.80 | 717.80 | - |
| 05 Jun 2024 | 725.20 | 725.20 | 725.20 | 725.20 | 725.20 | - |
| 04 Jun 2024 | 729.40 | 729.40 | 729.40 | 729.40 | 729.40 | - |
| 03 Jun 2024 | 729.50 | 729.50 | 729.50 | 729.50 | 729.50 | - |
| 31 May 2024 | 739.80 | 739.80 | 739.80 | 739.80 | 739.80 | - |
| 30 May 2024 | 727.30 | 727.30 | 727.30 | 727.30 | 727.30 | - |
| 29 May 2024 | 717.40 | 717.40 | 717.40 | 717.40 | 717.40 | - |
| 28 May 2024 | 726.70 | 726.70 | 726.70 | 726.70 | 726.70 | - |
| 24 May 2024 | 727.90 | 727.90 | 727.90 | 727.90 | 727.90 | - |
| 23 May 2024 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | - |
| 22 May 2024 | 733.30 | 733.30 | 733.30 | 733.30 | 733.30 | - |
| 21 May 2024 | 742.30 | 742.30 | 742.30 | 742.30 | 742.30 | - |
| 20 May 2024 | 735.20 | 735.20 | 735.20 | 735.20 | 735.20 | - |
| 17 May 2024 | 736.90 | 736.90 | 736.90 | 736.90 | 736.90 | - |
| 16 May 2024 | 737.30 | 737.30 | 737.30 | 737.30 | 737.30 | - |
| 15 May 2024 | 739.80 | 739.80 | 739.80 | 739.80 | 739.80 | - |
| 14 May 2024 | 729.90 | 729.90 | 729.90 | 729.90 | 729.90 | - |
| 13 May 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - |
| 10 May 2024 | 728.30 | 728.30 | 728.30 | 728.30 | 728.30 | - |
| 09 May 2024 | 730.10 | 730.10 | 730.10 | 730.10 | 730.10 | - |
| 08 May 2024 | 718.80 | 718.80 | 718.80 | 718.80 | 718.80 | - |
| 07 May 2024 | 711.40 | 711.40 | 711.40 | 711.40 | 711.40 | - |
| 06 May 2024 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | - |
| 03 May 2024 | 700.80 | 700.80 | 700.80 | 700.80 | 700.80 | - |
| 02 May 2024 | 694.50 | 694.50 | 694.50 | 694.50 | 694.50 | - |
| 01 May 2024 | 691.20 | 691.20 | 691.20 | 691.20 | 691.20 | - |
| 30 Apr 2024 | 683.40 | 683.40 | 683.40 | 683.40 | 683.40 | - |
| 29 Apr 2024 | 687.20 | 687.20 | 687.20 | 687.20 | 687.20 | - |
| 26 Apr 2024 | 678.60 | 678.60 | 678.60 | 678.60 | 678.60 | - |
| 25 Apr 2024 | 685.90 | 685.90 | 685.90 | 685.90 | 685.90 | - |
| 24 Apr 2024 | 684.40 | 684.40 | 684.40 | 684.40 | 684.40 | - |
| 23 Apr 2024 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | - |
| 22 Apr 2024 | 677.20 | 677.20 | 677.20 | 677.20 | 677.20 | - |
| 19 Apr 2024 | 670.80 | 670.80 | 670.80 | 670.80 | 670.80 | - |
| 18 Apr 2024 | 661.20 | 661.20 | 661.20 | 661.20 | 661.20 | - |
| 17 Apr 2024 | 657.70 | 657.70 | 657.70 | 657.70 | 657.70 | - |
| 16 Apr 2024 | 643.80 | 643.80 | 643.80 | 643.80 | 643.80 | - |
| 15 Apr 2024 | 652.90 | 652.90 | 652.90 | 652.90 | 652.90 | - |
| 12 Apr 2024 | 658.70 | 658.70 | 658.70 | 658.70 | 658.70 | - |
| 11 Apr 2024 | 663.70 | 663.70 | 663.70 | 663.70 | 663.70 | - |
| 10 Apr 2024 | 665.60 | 665.60 | 665.60 | 665.60 | 665.60 | - |
| 09 Apr 2024 | 676.90 | 676.90 | 676.90 | 676.90 | 676.90 | - |
| 08 Apr 2024 | 673.20 | 673.20 | 673.20 | 673.20 | 673.20 | - |
| 05 Apr 2024 | 669.20 | 669.20 | 669.20 | 669.20 | 669.20 | - |
| 04 Apr 2024 | 667.10 | 667.10 | 667.10 | 667.10 | 667.10 | - |
| 03 Apr 2024 | 668.30 | 668.30 | 668.30 | 668.30 | 668.30 | - |
| 02 Apr 2024 | 670.90 | 670.90 | 670.90 | 670.90 | 670.90 | - |
| 01 Apr 2024 | 670.10 | 670.10 | 670.10 | 670.10 | 670.10 | - |
| 28 Mar 2024 | 675.30 | 675.30 | 675.30 | 675.30 | 675.30 | - |
| 27 Mar 2024 | 669.50 | 669.50 | 669.50 | 669.50 | 669.50 | - |
| 26 Mar 2024 | 651.90 | 651.90 | 651.90 | 651.90 | 651.90 | - |
| 25 Mar 2024 | 659.20 | 659.20 | 659.20 | 659.20 | 659.20 | - |
| 22 Mar 2024 | 656.40 | 656.40 | 656.40 | 656.40 | 656.40 | - |
| 21 Mar 2024 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| 20 Mar 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - |
| 19 Mar 2024 | 655.90 | 655.90 | 655.90 | 655.90 | 655.90 | - |
| 18 Mar 2024 | 649.70 | 649.70 | 649.70 | 649.70 | 649.70 | - |
| 15 Mar 2024 | 647.40 | 647.40 | 647.40 | 647.40 | 647.40 | - |
| 14 Mar 2024 | 646.30 | 646.30 | 646.30 | 646.30 | 646.30 | - |
| 13 Mar 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - |
| 12 Mar 2024 | 647.90 | 647.90 | 647.90 | 647.90 | 647.90 | - |
| 11 Mar 2024 | 654.50 | 654.50 | 654.50 | 654.50 | 654.50 | - |
| 08 Mar 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - |
| 07 Mar 2024 | 650.10 | 650.10 | 650.10 | 650.10 | 650.10 | - |
| 06 Mar 2024 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | - |
| 05 Mar 2024 | 639.60 | 639.60 | 639.60 | 639.60 | 639.60 | - |
| 04 Mar 2024 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | - |
| 01 Mar 2024 | 631.40 | 631.40 | 631.40 | 631.40 | 631.40 | - |
| 29 Feb 2024 | 636.60 | 636.60 | 636.60 | 636.60 | 636.60 | - |
| 28 Feb 2024 | 635.60 | 635.60 | 635.60 | 635.60 | 635.60 | - |
| 27 Feb 2024 | 634.10 | 634.10 | 634.10 | 634.10 | 634.10 | - |
| 26 Feb 2024 | 622.30 | 622.30 | 622.30 | 622.30 | 622.30 | - |
| 23 Feb 2024 | 635.80 | 635.80 | 635.80 | 635.80 | 635.80 | - |
| 22 Feb 2024 | 631.30 | 631.30 | 631.30 | 631.30 | 631.30 | - |
| 21 Feb 2024 | 636.20 | 636.20 | 636.20 | 636.20 | 636.20 | - |
| 20 Feb 2024 | 627.70 | 627.70 | 627.70 | 627.70 | 627.70 | - |
| 16 Feb 2024 | 628.70 | 628.70 | 628.70 | 628.70 | 628.70 | - |
| 15 Feb 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 14 Feb 2024 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | - |
| 13 Feb 2024 | 617.10 | 617.10 | 617.10 | 617.10 | 617.10 | - |
| 12 Feb 2024 | 627.60 | 627.60 | 627.60 | 627.60 | 627.60 | - |
| 09 Feb 2024 | 620.90 | 620.90 | 620.90 | 620.90 | 620.90 | - |
| 08 Feb 2024 | 618.70 | 618.70 | 618.70 | 618.70 | 618.70 | - |
| 07 Feb 2024 | 623.40 | 623.40 | 623.40 | 623.40 | 623.40 | - |
| *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.