E-mini S&P MidCap 400 BTIC Futu (EMT=F)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 15.75 | 16.65 | 15.75 | 16.30 | 16.30 | 300 |
| Apr 30, 2024 | 16.50 | 16.65 | 16.10 | 16.10 | 16.10 | 300 |
| Apr 29, 2024 | 17.35 | 17.50 | 17.05 | 17.50 | 17.50 | 78 |
| Apr 26, 2024 | 16.95 | 18.75 | 16.95 | 18.75 | 18.75 | 6 |
| Apr 25, 2024 | 17.20 | 17.80 | 17.15 | 17.80 | 17.80 | 200 |
| Apr 24, 2024 | 18.90 | 18.90 | 17.40 | 17.40 | 17.40 | 149 |
| Apr 23, 2024 | 19.40 | 19.55 | 17.80 | 17.80 | 17.80 | 302 |
| Apr 22, 2024 | 18.90 | 20.15 | 18.90 | 20.15 | 20.15 | 327 |
| Apr 19, 2024 | 19.50 | 19.70 | 19.00 | 19.00 | 19.00 | 315 |
| Apr 18, 2024 | 19.95 | 20.55 | 19.75 | 20.55 | 20.55 | 56 |
| Apr 17, 2024 | 21.20 | 21.20 | 20.85 | 21.05 | 21.05 | 72 |
| Apr 16, 2024 | 22.15 | 22.15 | 21.65 | 21.65 | 21.65 | 325 |
| Apr 15, 2024 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | 10 |
| Apr 12, 2024 | 23.55 | 23.55 | 22.90 | 22.90 | 22.90 | 37 |
| Apr 11, 2024 | 23.90 | 24.50 | 23.90 | 24.50 | 24.50 | 151 |
| Apr 10, 2024 | 25.10 | 25.45 | 25.10 | 25.25 | 25.25 | 136 |
| Apr 09, 2024 | 26.10 | 27.10 | 26.10 | 27.10 | 27.10 | 311 |
| Apr 08, 2024 | 26.70 | 27.10 | 26.45 | 27.10 | 27.10 | 293 |
| Apr 05, 2024 | 26.30 | 27.10 | 26.30 | 26.85 | 26.85 | 8 |
| Apr 04, 2024 | 27.20 | 27.30 | 25.90 | 25.90 | 25.90 | 250 |
| Apr 03, 2024 | 28.30 | 29.30 | 28.30 | 29.30 | 29.30 | 300 |
| Apr 02, 2024 | 28.85 | 28.90 | 27.20 | 27.20 | 27.20 | 50 |
| Apr 01, 2024 | 31.25 | 31.25 | 29.60 | 29.60 | 29.60 | 313 |
| Mar 28, 2024 | 32.00 | 32.60 | 31.05 | 31.05 | 31.05 | 764 |
| Mar 27, 2024 | 30.85 | 32.25 | 30.85 | 32.25 | 32.25 | 100 |
| Mar 26, 2024 | 30.60 | 30.70 | 30.25 | 30.70 | 30.70 | 155 |
| Mar 25, 2024 | 30.60 | 31.85 | 30.35 | 31.85 | 31.85 | 60 |
| Mar 22, 2024 | 32.30 | 32.30 | 28.75 | 28.75 | 28.75 | 58 |
| Mar 21, 2024 | 33.10 | 33.35 | 32.70 | 33.15 | 33.15 | 601 |
| Mar 20, 2024 | 33.20 | 34.15 | 33.20 | 33.80 | 33.80 | 820 |
| Mar 19, 2024 | 33.75 | 34.20 | 33.75 | 33.75 | 33.75 | 553 |
| Mar 18, 2024 | 34.45 | 34.90 | 34.00 | 34.90 | 34.90 | 170 |
| Mar 15, 2024 | 34.35 | 36.45 | 34.20 | 36.45 | 36.45 | 463 |
| Mar 14, 2024 | 0.55 | 1.70 | 0.55 | 1.70 | 1.70 | 513 |
| Mar 13, 2024 | 0.00 | 1.10 | 1.10 | 1.10 | 1.10 | 31 |
| Mar 12, 2024 | -0.05 | 0.65 | -0.05 | 0.65 | 0.65 | 230 |
| Mar 11, 2024 | 0.55 | 0.90 | 0.55 | 0.90 | 0.90 | 30 |
| Mar 08, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3 |
| Mar 07, 2024 | 1.20 | 1.55 | 1.20 | 1.55 | 1.55 | - |
| Mar 06, 2024 | 2.10 | 2.10 | 0.80 | 0.80 | 0.80 | 1 |
| Mar 05, 2024 | 2.25 | 2.25 | 1.90 | 1.90 | 1.90 | 1 |
| Mar 04, 2024 | 2.75 | 2.75 | 2.25 | 2.25 | 2.25 | 55 |
| Mar 01, 2024 | 2.55 | 3.05 | 2.55 | 3.05 | 3.05 | 18 |
| Feb 29, 2024 | 3.30 | 3.60 | 1.95 | 1.95 | 1.95 | 4 |
| Feb 28, 2024 | 4.25 | 4.25 | 3.55 | 3.55 | 3.55 | 300 |
| Feb 27, 2024 | 4.05 | 5.55 | 4.05 | 5.55 | 5.55 | 131 |
| Feb 26, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4 |
| Feb 23, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - |
| Feb 22, 2024 | 5.10 | 5.60 | 5.00 | 5.60 | 5.60 | 1 |
| Feb 21, 2024 | 5.45 | 6.45 | 5.45 | 6.45 | 6.45 | 51 |
| Feb 20, 2024 | 5.95 | 6.75 | 5.95 | 6.75 | 6.75 | 1 |
| Feb 16, 2024 | 6.50 | 7.60 | 6.50 | 7.60 | 7.60 | 100 |
| Feb 15, 2024 | 6.90 | 8.10 | 6.35 | 8.10 | 8.10 | 7 |
| Feb 14, 2024 | 7.80 | 8.30 | 7.80 | 8.30 | 8.30 | 629 |
| Feb 13, 2024 | 7.80 | 8.20 | 7.70 | 8.20 | 8.20 | 1 |
| Feb 12, 2024 | 8.80 | 10.65 | 8.65 | 10.65 | 10.65 | 51 |
| Feb 09, 2024 | 8.70 | 9.45 | 8.70 | 9.45 | 9.45 | 175 |
| Feb 08, 2024 | 8.50 | 9.70 | 8.50 | 9.70 | 9.70 | 38 |
| Feb 07, 2024 | 9.60 | 10.25 | 9.60 | 10.25 | 10.25 | 27 |
| Feb 06, 2024 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 129 |
| Feb 05, 2024 | 10.15 | 10.30 | 9.55 | 9.55 | 9.55 | 7 |
| Feb 02, 2024 | 10.60 | 11.00 | 10.60 | 10.75 | 10.75 | 169 |
| Feb 01, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 400 |
| Jan 31, 2024 | 12.15 | 12.15 | 11.10 | 11.10 | 11.10 | - |
| Jan 30, 2024 | 12.70 | 12.70 | 12.35 | 12.35 | 12.35 | 590 |
| Jan 29, 2024 | 13.35 | 13.95 | 13.35 | 13.95 | 13.95 | 1 |
| Jan 26, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 136 |
| Jan 25, 2024 | 13.85 | 14.50 | 13.85 | 14.50 | 14.50 | - |
| Jan 24, 2024 | 14.85 | 14.85 | 14.00 | 14.00 | 14.00 | 301 |
| Jan 23, 2024 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | 50 |
| Jan 22, 2024 | 15.60 | 15.75 | 15.60 | 15.75 | 15.75 | 4 |
| Jan 19, 2024 | 15.20 | 15.55 | 15.20 | 15.25 | 15.25 | 100 |
| Jan 18, 2024 | 15.50 | 15.85 | 15.50 | 15.85 | 15.85 | 150 |
| Jan 17, 2024 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | 300 |
| Jan 16, 2024 | 16.90 | 17.05 | 16.70 | 16.70 | 16.70 | 108 |
| Jan 12, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 61 |
| Jan 11, 2024 | 17.55 | 18.10 | 17.55 | 18.10 | 18.10 | - |
| Jan 10, 2024 | 19.55 | 19.55 | 19.35 | 19.35 | 19.35 | 181 |
| Jan 09, 2024 | 21.00 | 21.00 | 19.10 | 19.10 | 19.10 | 311 |
| Jan 08, 2024 | 21.25 | 21.60 | 21.05 | 21.40 | 21.40 | 1,050 |
| Jan 05, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 264 |
| Jan 04, 2024 | 22.50 | 22.65 | 21.90 | 22.65 | 22.65 | - |
| Jan 03, 2024 | 24.25 | 24.25 | 23.20 | 23.20 | 23.20 | 498 |
| Jan 02, 2024 | 25.45 | 25.45 | 24.40 | 25.25 | 25.25 | 913 |
| Dec 29, 2023 | 27.05 | 27.95 | 25.95 | 27.95 | 27.95 | 751 |
| Dec 28, 2023 | 26.45 | 28.70 | 26.35 | 28.70 | 28.70 | 2,392 |
| Dec 27, 2023 | 27.00 | 28.85 | 25.80 | 28.85 | 28.85 | 302 |
| Dec 26, 2023 | 26.90 | 28.70 | 26.90 | 28.70 | 28.70 | 981 |
| Dec 22, 2023 | 26.60 | 28.25 | 26.60 | 28.25 | 28.25 | 147 |
| Dec 21, 2023 | 26.20 | 27.50 | 26.20 | 27.50 | 27.50 | 400 |
| Dec 20, 2023 | 28.10 | 28.10 | 27.00 | 27.00 | 27.00 | 53 |
| Dec 19, 2023 | 28.35 | 29.40 | 28.35 | 29.40 | 29.40 | 57 |
| Dec 18, 2023 | 27.55 | 27.80 | 27.55 | 27.65 | 27.65 | 50 |
| Dec 15, 2023 | 29.60 | 29.60 | 28.20 | 29.60 | 29.60 | 20 |
| Dec 14, 2023 | 0.30 | 1.47 | 0.25 | 1.47 | 1.47 | 1,015 |
| Dec 13, 2023 | 0.15 | 1.15 | -0.60 | 1.15 | 1.15 | 1,007 |
| Dec 12, 2023 | 0.15 | 1.80 | 0.40 | 1.80 | 1.80 | 977 |
| Dec 11, 2023 | 0.80 | 1.55 | 0.80 | 1.55 | 1.55 | 747 |
| Dec 08, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 11 |
| Dec 07, 2023 | 1.40 | 1.80 | 1.40 | 1.80 | 1.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.