Canada Markets open in 4 hrs 35 mins

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

CME - CME Delayed Price. Currency in USD
Add to watchlist
4,533.25-42.50 (-0.93%)
As of 04:59PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 2021------
Dec. 03, 20214,587.254,606.504,492.004,537.504,537.502,587,324
Dec. 02, 20214,514.754,593.754,505.504,575.754,575.752,587,324
Dec. 01, 20214,587.504,650.754,497.754,508.504,508.502,670,344
Nov. 30, 20214,657.254,667.504,557.004,566.254,566.252,845,560
Nov. 29, 20214,589.004,669.754,588.754,651.004,651.002,014,967
Nov. 28, 2021------
Nov. 26, 2021------
Nov. 25, 20214,700.504,717.004,700.254,705.504,705.501,408,571
Nov. 24, 20214,686.254,702.254,656.254,699.004,699.001,408,571
Nov. 23, 20214,686.004,695.504,649.004,688.504,688.501,872,492
Nov. 22, 20214,701.004,740.504,674.254,679.754,679.751,685,386
Nov. 21, 2021------
Nov. 19, 20214,705.254,723.504,684.254,694.504,694.501,344,893
Nov. 18, 20214,685.254,706.504,668.004,701.504,701.501,168,195
Nov. 17, 20214,696.504,701.004,679.254,686.254,686.251,056,696
Nov. 16, 20214,680.754,709.754,670.754,696.004,696.001,043,587
Nov. 15, 20214,684.754,697.504,667.004,679.004,679.001,047,123
Nov. 14, 2021------
Nov. 12, 20214,647.004,685.504,643.754,678.254,678.251,155,591
Nov. 11, 20214,645.004,661.504,638.004,643.004,643.00936,857
Nov. 10, 20214,674.754,680.254,625.254,642.004,642.001,639,098
Nov. 09, 20214,690.754,700.504,663.254,678.254,678.251,289,857
Nov. 08, 20214,678.504,707.004,676.254,694.004,694.001,000,404
Nov. 06, 2021------
Nov. 04, 20214,671.754,711.754,667.504,690.254,690.251,459,142
Nov. 03, 20214,651.504,676.254,650.754,673.254,673.251,169,886
Nov. 02, 20214,621.254,657.004,613.004,652.254,652.251,074,650
Nov. 01, 20214,605.754,627.004,593.254,623.504,623.50980,833
Oct. 31, 20214,608.004,619.504,586.504,605.754,605.751,071,118
Oct. 30, 2021------
Oct. 28, 20214,577.004,603.504,559.254,597.004,597.001,418,280
Oct. 27, 20214,548.754,589.754,545.254,587.504,587.501,195,785
Oct. 26, 20214,563.754,576.754,543.754,544.504,544.501,263,181
Oct. 25, 20214,564.754,590.004,560.754,565.254,565.251,257,346
Oct. 24, 20214,528.754,566.254,522.504,558.004,558.001,031,431
Oct. 23, 2021------
Oct. 21, 20214,530.004,551.504,515.254,536.504,536.501,315,668
Oct. 20, 20214,525.004,543.254,510.254,541.754,541.75938,565
Oct. 19, 20214,516.004,532.254,504.004,528.004,528.001,006,857
Oct. 18, 20214,475.754,517.504,471.754,511.254,511.251,018,177
Oct. 17, 20214,465.504,479.754,436.254,477.504,477.501,095,216
Oct. 16, 2021------
Oct. 14, 20214,433.004,467.504,426.254,462.504,462.501,185,108
Oct. 13, 20214,354.754,437.254,354.004,429.004,429.001,264,458
Oct. 12, 20214,327.504,364.754,318.754,355.004,355.001,372,482
Oct. 11, 20214,347.754,365.004,317.254,340.754,340.751,295,686
Oct. 10, 20214,381.004,407.504,344.004,351.004,351.001,245,705
Oct. 09, 2021------
Oct. 07, 20214,390.504,407.754,376.254,382.254,382.251,428,160
Oct. 06, 20214,355.254,421.504,355.004,390.004,390.001,406,808
Oct. 05, 20214,334.004,357.504,273.754,354.004,354.002,202,805
Oct. 04, 20214,295.754,359.754,269.004,334.004,334.001,650,217
Oct. 03, 20214,349.004,362.004,267.504,291.254,291.252,135,338
Oct. 02, 2021------
Sep. 30, 20214,301.004,365.754,260.004,343.754,343.752,269,695
Sep. 29, 20214,360.004,389.004,294.254,297.754,297.752,373,423
Sep. 28, 20214,347.504,378.754,344.254,349.754,349.751,815,726
Sep. 27, 20214,429.754,442.004,334.754,343.504,343.502,307,037
Sep. 26, 20214,446.004,472.004,425.004,433.004,433.001,306,188
Sep. 25, 2021------
Sep. 23, 20214,439.004,453.004,410.754,445.754,445.751,182,037
Sep. 22, 20214,386.004,455.004,385.754,438.004,438.001,447,395
Sep. 21, 20214,336.504,406.504,321.254,384.004,384.001,767,853
Sep. 20, 20214,342.504,395.754,329.254,343.254,343.251,941,006
Sep. 19, 20214,411.754,418.004,293.754,348.254,348.252,711,340
Sep. 18, 2021------
Sep. 16, 20214,471.004,482.504,459.004,464.334,464.331,968,041
Sep. 15, 20214,486.004,487.504,443.004,474.254,474.25268,026
Sep. 14, 20214,446.754,487.504,437.504,481.754,481.75518,985
Sep. 13, 20214,475.504,489.504,435.004,444.504,444.50893,788
Sep. 12, 20214,461.004,492.754,444.754,469.004,469.001,534,719
Sep. 11, 2021------
Sep. 09, 20214,491.254,518.254,456.504,458.254,458.251,721,413
Sep. 08, 20214,511.004,529.504,485.504,492.254,492.251,696,301
Sep. 07, 20214,517.504,524.754,492.004,512.504,512.501,606,757
Sep. 06, 20214,533.004,548.004,510.754,519.254,519.251,277,938
Sep. 04, 2021------
Sep. 02, 20214,536.754,549.504,519.254,534.504,534.501,156,146
Sep. 01, 20214,522.504,544.004,516.004,535.254,535.251,016,806
Aug. 31, 20214,527.754,540.004,519.254,521.254,521.251,061,414
Aug. 30, 20214,529.504,542.254,512.504,520.504,520.501,378,199
Aug. 29, 20214,508.754,534.504,500.754,525.254,525.25975,807
Aug. 28, 2021------
Aug. 26, 20214,470.004,510.004,462.254,505.504,505.501,216,414
Aug. 25, 20214,493.754,494.254,465.004,466.504,466.501,306,718
Aug. 24, 20214,483.504,498.004,476.254,493.004,493.00801,106
Aug. 23, 20214,481.004,492.004,476.754,482.504,482.50787,503
Aug. 22, 20214,435.004,485.754,433.504,475.504,475.50997,026
Aug. 21, 2021------
Aug. 19, 20214,403.754,440.504,371.754,437.004,437.001,328,852
Aug. 18, 20214,389.754,414.754,347.754,401.504,401.501,924,058
Aug. 17, 20214,436.754,449.754,381.504,394.504,394.501,546,011
Aug. 16, 20214,472.004,472.254,411.754,443.504,443.501,789,568
Aug. 15, 20214,456.254,476.504,432.504,474.004,474.001,239,520
Aug. 14, 2021------
Aug. 12, 20214,455.754,463.254,451.004,462.504,462.50789,104
Aug. 11, 20214,440.004,456.254,430.254,454.504,454.50850,527
Aug. 10, 20214,429.254,443.254,420.754,440.504,440.501,001,054
Aug. 09, 20214,427.254,438.254,416.504,430.004,430.00950,320
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...