E-Mini S&P 500 Mar 25 (ESH25.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 08:24PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 5,496.75 | 5,496.75 | 5,496.75 | 5,496.75 | 5,496.75 | - |
| May 15, 2024 | 5,508.00 | 5,508.00 | 5,508.00 | 5,508.00 | 5,508.00 | - |
| May 14, 2024 | 5,443.00 | 5,443.00 | 5,443.00 | 5,443.00 | 5,443.00 | 1 |
| May 13, 2024 | 5,418.50 | 5,418.50 | 5,418.50 | 5,418.50 | 5,418.50 | 6 |
| May 10, 2024 | 5,419.75 | 5,419.75 | 5,419.75 | 5,419.75 | 5,419.75 | - |
| May 09, 2024 | 5,407.25 | 5,407.25 | 5,407.25 | 5,407.25 | 5,407.25 | - |
| May 08, 2024 | 5,381.00 | 5,381.00 | 5,381.00 | 5,381.00 | 5,381.00 | - |
| May 07, 2024 | 5,382.00 | 5,382.00 | 5,382.00 | 5,382.00 | 5,382.00 | - |
| May 06, 2024 | 5,330.00 | 5,374.50 | 5,330.00 | 5,374.50 | 5,374.50 | 1 |
| May 03, 2024 | 5,321.25 | 5,321.25 | 5,321.25 | 5,321.25 | 5,321.25 | - |
| May 02, 2024 | 5,258.75 | 5,258.75 | 5,258.75 | 5,258.75 | 5,258.75 | - |
| May 01, 2024 | 5,213.75 | 5,213.75 | 5,213.75 | 5,213.75 | 5,213.75 | - |
| Apr 30, 2024 | 5,235.75 | 5,235.75 | 5,235.75 | 5,235.75 | 5,235.75 | 4 |
| Apr 29, 2024 | 5,316.00 | 5,316.00 | 5,316.00 | 5,316.00 | 5,316.00 | - |
| Apr 26, 2024 | 5,301.00 | 5,301.00 | 5,301.00 | 5,301.00 | 5,301.00 | - |
| Apr 25, 2024 | 5,251.50 | 5,251.50 | 5,251.50 | 5,251.50 | 5,251.50 | - |
| Apr 24, 2024 | 5,274.00 | 5,274.00 | 5,274.00 | 5,274.00 | 5,274.00 | - |
| Apr 23, 2024 | 5,250.00 | 5,273.00 | 5,250.00 | 5,273.00 | 5,273.00 | 6 |
| Apr 22, 2024 | 5,213.75 | 5,213.75 | 5,213.75 | 5,213.75 | 5,213.75 | - |
| Apr 19, 2024 | 5,160.00 | 5,168.75 | 5,160.00 | 5,168.75 | 5,168.75 | 3 |
| Apr 18, 2024 | 5,215.75 | 5,215.75 | 5,215.75 | 5,215.75 | 5,215.75 | - |
| Apr 17, 2024 | 5,226.50 | 5,229.50 | 5,226.50 | 5,229.50 | 5,229.50 | - |
| Apr 16, 2024 | 5,259.50 | 5,259.50 | 5,259.50 | 5,259.50 | 5,259.50 | - |
| Apr 15, 2024 | 5,371.75 | 5,371.75 | 5,270.75 | 5,270.75 | 5,270.75 | 1 |
| Apr 12, 2024 | 5,398.00 | 5,398.00 | 5,335.75 | 5,335.75 | 5,335.75 | 1 |
| Apr 11, 2024 | 5,400.00 | 5,400.00 | 5,398.00 | 5,398.00 | 5,398.00 | 1 |
| Apr 10, 2024 | 5,381.00 | 5,381.00 | 5,381.00 | 5,381.00 | 5,381.00 | 33 |
| Apr 09, 2024 | 5,426.00 | 5,426.00 | 5,426.00 | 5,426.00 | 5,426.00 | - |
| Apr 08, 2024 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | - |
| Apr 05, 2024 | 5,418.75 | 5,418.75 | 5,418.75 | 5,418.75 | 5,418.75 | - |
| Apr 04, 2024 | 5,358.00 | 5,358.00 | 5,358.00 | 5,358.00 | 5,358.00 | - |
| Apr 03, 2024 | 5,445.00 | 5,445.00 | 5,432.25 | 5,432.25 | 5,432.25 | 1 |
| Apr 02, 2024 | 5,420.00 | 5,427.25 | 5,420.00 | 5,427.25 | 5,427.25 | 1 |
| Apr 01, 2024 | 5,465.00 | 5,465.00 | 5,463.50 | 5,463.50 | 5,463.50 | 2 |
| Mar 28, 2024 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | - |
| Mar 27, 2024 | 5,472.50 | 5,472.50 | 5,472.50 | 5,472.50 | 5,472.50 | - |
| Mar 26, 2024 | 5,428.25 | 5,428.25 | 5,428.25 | 5,428.25 | 5,428.25 | - |
| Mar 25, 2024 | 5,441.75 | 5,441.75 | 5,441.75 | 5,441.75 | 5,441.75 | - |
| Mar 22, 2024 | 5,456.25 | 5,456.25 | 5,456.25 | 5,456.25 | 5,456.25 | - |
| Mar 21, 2024 | 5,478.00 | 5,478.00 | 5,466.25 | 5,466.25 | 5,466.25 | 2 |
| Mar 20, 2024 | 5,448.50 | 5,448.50 | 5,448.50 | 5,448.50 | 5,448.50 | - |
| Mar 19, 2024 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
| Mar 18, 2024 | 5,377.50 | 5,377.50 | 5,377.50 | 5,377.50 | 5,377.50 | - |
| Mar 15, 2024 | 5,343.50 | 5,343.50 | 5,343.50 | 5,343.50 | 5,343.50 | - |
| Mar 14, 2024 | 5,377.00 | 5,377.00 | 5,377.00 | 5,377.00 | 5,377.00 | - |
| Mar 13, 2024 | 5,392.00 | 5,392.00 | 5,392.00 | 5,392.00 | 5,392.00 | - |
| Mar 12, 2024 | 5,399.00 | 5,399.00 | 5,399.00 | 5,399.00 | 5,399.00 | 48 |
| Mar 11, 2024 | 5,318.25 | 5,339.50 | 5,318.25 | 5,339.50 | 5,339.50 | 20 |
| Mar 08, 2024 | 5,405.00 | 5,405.00 | 5,344.25 | 5,344.25 | 5,344.25 | 20 |
| Mar 07, 2024 | 5,378.25 | 5,378.25 | 5,378.25 | 5,378.25 | 5,378.25 | - |
| Mar 06, 2024 | 5,326.75 | 5,326.75 | 5,326.75 | 5,326.75 | 5,326.75 | - |
| Mar 05, 2024 | 5,298.75 | 5,298.75 | 5,298.75 | 5,298.75 | 5,298.75 | 55 |
| Mar 04, 2024 | 5,355.25 | 5,355.25 | 5,355.25 | 5,355.25 | 5,355.25 | 136 |
| Mar 01, 2024 | 5,336.00 | 5,360.00 | 5,336.00 | 5,360.00 | 5,360.00 | 3 |
| Feb 29, 2024 | 5,318.75 | 5,318.75 | 5,318.75 | 5,318.75 | 5,318.75 | - |
| Feb 28, 2024 | 5,295.50 | 5,295.50 | 5,295.50 | 5,295.50 | 5,295.50 | - |
| Feb 27, 2024 | 5,305.50 | 5,305.50 | 5,305.50 | 5,305.50 | 5,305.50 | - |
| Feb 26, 2024 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | - |
| Feb 23, 2024 | 5,315.75 | 5,315.75 | 5,315.75 | 5,315.75 | 5,315.75 | - |
| Feb 22, 2024 | 5,311.00 | 5,311.00 | 5,311.00 | 5,311.00 | 5,311.00 | 17 |
| Feb 21, 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - |
| Feb 20, 2024 | 5,194.75 | 5,194.75 | 5,194.75 | 5,194.75 | 5,194.75 | - |
| Feb 16, 2024 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | - |
| Feb 15, 2024 | 5,251.25 | 5,251.25 | 5,251.25 | 5,251.25 | 5,251.25 | 4 |
| Feb 14, 2024 | 5,221.25 | 5,221.25 | 5,221.25 | 5,221.25 | 5,221.25 | - |
| Feb 13, 2024 | 5,172.00 | 5,174.00 | 5,172.00 | 5,174.00 | 5,174.00 | - |
| Feb 12, 2024 | 5,239.50 | 5,239.50 | 5,239.50 | 5,239.50 | 5,239.50 | - |
| Feb 09, 2024 | 5,241.75 | 5,241.75 | 5,241.75 | 5,241.75 | 5,241.75 | - |
| Feb 08, 2024 | 5,213.00 | 5,213.00 | 5,213.00 | 5,213.00 | 5,213.00 | - |
| Feb 07, 2024 | 5,208.75 | 5,208.75 | 5,208.75 | 5,208.75 | 5,208.75 | - |
| Feb 06, 2024 | 5,165.50 | 5,165.50 | 5,165.50 | 5,165.50 | 5,165.50 | - |
| Feb 05, 2024 | 5,150.50 | 5,155.25 | 5,150.50 | 5,155.25 | 5,155.25 | 4 |
| Feb 02, 2024 | 5,150.00 | 5,180.00 | 5,150.00 | 5,170.50 | 5,170.50 | 8 |
| Feb 01, 2024 | 5,105.75 | 5,105.75 | 5,105.75 | 5,105.75 | 5,105.75 | 4 |
| Jan 31, 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - |
| Jan 30, 2024 | 5,138.50 | 5,138.50 | 5,138.50 | 5,138.50 | 5,138.50 | - |
| Jan 29, 2024 | 5,139.50 | 5,139.50 | 5,139.50 | 5,139.50 | 5,139.50 | 51 |
| Jan 26, 2024 | 5,101.25 | 5,101.25 | 5,101.25 | 5,101.25 | 5,101.25 | 34 |
| Jan 25, 2024 | 5,106.25 | 5,106.25 | 5,106.25 | 5,106.25 | 5,106.25 | 17 |
| Jan 24, 2024 | 5,082.00 | 5,082.00 | 5,082.00 | 5,082.00 | 5,082.00 | - |
| Jan 23, 2024 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5 |
| Jan 22, 2024 | 5,063.25 | 5,063.25 | 5,063.25 | 5,063.25 | 5,063.25 | - |
| Jan 19, 2024 | 5,048.50 | 5,048.50 | 5,048.50 | 5,048.50 | 5,048.50 | - |
| Jan 18, 2024 | 4,984.50 | 4,984.50 | 4,984.50 | 4,984.50 | 4,984.50 | - |
| Jan 17, 2024 | 4,937.00 | 4,937.00 | 4,937.00 | 4,937.00 | 4,937.00 | - |
| Jan 16, 2024 | 4,955.00 | 4,964.00 | 4,955.00 | 4,964.00 | 4,964.00 | 2 |
| Jan 12, 2024 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 2 |
| Jan 11, 2024 | 4,984.50 | 4,984.50 | 4,984.50 | 4,984.50 | 4,984.50 | 122 |
| Jan 10, 2024 | 4,979.75 | 4,993.75 | 4,979.75 | 4,993.75 | 4,993.75 | 29 |
| Jan 09, 2024 | 4,965.25 | 4,965.25 | 4,965.25 | 4,965.25 | 4,965.25 | - |
| Jan 08, 2024 | 4,919.50 | 4,973.75 | 4,919.50 | 4,973.75 | 4,973.75 | 4 |
| Jan 05, 2024 | 4,905.75 | 4,905.75 | 4,905.75 | 4,905.75 | 4,905.75 | 2 |
| Jan 04, 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - |
| Jan 03, 2024 | 4,914.25 | 4,914.25 | 4,914.25 | 4,914.25 | 4,914.25 | - |
| Jan 02, 2024 | 4,954.00 | 4,954.00 | 4,954.00 | 4,954.00 | 4,954.00 | 2 |
| Dec 29, 2023 | 4,986.50 | 4,986.50 | 4,986.50 | 4,986.50 | 4,986.50 | - |
| Dec 28, 2023 | 5,000.50 | 5,000.50 | 5,000.50 | 5,000.50 | 5,000.50 | - |
| Dec 27, 2023 | 4,991.25 | 5,000.00 | 4,991.25 | 5,000.00 | 5,000.00 | 10 |
| Dec 26, 2023 | 4,995.75 | 4,997.75 | 4,995.75 | 4,995.75 | 4,995.75 | - |
| Dec 22, 2023 | 4,970.75 | 4,970.75 | 4,970.75 | 4,970.75 | 4,970.75 | - |
| *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.