E-Mini S&P 500 Jun 24 (ESM24.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 5,331.75 | 5,337.75 | 5,322.50 | 5,333.75 | 5,333.75 | 380,368 |
| May 20, 2024 | 5,329.25 | 5,348.25 | 5,323.75 | 5,331.75 | 5,331.75 | 1,052,765 |
| May 17, 2024 | 5,318.25 | 5,328.75 | 5,305.75 | 5,327.25 | 5,327.25 | 1,052,765 |
| May 16, 2024 | 5,331.50 | 5,349.00 | 5,315.50 | 5,320.25 | 5,320.25 | 1,207,843 |
| May 15, 2024 | 5,268.50 | 5,337.25 | 5,266.25 | 5,333.00 | 5,333.00 | 1,391,029 |
| May 14, 2024 | 5,241.75 | 5,274.25 | 5,216.75 | 5,269.50 | 5,269.50 | 1,252,615 |
| May 13, 2024 | 5,240.50 | 5,264.00 | 5,233.25 | 5,245.50 | 5,245.50 | 922,763 |
| May 10, 2024 | 5,240.75 | 5,264.00 | 5,232.75 | 5,246.25 | 5,246.25 | 1,112,925 |
| May 09, 2024 | 5,209.25 | 5,244.75 | 5,195.00 | 5,239.00 | 5,239.00 | 1,094,931 |
| May 08, 2024 | 5,211.75 | 5,218.00 | 5,188.75 | 5,212.75 | 5,212.75 | 1,013,418 |
| May 07, 2024 | 5,204.75 | 5,226.75 | 5,202.25 | 5,213.75 | 5,213.75 | 1,106,457 |
| May 06, 2024 | 5,166.75 | 5,207.75 | 5,155.75 | 5,206.50 | 5,206.50 | 1,019,307 |
| May 03, 2024 | 5,110.25 | 5,166.75 | 5,099.25 | 5,154.75 | 5,154.75 | 1,604,172 |
| May 02, 2024 | 5,057.00 | 5,113.00 | 5,036.25 | 5,091.50 | 5,091.50 | 1,573,131 |
| May 01, 2024 | 5,050.00 | 5,126.75 | 5,037.75 | 5,046.50 | 5,046.50 | 1,955,160 |
| Apr 30, 2024 | 5,148.50 | 5,148.50 | 5,051.00 | 5,067.00 | 5,067.00 | 1,675,335 |
| Apr 29, 2024 | 5,140.25 | 5,154.25 | 5,118.75 | 5,147.00 | 5,147.00 | 1,163,440 |
| Apr 26, 2024 | 5,132.00 | 5,146.50 | 5,104.50 | 5,131.50 | 5,131.50 | 1,455,855 |
| Apr 25, 2024 | 5,070.00 | 5,132.75 | 5,022.25 | 5,082.25 | 5,082.25 | 1,887,635 |
| Apr 24, 2024 | 5,115.25 | 5,128.75 | 5,072.25 | 5,107.50 | 5,107.50 | 1,512,469 |
| Apr 23, 2024 | 5,051.00 | 5,113.50 | 5,037.75 | 5,106.50 | 5,106.50 | 1,357,493 |
| Apr 22, 2024 | 5,014.25 | 5,076.75 | 5,006.00 | 5,047.50 | 5,047.50 | 1,584,393 |
| Apr 19, 2024 | 5,047.25 | 5,058.00 | 4,963.50 | 5,003.75 | 5,003.75 | 2,357,143 |
| Apr 18, 2024 | 5,063.00 | 5,095.25 | 5,038.50 | 5,049.00 | 5,049.00 | 1,701,401 |
| Apr 17, 2024 | 5,096.25 | 5,120.50 | 5,047.00 | 5,062.25 | 5,062.25 | 1,928,645 |
| Apr 16, 2024 | 5,101.25 | 5,123.25 | 5,078.75 | 5,092.50 | 5,092.50 | 2,098,015 |
| Apr 15, 2024 | 5,166.50 | 5,213.25 | 5,094.00 | 5,104.00 | 5,104.00 | 2,226,105 |
| Apr 12, 2024 | 5,244.00 | 5,248.75 | 5,150.00 | 5,167.50 | 5,167.50 | 2,005,106 |
| Apr 11, 2024 | 5,202.00 | 5,257.50 | 5,173.50 | 5,243.25 | 5,243.25 | 1,762,470 |
| Apr 10, 2024 | 5,264.25 | 5,285.00 | 5,176.50 | 5,207.75 | 5,207.75 | 2,369,864 |
| Apr 09, 2024 | 5,258.00 | 5,274.25 | 5,208.25 | 5,260.25 | 5,260.25 | 1,651,973 |
| Apr 08, 2024 | 5,263.25 | 5,269.25 | 5,236.50 | 5,253.25 | 5,253.25 | 1,167,648 |
| Apr 05, 2024 | 5,199.75 | 5,272.50 | 5,191.50 | 5,253.00 | 5,253.00 | 1,908,306 |
| Apr 04, 2024 | 5,270.75 | 5,308.50 | 5,192.50 | 5,197.25 | 5,197.25 | 1,941,274 |
| Apr 03, 2024 | 5,262.50 | 5,280.75 | 5,244.50 | 5,266.50 | 5,266.50 | 1,402,981 |
| Apr 02, 2024 | 5,294.50 | 5,296.00 | 5,235.00 | 5,260.50 | 5,260.50 | 1,426,691 |
| Apr 01, 2024 | 5,314.25 | 5,333.50 | 5,282.25 | 5,295.25 | 5,295.25 | 1,125,234 |
| Mar 28, 2024 | 5,308.00 | 5,321.00 | 5,301.00 | 5,308.50 | 5,308.50 | 1,317,836 |
| Mar 27, 2024 | 5,273.25 | 5,313.75 | 5,270.75 | 5,308.25 | 5,308.25 | 1,487,671 |
| Mar 26, 2024 | 5,280.75 | 5,300.50 | 5,263.00 | 5,265.25 | 5,265.25 | 1,092,706 |
| Mar 25, 2024 | 5,290.50 | 5,295.00 | 5,272.50 | 5,278.25 | 5,278.25 | 920,608 |
| Mar 22, 2024 | 5,306.75 | 5,311.75 | 5,287.75 | 5,293.25 | 5,293.25 | 1,162,606 |
| Mar 21, 2024 | 5,294.75 | 5,322.75 | 5,293.50 | 5,302.50 | 5,302.50 | 1,326,994 |
| Mar 20, 2024 | 5,239.75 | 5,297.75 | 5,233.00 | 5,286.75 | 5,286.75 | 1,404,974 |
| Mar 19, 2024 | 5,215.25 | 5,244.75 | 5,186.00 | 5,241.75 | 5,241.75 | 1,440,289 |
| Mar 18, 2024 | 5,185.75 | 5,240.25 | 5,181.75 | 5,214.75 | 5,214.75 | 1,377,276 |
| Mar 15, 2024 | 5,216.00 | 5,230.75 | 5,167.75 | 5,182.75 | 5,182.75 | 1,927,775 |
| Mar 14, 2024 | 5,236.50 | 5,253.50 | 5,188.00 | 5,218.00 | 5,218.00 | 2,188,953 |
| Mar 13, 2024 | 5,238.25 | 5,247.50 | 5,217.50 | 5,232.50 | 5,232.50 | 1,602,402 |
| Mar 12, 2024 | 5,191.75 | 5,246.75 | 5,176.25 | 5,241.25 | 5,241.25 | 2,317,426 |
| Mar 11, 2024 | 5,195.50 | 5,196.00 | 5,157.00 | 5,185.75 | 5,185.75 | 2,205,843 |
| Mar 08, 2024 | 5,221.75 | 5,257.25 | 5,185.25 | 5,192.50 | 5,192.50 | 1,268,539 |
| Mar 07, 2024 | 5,176.00 | 5,233.50 | 5,148.75 | 5,224.75 | 5,224.75 | 253,053 |
| Mar 06, 2024 | 5,153.00 | 5,196.75 | 5,145.00 | 5,173.75 | 5,173.75 | 95,582 |
| Mar 05, 2024 | 5,196.25 | 5,197.00 | 5,124.25 | 5,147.25 | 5,147.25 | 62,870 |
| Mar 04, 2024 | 5,205.75 | 5,220.00 | 5,194.25 | 5,200.75 | 5,200.75 | 19,950 |
| Mar 01, 2024 | 5,163.50 | 5,211.00 | 5,150.50 | 5,208.00 | 5,208.00 | 18,556 |
| Feb 29, 2024 | 5,132.25 | 5,175.75 | 5,121.00 | 5,165.25 | 5,165.25 | 18,296 |
| Feb 28, 2024 | 5,150.50 | 5,152.25 | 5,124.50 | 5,142.00 | 5,142.00 | 14,601 |
| Feb 27, 2024 | 5,137.00 | 5,153.50 | 5,128.75 | 5,151.00 | 5,151.00 | 8,018 |
| Feb 26, 2024 | 5,157.75 | 5,169.00 | 5,137.50 | 5,141.25 | 5,141.25 | 6,780 |
| Feb 23, 2024 | 5,156.00 | 5,184.25 | 5,153.75 | 5,162.50 | 5,162.50 | 7,422 |
| Feb 22, 2024 | 5,075.00 | 5,168.50 | 5,075.00 | 5,158.75 | 5,158.75 | 11,842 |
| Feb 21, 2024 | 5,048.75 | 5,079.75 | 5,018.00 | 5,055.00 | 5,055.00 | 4,440 |
| Feb 20, 2024 | 5,081.50 | 5,088.00 | 5,027.25 | 5,050.00 | 5,050.00 | 3,653 |
| Feb 16, 2024 | 5,108.25 | 5,117.50 | 5,072.25 | 5,078.75 | 5,078.75 | 6,634 |
| Feb 15, 2024 | 5,075.50 | 5,110.50 | 5,070.50 | 5,105.50 | 5,105.50 | 8,317 |
| Feb 14, 2024 | 5,031.25 | 5,080.75 | 5,027.00 | 5,076.50 | 5,076.50 | 5,778 |
| Feb 13, 2024 | 5,092.50 | 5,097.25 | 4,994.25 | 5,029.25 | 5,029.25 | 7,056 |
| Feb 12, 2024 | 5,099.75 | 5,125.00 | 5,091.00 | 5,099.75 | 5,099.75 | 3,705 |
| Feb 09, 2024 | 5,071.75 | 5,105.25 | 5,071.00 | 5,102.25 | 5,102.25 | 8,644 |
| Feb 08, 2024 | 5,070.00 | 5,076.50 | 5,062.00 | 5,075.50 | 5,075.50 | 5,062 |
| Feb 07, 2024 | 5,030.00 | 5,077.25 | 5,027.75 | 5,072.75 | 5,072.75 | 7,954 |
| Feb 06, 2024 | 5,016.75 | 5,035.00 | 5,011.50 | 5,031.75 | 5,031.75 | 2,636 |
| Feb 05, 2024 | 5,032.00 | 5,037.25 | 4,995.00 | 5,019.00 | 5,019.00 | 5,195 |
| Feb 02, 2024 | 5,007.75 | 5,054.25 | 4,983.00 | 5,037.25 | 5,037.25 | 6,961 |
| Feb 01, 2024 | 4,931.25 | 5,019.00 | 4,929.00 | 4,983.50 | 4,983.50 | 9,020 |
| Jan 31, 2024 | 4,988.00 | 4,992.75 | 4,921.00 | 4,925.25 | 4,925.25 | 9,122 |
| Jan 30, 2024 | 5,006.75 | 5,013.00 | 4,989.50 | 5,007.25 | 5,007.25 | 5,222 |
| Jan 29, 2024 | 4,964.00 | 5,012.00 | 4,957.75 | 5,010.75 | 5,010.75 | 3,714 |
| Jan 26, 2024 | 4,973.00 | 4,990.25 | 4,954.50 | 4,972.50 | 4,972.50 | 8,316 |
| Jan 25, 2024 | 4,955.25 | 4,982.00 | 4,949.00 | 4,979.25 | 4,979.25 | 4,174 |
| Jan 24, 2024 | 4,959.00 | 4,989.50 | 4,945.50 | 4,954.00 | 4,954.00 | 7,785 |
| Jan 23, 2024 | 4,935.50 | 4,956.50 | 4,930.50 | 4,950.50 | 4,950.50 | 2,755 |
| Jan 22, 2024 | 4,929.00 | 4,952.00 | 4,927.50 | 4,936.75 | 4,936.75 | 9,014 |
| Jan 19, 2024 | 4,864.25 | 4,928.75 | 4,863.75 | 4,924.00 | 4,924.00 | 3,062 |
| Jan 18, 2024 | 4,821.00 | 4,868.25 | 4,818.00 | 4,864.50 | 4,864.50 | 2,513 |
| Jan 17, 2024 | 4,852.75 | 4,852.75 | 4,799.50 | 4,824.00 | 4,824.00 | 2,360 |
| Jan 16, 2024 | 4,863.25 | 4,873.25 | 4,831.75 | 4,851.00 | 4,851.00 | 1,767 |
| Jan 12, 2024 | 4,865.50 | 4,888.50 | 4,846.00 | 4,868.25 | 4,868.25 | 2,073 |
| Jan 11, 2024 | 4,871.00 | 4,890.00 | 4,826.50 | 4,868.00 | 4,868.00 | 2,615 |
| Jan 10, 2024 | 4,842.00 | 4,880.25 | 4,840.50 | 4,873.00 | 4,873.00 | 1,653 |
| Jan 09, 2024 | 4,850.75 | 4,854.50 | 4,820.00 | 4,845.25 | 4,845.25 | 1,010 |
| Jan 08, 2024 | 4,789.50 | 4,855.25 | 4,767.75 | 4,853.75 | 4,853.75 | 5,281 |
| Jan 05, 2024 | 4,787.50 | 4,811.00 | 4,754.50 | 4,786.25 | 4,786.25 | 7,909 |
| Jan 04, 2024 | 4,802.00 | 4,818.25 | 4,781.00 | 4,781.50 | 4,781.50 | 7,537 |
| Jan 03, 2024 | 4,841.75 | 4,841.75 | 4,794.50 | 4,798.00 | 4,798.00 | 10,495 |
| Jan 02, 2024 | 4,868.50 | 4,877.00 | 4,817.25 | 4,838.50 | 4,838.50 | 3,669 |
| Dec 29, 2023 | 4,887.25 | 4,891.25 | 4,849.25 | 4,871.50 | 4,871.50 | 1,399 |
| Dec 28, 2023 | 4,885.00 | 4,892.25 | 4,879.25 | 4,883.75 | 4,883.75 | 1,157 |
| *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.