E-Mini S&P 500 Jun 25 (ESM25.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 11:40AM 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 | 5,566.25 | 5,566.25 | 5,566.25 | 5,566.25 | 5,566.25 | 1 |
| May 20, 2024 | 5,565.25 | 5,565.25 | 5,565.25 | 5,565.25 | 5,565.25 | - |
| May 17, 2024 | 5,557.75 | 5,557.75 | 5,557.75 | 5,557.75 | 5,557.75 | - |
| May 16, 2024 | 5,548.75 | 5,548.75 | 5,548.75 | 5,548.75 | 5,548.75 | - |
| May 15, 2024 | 5,555.00 | 5,557.00 | 5,555.00 | 5,557.00 | 5,557.00 | - |
| May 14, 2024 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | - |
| May 13, 2024 | 5,470.50 | 5,470.50 | 5,470.50 | 5,470.50 | 5,470.50 | - |
| May 10, 2024 | 5,471.75 | 5,471.75 | 5,471.75 | 5,471.75 | 5,471.75 | - |
| May 09, 2024 | 5,456.75 | 5,456.75 | 5,456.75 | 5,456.75 | 5,456.75 | - |
| May 08, 2024 | 5,430.75 | 5,430.75 | 5,430.75 | 5,430.75 | 5,430.75 | - |
| May 07, 2024 | 5,431.75 | 5,431.75 | 5,431.75 | 5,431.75 | 5,431.75 | - |
| May 06, 2024 | 5,424.25 | 5,424.25 | 5,424.25 | 5,424.25 | 5,424.25 | - |
| May 03, 2024 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | - |
| May 02, 2024 | 5,308.50 | 5,308.50 | 5,308.50 | 5,308.50 | 5,308.50 | - |
| May 01, 2024 | 5,263.50 | 5,263.50 | 5,263.50 | 5,263.50 | 5,263.50 | - |
| Apr 30, 2024 | 5,290.50 | 5,290.50 | 5,290.50 | 5,290.50 | 5,290.50 | 3 |
| Apr 29, 2024 | 5,370.50 | 5,370.50 | 5,370.50 | 5,370.50 | 5,370.50 | - |
| Apr 26, 2024 | 5,355.50 | 5,355.50 | 5,355.50 | 5,355.50 | 5,355.50 | - |
| Apr 25, 2024 | 5,306.00 | 5,306.00 | 5,306.00 | 5,306.00 | 5,306.00 | - |
| Apr 24, 2024 | 5,326.00 | 5,326.00 | 5,326.00 | 5,326.00 | 5,326.00 | - |
| Apr 23, 2024 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | - |
| Apr 22, 2024 | 5,265.75 | 5,265.75 | 5,265.75 | 5,265.75 | 5,265.75 | - |
| Apr 19, 2024 | 5,200.00 | 5,220.75 | 5,200.00 | 5,220.75 | 5,220.75 | 1 |
| Apr 18, 2024 | 5,267.75 | 5,267.75 | 5,267.75 | 5,267.75 | 5,267.75 | - |
| Apr 17, 2024 | 5,278.00 | 5,281.00 | 5,278.00 | 5,281.00 | 5,281.00 | - |
| Apr 16, 2024 | 5,308.50 | 5,311.00 | 5,308.50 | 5,311.00 | 5,311.00 | - |
| Apr 15, 2024 | 5,319.75 | 5,319.75 | 5,319.75 | 5,319.75 | 5,319.75 | - |
| Apr 12, 2024 | 5,384.75 | 5,384.75 | 5,384.75 | 5,384.75 | 5,384.75 | - |
| Apr 11, 2024 | 5,471.50 | 5,471.50 | 5,471.50 | 5,471.50 | 5,471.50 | - |
| Apr 10, 2024 | 5,435.50 | 5,435.50 | 5,435.50 | 5,435.50 | 5,435.50 | - |
| Apr 09, 2024 | 5,475.50 | 5,475.50 | 5,475.50 | 5,475.50 | 5,475.50 | - |
| Apr 08, 2024 | 5,469.50 | 5,469.50 | 5,469.50 | 5,469.50 | 5,469.50 | - |
| Apr 05, 2024 | 5,468.25 | 5,468.25 | 5,468.25 | 5,468.25 | 5,468.25 | - |
| Apr 04, 2024 | 5,407.25 | 5,407.25 | 5,407.25 | 5,407.25 | 5,407.25 | - |
| Apr 03, 2024 | 5,481.50 | 5,481.50 | 5,481.50 | 5,481.50 | 5,481.50 | - |
| Apr 02, 2024 | 5,476.50 | 5,476.50 | 5,476.50 | 5,476.50 | 5,476.50 | - |
| Apr 01, 2024 | 5,512.75 | 5,512.75 | 5,512.75 | 5,512.75 | 5,512.75 | - |
| Mar 28, 2024 | 5,523.25 | 5,523.25 | 5,523.25 | 5,523.25 | 5,523.25 | - |
| Mar 27, 2024 | 5,519.75 | 5,519.75 | 5,519.75 | 5,519.75 | 5,519.75 | - |
| Mar 26, 2024 | 5,476.50 | 5,476.50 | 5,476.50 | 5,476.50 | 5,476.50 | - |
| Mar 25, 2024 | 5,489.25 | 5,489.25 | 5,489.25 | 5,489.25 | 5,489.25 | - |
| Mar 22, 2024 | 5,502.50 | 5,502.50 | 5,502.50 | 5,502.50 | 5,502.50 | - |
| Mar 21, 2024 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | - |
| Mar 20, 2024 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | - |
| Mar 19, 2024 | 5,451.00 | 5,451.00 | 5,451.00 | 5,451.00 | 5,451.00 | - |
| Mar 18, 2024 | 5,424.00 | 5,424.00 | 5,424.00 | 5,424.00 | 5,424.00 | - |
| Mar 15, 2024 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
| Mar 14, 2024 | 5,422.75 | 5,422.75 | 5,422.75 | 5,422.75 | 5,422.75 | - |
| Mar 13, 2024 | 5,437.75 | 5,437.75 | 5,437.75 | 5,437.75 | 5,437.75 | - |
| Mar 12, 2024 | 5,442.00 | 5,442.00 | 5,442.00 | 5,442.00 | 5,442.00 | 27 |
| Mar 11, 2024 | 5,382.50 | 5,382.50 | 5,382.50 | 5,382.50 | 5,382.50 | - |
| Mar 08, 2024 | 5,388.50 | 5,388.50 | 5,388.50 | 5,388.50 | 5,388.50 | 30 |
| Mar 07, 2024 | 5,422.50 | 5,422.50 | 5,422.50 | 5,422.50 | 5,422.50 | - |
| Mar 06, 2024 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | - |
| Mar 05, 2024 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | - |
| Mar 04, 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - |
| Mar 01, 2024 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
| Feb 29, 2024 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | - |
| Feb 28, 2024 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | - |
| Feb 27, 2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | - |
| Feb 26, 2024 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | - |
| Feb 23, 2024 | 5,361.75 | 5,361.75 | 5,361.75 | 5,361.75 | 5,361.75 | - |
| Feb 22, 2024 | 5,350.50 | 5,357.00 | 5,350.50 | 5,357.00 | 5,357.00 | - |
| Feb 21, 2024 | 5,240.50 | 5,240.50 | 5,240.50 | 5,240.50 | 5,240.50 | - |
| Feb 20, 2024 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | - |
| Feb 16, 2024 | 5,263.75 | 5,268.00 | 5,263.75 | 5,268.00 | 5,268.00 | - |
| Feb 15, 2024 | 5,288.75 | 5,288.75 | 5,288.75 | 5,288.75 | 5,288.75 | - |
| Feb 14, 2024 | 5,259.75 | 5,259.75 | 5,259.75 | 5,259.75 | 5,259.75 | - |
| Feb 13, 2024 | 5,210.50 | 5,212.50 | 5,210.50 | 5,212.50 | 5,212.50 | - |
| Feb 12, 2024 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | - |
| Feb 09, 2024 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | - |
| Feb 08, 2024 | 5,252.00 | 5,252.00 | 5,252.00 | 5,252.00 | 5,252.00 | - |
| Feb 07, 2024 | 5,243.00 | 5,243.00 | 5,243.00 | 5,243.00 | 5,243.00 | - |
| Feb 06, 2024 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | - |
| Feb 05, 2024 | 5,192.00 | 5,192.00 | 5,192.00 | 5,192.00 | 5,192.00 | - |
| Feb 02, 2024 | 5,200.00 | 5,207.25 | 5,200.00 | 5,207.25 | 5,207.25 | 1 |
| Feb 01, 2024 | 5,141.75 | 5,141.75 | 5,141.75 | 5,141.75 | 5,141.75 | - |
| Jan 31, 2024 | 5,086.75 | 5,086.75 | 5,086.75 | 5,086.75 | 5,086.75 | - |
| Jan 30, 2024 | 5,175.25 | 5,175.25 | 5,175.25 | 5,175.25 | 5,175.25 | - |
| Jan 29, 2024 | 5,176.25 | 5,176.25 | 5,176.25 | 5,176.25 | 5,176.25 | - |
| Jan 26, 2024 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | - |
| Jan 25, 2024 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | - |
| Jan 24, 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| Jan 23, 2024 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | - |
| Jan 22, 2024 | 5,103.00 | 5,103.00 | 5,103.00 | 5,103.00 | 5,103.00 | - |
| Jan 19, 2024 | 5,084.00 | 5,089.00 | 5,084.00 | 5,089.00 | 5,089.00 | - |
| Jan 18, 2024 | 5,015.00 | 5,020.00 | 5,015.00 | 5,020.00 | 5,020.00 | - |
| Jan 17, 2024 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - |
| Jan 16, 2024 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | - |
| Jan 12, 2024 | 5,013.00 | 5,013.00 | 5,013.00 | 5,013.00 | 5,013.00 | - |
| Jan 11, 2024 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | - |
| Jan 10, 2024 | 5,026.25 | 5,026.25 | 5,026.25 | 5,026.25 | 5,026.25 | - |
| Jan 09, 2024 | 4,998.25 | 4,998.25 | 4,998.25 | 4,998.25 | 4,998.25 | - |
| Jan 08, 2024 | 5,006.75 | 5,006.75 | 5,006.75 | 5,006.75 | 5,006.75 | - |
| Jan 05, 2024 | 4,938.75 | 4,938.75 | 4,938.75 | 4,938.75 | 4,938.75 | 2 |
| Jan 04, 2024 | 4,932.25 | 4,932.25 | 4,932.25 | 4,932.25 | 4,932.25 | - |
| Jan 03, 2024 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | - |
| Jan 02, 2024 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | - |
| Dec 29, 2023 | 5,016.50 | 5,016.50 | 5,016.50 | 5,016.50 | 5,016.50 | - |
| Dec 28, 2023 | 5,031.00 | 5,031.00 | 5,031.00 | 5,031.00 | 5,031.00 | - |
| *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.