E-Mini S&P 500 Sep 24 (ESU24.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
At close: 04:49PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 5,302.75 | 5,322.75 | 5,293.00 | 5,305.50 | 5,305.50 | 872 |
| May 09, 2024 | 5,268.75 | 5,303.25 | 5,255.75 | 5,298.00 | 5,298.00 | 872 |
| May 08, 2024 | 5,269.25 | 5,276.25 | 5,246.75 | 5,271.25 | 5,271.25 | 799 |
| May 07, 2024 | 5,263.75 | 5,285.00 | 5,261.50 | 5,272.25 | 5,272.25 | 1,347 |
| May 06, 2024 | 5,223.25 | 5,265.50 | 5,213.25 | 5,264.75 | 5,264.75 | 1,380 |
| May 03, 2024 | 5,164.00 | 5,226.25 | 5,155.75 | 5,212.00 | 5,212.00 | 4,462 |
| May 02, 2024 | 5,112.75 | 5,169.00 | 5,092.00 | 5,148.00 | 5,148.00 | 2,948 |
| May 01, 2024 | 5,109.25 | 5,181.75 | 5,095.00 | 5,102.75 | 5,102.75 | 3,019 |
| Apr 30, 2024 | 5,203.25 | 5,203.25 | 5,108.50 | 5,124.00 | 5,124.00 | 2,324 |
| Apr 29, 2024 | 5,195.50 | 5,212.00 | 5,178.50 | 5,204.50 | 5,204.50 | 1,201 |
| Apr 26, 2024 | 5,183.75 | 5,204.00 | 5,163.00 | 5,189.25 | 5,189.25 | 2,769 |
| Apr 25, 2024 | 5,129.75 | 5,190.00 | 5,078.75 | 5,139.75 | 5,139.75 | 4,055 |
| Apr 24, 2024 | 5,171.00 | 5,187.00 | 5,130.00 | 5,165.00 | 5,165.00 | 3,121 |
| Apr 23, 2024 | 5,107.50 | 5,170.00 | 5,095.50 | 5,163.75 | 5,163.75 | 1,306 |
| Apr 22, 2024 | 5,073.00 | 5,133.00 | 5,063.25 | 5,104.00 | 5,104.00 | 3,208 |
| Apr 19, 2024 | 5,103.00 | 5,113.00 | 5,020.00 | 5,059.75 | 5,059.75 | 3,553 |
| Apr 18, 2024 | 5,122.75 | 5,151.50 | 5,094.50 | 5,105.75 | 5,105.75 | 2,717 |
| Apr 17, 2024 | 5,154.25 | 5,177.00 | 5,104.25 | 5,119.50 | 5,119.50 | 2,201 |
| Apr 16, 2024 | 5,162.00 | 5,179.00 | 5,136.00 | 5,149.75 | 5,149.75 | 2,122 |
| Apr 15, 2024 | 5,226.00 | 5,271.00 | 5,152.75 | 5,161.25 | 5,161.25 | 4,330 |
| Apr 12, 2024 | 5,306.00 | 5,306.50 | 5,208.50 | 5,225.50 | 5,225.50 | 3,006 |
| Apr 11, 2024 | 5,257.00 | 5,316.00 | 5,233.00 | 5,302.00 | 5,302.00 | 1,934 |
| Apr 10, 2024 | 5,320.25 | 5,338.75 | 5,237.00 | 5,266.75 | 5,266.75 | 2,590 |
| Apr 09, 2024 | 5,317.00 | 5,330.50 | 5,267.75 | 5,318.25 | 5,318.25 | 1,313 |
| Apr 08, 2024 | 5,323.75 | 5,326.00 | 5,296.75 | 5,311.50 | 5,311.50 | 569 |
| Apr 05, 2024 | 5,260.00 | 5,330.00 | 5,249.25 | 5,311.00 | 5,311.00 | 2,688 |
| Apr 04, 2024 | 5,327.00 | 5,366.50 | 5,249.00 | 5,254.00 | 5,254.00 | 2,471 |
| Apr 03, 2024 | 5,320.00 | 5,338.50 | 5,305.00 | 5,324.25 | 5,324.25 | 1,408 |
| Apr 02, 2024 | 5,348.75 | 5,354.00 | 5,293.75 | 5,318.50 | 5,318.50 | 1,364 |
| Apr 01, 2024 | 5,373.25 | 5,390.75 | 5,343.00 | 5,353.75 | 5,353.75 | 1,777 |
| Mar 28, 2024 | 5,363.75 | 5,379.00 | 5,359.75 | 5,367.00 | 5,367.00 | 1,112 |
| Mar 27, 2024 | 5,333.00 | 5,370.25 | 5,328.25 | 5,366.00 | 5,366.00 | 1,431 |
| Mar 26, 2024 | 5,340.75 | 5,357.00 | 5,321.00 | 5,322.50 | 5,322.50 | 859 |
| Mar 25, 2024 | 5,348.50 | 5,351.50 | 5,331.25 | 5,335.50 | 5,335.50 | 618 |
| Mar 22, 2024 | 5,363.00 | 5,368.25 | 5,346.00 | 5,350.50 | 5,350.50 | 1,871 |
| Mar 21, 2024 | 5,354.25 | 5,380.00 | 5,351.50 | 5,360.50 | 5,360.50 | 2,001 |
| Mar 20, 2024 | 5,297.50 | 5,353.50 | 5,291.00 | 5,344.00 | 5,344.00 | 2,868 |
| Mar 19, 2024 | 5,274.25 | 5,300.50 | 5,244.00 | 5,299.25 | 5,299.25 | 1,307 |
| Mar 18, 2024 | 5,241.50 | 5,297.25 | 5,238.50 | 5,272.50 | 5,272.50 | 1,367 |
| Mar 15, 2024 | 5,270.50 | 5,285.25 | 5,224.00 | 5,239.25 | 5,239.25 | 3,815 |
| Mar 14, 2024 | 5,293.00 | 5,309.50 | 5,247.75 | 5,274.00 | 5,274.00 | 971 |
| Mar 13, 2024 | 5,298.25 | 5,302.50 | 5,277.25 | 5,289.00 | 5,289.00 | 4,545 |
| Mar 12, 2024 | 5,248.75 | 5,301.25 | 5,233.00 | 5,297.25 | 5,297.25 | 809 |
| Mar 11, 2024 | 5,239.75 | 5,247.25 | 5,212.00 | 5,240.50 | 5,240.50 | 656 |
| Mar 08, 2024 | 5,276.25 | 5,310.25 | 5,240.75 | 5,247.25 | 5,247.25 | 785 |
| Mar 07, 2024 | 5,224.25 | 5,285.50 | 5,210.00 | 5,280.00 | 5,280.00 | 893 |
| Mar 06, 2024 | 5,203.00 | 5,250.00 | 5,200.00 | 5,228.50 | 5,228.50 | 617 |
| Mar 05, 2024 | 5,248.00 | 5,248.25 | 5,179.75 | 5,201.50 | 5,201.50 | 285 |
| Mar 04, 2024 | 5,261.25 | 5,274.00 | 5,253.75 | 5,255.75 | 5,255.75 | 602 |
| Mar 01, 2024 | 5,218.75 | 5,265.25 | 5,211.00 | 5,262.50 | 5,262.50 | 350 |
| Feb 29, 2024 | 5,188.00 | 5,230.00 | 5,179.50 | 5,220.25 | 5,220.25 | 194 |
| Feb 28, 2024 | 5,188.50 | 5,200.75 | 5,183.00 | 5,196.25 | 5,196.25 | 85 |
| Feb 27, 2024 | 5,191.00 | 5,205.75 | 5,191.00 | 5,205.50 | 5,205.50 | 342 |
| Feb 26, 2024 | 5,207.50 | 5,221.75 | 5,195.75 | 5,195.75 | 5,195.75 | 47 |
| Feb 23, 2024 | 5,210.50 | 5,237.75 | 5,208.50 | 5,217.00 | 5,217.00 | 338 |
| Feb 22, 2024 | 5,132.00 | 5,220.25 | 5,129.00 | 5,213.00 | 5,213.00 | 322 |
| Feb 21, 2024 | 5,099.25 | 5,133.00 | 5,075.25 | 5,107.00 | 5,107.00 | 35 |
| Feb 20, 2024 | 5,135.00 | 5,140.00 | 5,087.00 | 5,101.75 | 5,101.75 | 233 |
| Feb 16, 2024 | 5,155.00 | 5,168.50 | 5,126.00 | 5,131.25 | 5,131.25 | 350 |
| Feb 15, 2024 | 5,126.50 | 5,161.00 | 5,125.50 | 5,157.75 | 5,157.75 | 524 |
| Feb 14, 2024 | 5,092.00 | 5,129.00 | 5,092.00 | 5,128.25 | 5,128.25 | 123 |
| Feb 13, 2024 | 5,144.25 | 5,144.25 | 5,050.00 | 5,081.00 | 5,081.00 | 331 |
| Feb 12, 2024 | 5,149.50 | 5,175.25 | 5,149.50 | 5,150.25 | 5,150.25 | 41 |
| Feb 09, 2024 | 5,126.25 | 5,153.75 | 5,126.25 | 5,152.50 | 5,152.50 | 113 |
| Feb 08, 2024 | 5,118.50 | 5,125.25 | 5,111.00 | 5,125.25 | 5,125.25 | 111 |
| Feb 07, 2024 | 5,080.75 | 5,124.00 | 5,077.00 | 5,122.00 | 5,122.00 | 117 |
| Feb 06, 2024 | 5,067.50 | 5,082.75 | 5,061.75 | 5,080.50 | 5,080.50 | 40 |
| Feb 05, 2024 | 5,081.00 | 5,083.00 | 5,045.00 | 5,068.50 | 5,068.50 | 562 |
| Feb 02, 2024 | 5,058.50 | 5,100.00 | 5,040.00 | 5,086.25 | 5,086.25 | 205 |
| Feb 01, 2024 | 4,982.75 | 5,029.00 | 4,975.50 | 5,029.00 | 5,029.00 | 193 |
| Jan 31, 2024 | 5,035.00 | 5,035.00 | 4,970.75 | 4,970.75 | 4,970.75 | 220 |
| Jan 30, 2024 | 5,055.25 | 5,059.25 | 5,046.50 | 5,055.25 | 5,055.25 | 177 |
| Jan 29, 2024 | 5,009.00 | 5,057.75 | 5,009.00 | 5,057.75 | 5,057.75 | 895 |
| Jan 26, 2024 | 5,006.25 | 5,037.75 | 5,004.75 | 5,019.50 | 5,019.50 | 117 |
| Jan 25, 2024 | 5,020.00 | 5,027.25 | 5,009.50 | 5,026.25 | 5,026.25 | 493 |
| Jan 24, 2024 | 5,007.75 | 5,034.00 | 4,999.00 | 5,001.25 | 5,001.25 | 320 |
| Jan 23, 2024 | 4,992.25 | 4,999.50 | 4,984.00 | 4,997.50 | 4,997.50 | 108 |
| Jan 22, 2024 | 4,974.00 | 5,000.00 | 4,974.00 | 4,983.25 | 4,983.25 | 59 |
| Jan 19, 2024 | 4,928.50 | 4,974.50 | 4,915.00 | 4,970.25 | 4,970.25 | 636 |
| Jan 18, 2024 | 4,881.75 | 4,909.25 | 4,880.00 | 4,909.25 | 4,909.25 | 200 |
| Jan 17, 2024 | 4,870.00 | 4,875.00 | 4,846.50 | 4,866.00 | 4,866.00 | 24 |
| Jan 16, 2024 | 4,901.50 | 4,907.00 | 4,877.00 | 4,893.75 | 4,893.75 | 27 |
| Jan 12, 2024 | 4,927.50 | 4,927.50 | 4,909.75 | 4,909.75 | 4,909.75 | 4 |
| Jan 11, 2024 | 4,933.25 | 4,934.00 | 4,872.00 | 4,910.50 | 4,910.50 | 31 |
| Jan 10, 2024 | 4,900.00 | 4,924.00 | 4,900.00 | 4,917.00 | 4,917.00 | 9 |
| Jan 09, 2024 | 4,893.25 | 4,893.25 | 4,875.50 | 4,889.00 | 4,889.00 | 6 |
| Jan 08, 2024 | 4,819.00 | 4,897.50 | 4,819.00 | 4,897.50 | 4,897.50 | 6 |
| Jan 05, 2024 | 4,835.00 | 4,853.00 | 4,829.50 | 4,829.50 | 4,829.50 | 4 |
| Jan 04, 2024 | 4,825.00 | 4,826.00 | 4,825.00 | 4,825.25 | 4,825.25 | 3 |
| Jan 03, 2024 | 4,845.00 | 4,862.25 | 4,840.75 | 4,840.75 | 4,840.75 | 3 |
| Jan 02, 2024 | 4,890.00 | 4,890.00 | 4,862.00 | 4,880.75 | 4,880.75 | 82 |
| Dec 29, 2023 | 4,930.00 | 4,930.00 | 4,907.00 | 4,913.00 | 4,913.00 | 29 |
| Dec 28, 2023 | 4,932.00 | 4,933.00 | 4,923.75 | 4,926.50 | 4,926.50 | 38 |
| Dec 27, 2023 | 4,916.50 | 4,927.50 | 4,913.25 | 4,927.50 | 4,927.50 | 6 |
| Dec 26, 2023 | 4,901.50 | 4,925.00 | 4,901.50 | 4,918.25 | 4,918.25 | 7 |
| Dec 22, 2023 | 4,887.00 | 4,911.00 | 4,882.00 | 4,898.00 | 4,898.00 | 5 |
| Dec 21, 2023 | 4,872.25 | 4,890.00 | 4,856.00 | 4,890.00 | 4,890.00 | 18 |
| Dec 20, 2023 | 4,920.25 | 4,920.25 | 4,842.75 | 4,842.75 | 4,842.75 | 67 |
| Dec 19, 2023 | 4,891.25 | 4,916.25 | 4,891.25 | 4,916.25 | 4,916.25 | 13 |
| Dec 18, 2023 | 4,876.75 | 4,891.50 | 4,876.75 | 4,889.00 | 4,889.00 | 8 |
| *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.