E-Mini S&P 500 Dec 25 (ESZ25.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 5,567.75 | 5,567.75 | 5,567.75 | 5,567.75 | 5,567.75 | - |
| May 09, 2024 | 5,552.75 | 5,552.75 | 5,552.75 | 5,552.75 | 5,552.75 | - |
| May 08, 2024 | 5,526.75 | 5,526.75 | 5,526.75 | 5,526.75 | 5,526.75 | - |
| May 07, 2024 | 5,527.75 | 5,527.75 | 5,527.75 | 5,527.75 | 5,527.75 | - |
| May 06, 2024 | 5,520.25 | 5,520.25 | 5,520.25 | 5,520.25 | 5,520.25 | - |
| May 03, 2024 | 5,467.00 | 5,467.00 | 5,467.00 | 5,467.00 | 5,467.00 | 28 |
| May 02, 2024 | 5,404.50 | 5,404.50 | 5,404.50 | 5,404.50 | 5,404.50 | - |
| May 01, 2024 | 5,358.50 | 5,364.50 | 5,358.50 | 5,364.50 | 5,364.50 | - |
| Apr 30, 2024 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - |
| Apr 29, 2024 | 5,470.50 | 5,470.50 | 5,470.50 | 5,470.50 | 5,470.50 | - |
| Apr 26, 2024 | 5,455.50 | 5,455.50 | 5,455.50 | 5,455.50 | 5,455.50 | - |
| Apr 25, 2024 | 5,406.00 | 5,406.00 | 5,406.00 | 5,406.00 | 5,406.00 | - |
| Apr 24, 2024 | 5,426.00 | 5,426.00 | 5,426.00 | 5,426.00 | 5,426.00 | - |
| Apr 23, 2024 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | - |
| Apr 22, 2024 | 5,365.75 | 5,365.75 | 5,365.75 | 5,365.75 | 5,365.75 | - |
| Apr 19, 2024 | 5,320.75 | 5,320.75 | 5,320.75 | 5,320.75 | 5,320.75 | - |
| Apr 18, 2024 | 5,367.75 | 5,367.75 | 5,367.75 | 5,367.75 | 5,367.75 | 19 |
| Apr 17, 2024 | 5,382.00 | 5,385.00 | 5,382.00 | 5,385.00 | 5,385.00 | - |
| Apr 16, 2024 | 5,409.75 | 5,416.00 | 5,409.75 | 5,415.00 | 5,415.00 | - |
| Apr 15, 2024 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | - |
| Apr 12, 2024 | 5,481.50 | 5,486.00 | 5,481.50 | 5,486.00 | 5,486.00 | 66 |
| Apr 11, 2024 | 5,573.25 | 5,573.25 | 5,573.25 | 5,573.25 | 5,573.25 | - |
| Apr 10, 2024 | 5,531.75 | 5,531.75 | 5,531.75 | 5,531.75 | 5,531.75 | - |
| Apr 09, 2024 | 5,571.75 | 5,571.75 | 5,571.75 | 5,571.75 | 5,571.75 | - |
| Apr 08, 2024 | 5,565.75 | 5,565.75 | 5,565.75 | 5,565.75 | 5,565.75 | - |
| Apr 05, 2024 | 5,559.50 | 5,559.50 | 5,559.50 | 5,559.50 | 5,559.50 | - |
| Apr 04, 2024 | 5,499.50 | 5,499.50 | 5,499.50 | 5,499.50 | 5,499.50 | - |
| Apr 03, 2024 | 5,573.75 | 5,573.75 | 5,573.75 | 5,573.75 | 5,573.75 | - |
| Apr 02, 2024 | 5,568.75 | 5,568.75 | 5,568.75 | 5,568.75 | 5,568.75 | - |
| Apr 01, 2024 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | - |
| Mar 28, 2024 | 5,612.25 | 5,612.25 | 5,612.25 | 5,612.25 | 5,612.25 | - |
| Mar 27, 2024 | 5,605.75 | 5,605.75 | 5,605.75 | 5,605.75 | 5,605.75 | - |
| Mar 26, 2024 | 5,564.00 | 5,564.00 | 5,564.00 | 5,564.00 | 5,564.00 | 41 |
| Mar 25, 2024 | 5,576.75 | 5,576.75 | 5,576.75 | 5,576.75 | 5,576.75 | - |
| Mar 22, 2024 | 5,591.00 | 5,591.00 | 5,591.00 | 5,591.00 | 5,591.00 | - |
| Mar 21, 2024 | 5,601.00 | 5,601.00 | 5,601.00 | 5,601.00 | 5,601.00 | - |
| Mar 20, 2024 | 5,583.50 | 5,583.50 | 5,583.50 | 5,583.50 | 5,583.50 | - |
| Mar 19, 2024 | 5,539.50 | 5,539.50 | 5,539.50 | 5,539.50 | 5,539.50 | - |
| Mar 18, 2024 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | 3 |
| Mar 15, 2024 | 5,478.50 | 5,478.50 | 5,478.50 | 5,478.50 | 5,478.50 | 50 |
| Mar 14, 2024 | 5,505.75 | 5,505.75 | 5,505.75 | 5,505.75 | 5,505.75 | - |
| Mar 13, 2024 | 5,520.75 | 5,520.75 | 5,520.75 | 5,520.75 | 5,520.75 | - |
| Mar 12, 2024 | 5,528.00 | 5,528.00 | 5,528.00 | 5,528.00 | 5,528.00 | - |
| Mar 11, 2024 | 5,463.50 | 5,463.50 | 5,463.50 | 5,463.50 | 5,463.50 | 79 |
| Mar 08, 2024 | 5,469.50 | 5,469.50 | 5,469.50 | 5,469.50 | 5,469.50 | - |
| Mar 07, 2024 | 5,503.50 | 5,503.50 | 5,503.50 | 5,503.50 | 5,503.50 | - |
| Mar 06, 2024 | 5,452.00 | 5,452.00 | 5,452.00 | 5,452.00 | 5,452.00 | - |
| Mar 05, 2024 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | - |
| Mar 04, 2024 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | - |
| Mar 01, 2024 | 5,476.00 | 5,476.00 | 5,476.00 | 5,476.00 | 5,476.00 | - |
| Feb 29, 2024 | 5,444.00 | 5,444.00 | 5,444.00 | 5,444.00 | 5,444.00 | - |
| Feb 28, 2024 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | - |
| Feb 27, 2024 | 5,431.00 | 5,431.00 | 5,431.00 | 5,431.00 | 5,431.00 | - |
| Feb 26, 2024 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | - |
| Feb 23, 2024 | 5,442.75 | 5,442.75 | 5,442.75 | 5,442.75 | 5,442.75 | - |
| Feb 22, 2024 | 5,439.00 | 5,439.00 | 5,439.00 | 5,439.00 | 5,439.00 | - |
| Feb 21, 2024 | 5,321.50 | 5,321.50 | 5,321.50 | 5,321.50 | 5,321.50 | - |
| Feb 20, 2024 | 5,322.00 | 5,322.00 | 5,322.00 | 5,322.00 | 5,322.00 | 17 |
| Feb 16, 2024 | 5,344.75 | 5,349.00 | 5,344.75 | 5,349.00 | 5,349.00 | - |
| Feb 15, 2024 | 5,369.75 | 5,369.75 | 5,369.75 | 5,369.75 | 5,369.75 | - |
| Feb 14, 2024 | 5,340.75 | 5,340.75 | 5,340.75 | 5,340.75 | 5,340.75 | - |
| Feb 13, 2024 | 5,293.50 | 5,293.50 | 5,293.50 | 5,293.50 | 5,293.50 | - |
| Feb 12, 2024 | 5,352.50 | 5,352.50 | 5,350.50 | 5,350.50 | 5,350.50 | 1 |
| Feb 09, 2024 | 5,352.50 | 5,352.50 | 5,352.50 | 5,352.50 | 5,352.50 | - |
| Feb 08, 2024 | 5,324.50 | 5,324.50 | 5,324.50 | 5,324.50 | 5,324.50 | - |
| Feb 07, 2024 | 5,311.00 | 5,315.50 | 5,311.00 | 5,315.50 | 5,315.50 | - |
| Feb 06, 2024 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | - |
| Feb 05, 2024 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | - |
| Feb 02, 2024 | 5,274.00 | 5,274.00 | 5,274.00 | 5,274.00 | 5,274.00 | - |
| Feb 01, 2024 | 5,200.50 | 5,200.50 | 5,200.50 | 5,200.50 | 5,200.50 | 36 |
| Jan 31, 2024 | 5,150.50 | 5,150.50 | 5,150.50 | 5,150.50 | 5,150.50 | - |
| Jan 30, 2024 | 5,239.00 | 5,239.00 | 5,239.00 | 5,239.00 | 5,239.00 | - |
| Jan 29, 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
| Jan 26, 2024 | 5,201.75 | 5,201.75 | 5,201.75 | 5,201.75 | 5,201.75 | - |
| Jan 25, 2024 | 5,208.75 | 5,208.75 | 5,208.75 | 5,208.75 | 5,208.75 | - |
| Jan 24, 2024 | 5,183.75 | 5,183.75 | 5,183.75 | 5,183.75 | 5,183.75 | - |
| Jan 23, 2024 | 5,180.75 | 5,180.75 | 5,180.75 | 5,180.75 | 5,180.75 | - |
| Jan 22, 2024 | 5,166.75 | 5,166.75 | 5,166.75 | 5,166.75 | 5,166.75 | - |
| Jan 19, 2024 | 5,147.75 | 5,152.75 | 5,147.75 | 5,152.75 | 5,152.75 | - |
| Jan 18, 2024 | 5,025.00 | 5,083.75 | 5,025.00 | 5,083.75 | 5,083.75 | 1 |
| Jan 17, 2024 | 5,033.75 | 5,033.75 | 5,033.75 | 5,033.75 | 5,033.75 | - |
| Jan 16, 2024 | 5,050.75 | 5,050.75 | 5,050.75 | 5,050.75 | 5,050.75 | - |
| Jan 12, 2024 | 5,066.75 | 5,066.75 | 5,066.75 | 5,066.75 | 5,066.75 | - |
| Jan 11, 2024 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | - |
| Jan 10, 2024 | 5,087.25 | 5,087.25 | 5,087.25 | 5,087.25 | 5,087.25 | - |
| Jan 09, 2024 | 5,059.25 | 5,059.25 | 5,059.25 | 5,059.25 | 5,059.25 | - |
| Jan 08, 2024 | 5,067.75 | 5,067.75 | 5,067.75 | 5,067.75 | 5,067.75 | - |
| Jan 05, 2024 | 4,999.75 | 4,999.75 | 4,999.75 | 4,999.75 | 4,999.75 | - |
| Jan 04, 2024 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | - |
| Jan 03, 2024 | 5,003.00 | 5,003.00 | 5,003.00 | 5,003.00 | 5,003.00 | - |
| Jan 02, 2024 | 5,043.00 | 5,043.00 | 5,043.00 | 5,043.00 | 5,043.00 | - |
| Dec 29, 2023 | 5,074.50 | 5,074.50 | 5,074.50 | 5,074.50 | 5,074.50 | - |
| Dec 28, 2023 | 5,089.00 | 5,089.00 | 5,089.00 | 5,089.00 | 5,089.00 | - |
| Dec 27, 2023 | 5,076.75 | 5,086.75 | 5,076.75 | 5,086.75 | 5,086.75 | - |
| Dec 26, 2023 | 5,084.75 | 5,086.75 | 5,084.75 | 5,086.75 | 5,086.75 | - |
| Dec 22, 2023 | 5,059.75 | 5,059.75 | 5,059.75 | 5,059.75 | 5,059.75 | - |
| Dec 21, 2023 | 5,051.75 | 5,051.75 | 5,051.75 | 5,051.75 | 5,051.75 | - |
| Dec 20, 2023 | 5,009.50 | 5,009.50 | 5,009.50 | 5,009.50 | 5,009.50 | - |
| Dec 19, 2023 | 5,089.50 | 5,089.50 | 5,089.50 | 5,089.50 | 5,089.50 | - |
| Dec 18, 2023 | 5,057.00 | 5,057.00 | 5,057.00 | 5,057.00 | 5,057.00 | - |
| *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.