MICRO E-MINI S&P 500 INDEX FUTU (MESZ24.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 04:12PM EDT. Market open.
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5,437.25 | 5,447.00 | 5,432.25 | 5,447.00 | 5,447.00 | 64 |
| May 16, 2024 | 5,449.00 | 5,469.00 | 5,436.00 | 5,439.75 | 5,439.75 | 224 |
| May 15, 2024 | 5,388.00 | 5,453.75 | 5,384.75 | 5,452.00 | 5,452.00 | 159 |
| May 14, 2024 | 5,357.00 | 5,393.25 | 5,348.25 | 5,387.00 | 5,387.00 | 34 |
| May 13, 2024 | 5,368.00 | 5,378.50 | 5,350.00 | 5,362.25 | 5,362.25 | 18 |
| May 10, 2024 | 5,359.00 | 5,379.00 | 5,350.00 | 5,362.50 | 5,362.50 | 60 |
| May 09, 2024 | 5,322.00 | 5,357.25 | 5,318.00 | 5,353.50 | 5,353.50 | 134 |
| May 08, 2024 | 5,328.50 | 5,330.50 | 5,305.00 | 5,327.50 | 5,327.50 | 24 |
| May 07, 2024 | 5,320.75 | 5,338.50 | 5,319.00 | 5,328.50 | 5,328.50 | 70 |
| May 06, 2024 | 5,276.00 | 5,322.25 | 5,269.75 | 5,320.75 | 5,320.75 | 140 |
| May 03, 2024 | 5,217.50 | 5,275.00 | 5,217.50 | 5,267.25 | 5,267.25 | 62 |
| May 02, 2024 | 5,173.00 | 5,221.00 | 5,150.00 | 5,202.75 | 5,202.75 | 93 |
| May 01, 2024 | 5,166.75 | 5,234.75 | 5,151.00 | 5,158.00 | 5,158.00 | 101 |
| Apr 30, 2024 | 5,255.75 | 5,255.75 | 5,168.00 | 5,180.25 | 5,180.25 | 55 |
| Apr 29, 2024 | 5,253.50 | 5,267.00 | 5,250.00 | 5,260.25 | 5,260.25 | 35 |
| Apr 26, 2024 | 5,240.00 | 5,260.75 | 5,223.00 | 5,245.50 | 5,245.50 | 34 |
| Apr 25, 2024 | 5,190.00 | 5,240.75 | 5,139.50 | 5,195.50 | 5,195.50 | 145 |
| Apr 24, 2024 | 5,222.00 | 5,241.50 | 5,184.25 | 5,220.50 | 5,220.50 | 36 |
| Apr 23, 2024 | 5,162.25 | 5,225.00 | 5,162.25 | 5,219.25 | 5,219.25 | 66 |
| Apr 22, 2024 | 5,126.25 | 5,187.00 | 5,117.00 | 5,159.00 | 5,159.00 | 195 |
| Apr 19, 2024 | 5,159.00 | 5,167.50 | 5,074.00 | 5,114.00 | 5,114.00 | 153 |
| Apr 18, 2024 | 5,176.00 | 5,205.00 | 5,154.00 | 5,161.00 | 5,161.00 | 203 |
| Apr 17, 2024 | 5,215.75 | 5,229.50 | 5,160.75 | 5,175.00 | 5,175.00 | 204 |
| Apr 16, 2024 | 5,217.50 | 5,236.25 | 5,195.00 | 5,205.00 | 5,205.00 | 88 |
| Apr 15, 2024 | 5,280.75 | 5,325.00 | 5,212.75 | 5,216.25 | 5,216.25 | 146 |
| Apr 12, 2024 | 5,360.50 | 5,365.00 | 5,263.50 | 5,281.50 | 5,281.50 | 151 |
| Apr 11, 2024 | 5,320.00 | 5,372.50 | 5,298.25 | 5,358.75 | 5,358.75 | 97 |
| Apr 10, 2024 | 5,377.50 | 5,377.50 | 5,300.00 | 5,324.25 | 5,324.25 | 64 |
| Apr 09, 2024 | 5,371.25 | 5,385.00 | 5,325.00 | 5,373.00 | 5,373.00 | 84 |
| Apr 08, 2024 | 5,382.75 | 5,382.75 | 5,357.00 | 5,367.25 | 5,367.25 | 18 |
| Apr 05, 2024 | 5,311.00 | 5,387.50 | 5,311.00 | 5,366.00 | 5,366.00 | 68 |
| Apr 04, 2024 | 5,385.50 | 5,420.00 | 5,300.00 | 5,307.25 | 5,307.25 | 66 |
| Apr 03, 2024 | 5,372.25 | 5,390.50 | 5,359.75 | 5,378.75 | 5,378.75 | 43 |
| Apr 02, 2024 | 5,406.25 | 5,406.25 | 5,350.00 | 5,373.25 | 5,373.25 | 64 |
| Apr 01, 2024 | 5,440.00 | 5,447.75 | 5,399.00 | 5,409.50 | 5,409.50 | 43 |
| Mar 28, 2024 | 5,419.25 | 5,430.00 | 5,416.00 | 5,421.75 | 5,421.75 | 32 |
| Mar 27, 2024 | 5,400.00 | 5,425.00 | 5,386.00 | 5,419.50 | 5,419.50 | 22 |
| Mar 26, 2024 | 5,398.00 | 5,412.50 | 5,375.00 | 5,376.75 | 5,376.75 | 18 |
| Mar 25, 2024 | 5,391.00 | 5,399.25 | 5,389.75 | 5,389.75 | 5,389.75 | 25 |
| Mar 22, 2024 | 5,419.00 | 5,419.00 | 5,398.00 | 5,404.00 | 5,404.00 | 20 |
| Mar 21, 2024 | 5,417.00 | 5,432.25 | 5,414.75 | 5,414.75 | 5,414.75 | 34 |
| Mar 20, 2024 | 5,350.25 | 5,411.00 | 5,347.25 | 5,397.50 | 5,397.50 | 31 |
| Mar 19, 2024 | 5,313.50 | 5,353.25 | 5,305.75 | 5,353.25 | 5,353.25 | 26 |
| Mar 18, 2024 | 5,343.00 | 5,349.00 | 5,326.25 | 5,326.25 | 5,326.25 | 11 |
| Mar 15, 2024 | 5,292.00 | 5,292.00 | 5,277.50 | 5,292.00 | 5,292.00 | 9 |
| Mar 14, 2024 | 5,326.50 | 5,326.50 | 5,326.50 | 5,326.50 | 5,326.50 | - |
| Mar 13, 2024 | 5,350.00 | 5,350.00 | 5,340.00 | 5,341.00 | 5,341.00 | 22 |
| Mar 12, 2024 | 5,302.00 | 5,353.50 | 5,302.00 | 5,349.25 | 5,349.25 | 9 |
| Mar 11, 2024 | 5,286.50 | 5,291.50 | 5,270.00 | 5,291.50 | 5,291.50 | 16 |
| Mar 08, 2024 | 5,349.00 | 5,349.00 | 5,292.00 | 5,297.25 | 5,297.25 | 14 |
| Mar 07, 2024 | 5,262.00 | 5,333.00 | 5,262.00 | 5,330.25 | 5,330.25 | 5 |
| Mar 06, 2024 | 5,288.00 | 5,297.25 | 5,278.75 | 5,278.75 | 5,278.75 | 6 |
| Mar 05, 2024 | 5,300.00 | 5,300.00 | 5,245.75 | 5,251.00 | 5,251.00 | 12 |
| Mar 04, 2024 | 5,310.00 | 5,320.00 | 5,306.50 | 5,306.75 | 5,306.75 | 7 |
| Mar 01, 2024 | 5,272.00 | 5,312.25 | 5,272.00 | 5,312.25 | 5,312.25 | 10 |
| Feb 29, 2024 | 5,245.00 | 5,270.50 | 5,245.00 | 5,270.50 | 5,270.50 | 7 |
| Feb 28, 2024 | 5,246.75 | 5,246.75 | 5,246.75 | 5,246.75 | 5,246.75 | - |
| Feb 27, 2024 | 5,256.50 | 5,256.50 | 5,256.50 | 5,256.50 | 5,256.50 | - |
| Feb 26, 2024 | 5,246.25 | 5,246.25 | 5,246.25 | 5,246.25 | 5,246.25 | 8 |
| Feb 23, 2024 | 5,262.75 | 5,270.50 | 5,262.75 | 5,267.25 | 5,267.25 | 13 |
| Feb 22, 2024 | 5,250.00 | 5,262.75 | 5,250.00 | 5,262.75 | 5,262.75 | 10 |
| Feb 21, 2024 | 5,152.75 | 5,152.75 | 5,152.75 | 5,152.75 | 5,152.75 | - |
| Feb 20, 2024 | 5,181.75 | 5,186.50 | 5,149.50 | 5,149.50 | 5,149.50 | 2 |
| Feb 16, 2024 | 5,193.50 | 5,200.00 | 5,179.75 | 5,179.75 | 5,179.75 | 17 |
| Feb 15, 2024 | 5,175.00 | 5,205.75 | 5,175.00 | 5,205.75 | 5,205.75 | 2 |
| Feb 14, 2024 | 5,130.00 | 5,175.50 | 5,130.00 | 5,175.50 | 5,175.50 | 1 |
| Feb 13, 2024 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | 3 |
| Feb 12, 2024 | 5,196.25 | 5,196.25 | 5,196.25 | 5,196.25 | 5,196.25 | - |
| Feb 09, 2024 | 5,160.00 | 5,199.00 | 5,160.00 | 5,198.25 | 5,198.25 | 10 |
| Feb 08, 2024 | 5,169.50 | 5,170.50 | 5,169.00 | 5,170.50 | 5,170.50 | 3 |
| Feb 07, 2024 | 5,129.25 | 5,169.50 | 5,129.25 | 5,166.50 | 5,166.50 | 4 |
| Feb 06, 2024 | 5,124.25 | 5,124.25 | 5,124.25 | 5,124.25 | 5,124.25 | - |
| Feb 05, 2024 | 5,129.25 | 5,129.25 | 5,113.25 | 5,113.25 | 5,113.25 | 1 |
| Feb 02, 2024 | 5,129.75 | 5,129.75 | 5,129.75 | 5,129.75 | 5,129.75 | - |
| Feb 01, 2024 | 5,042.50 | 5,068.75 | 5,042.50 | 5,068.75 | 5,068.75 | 1 |
| Jan 31, 2024 | 5,051.75 | 5,051.75 | 5,007.25 | 5,010.50 | 5,010.50 | 4 |
| Jan 30, 2024 | 5,113.00 | 5,113.00 | 5,098.00 | 5,098.00 | 5,098.00 | 1 |
| Jan 29, 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| Jan 26, 2024 | 5,061.75 | 5,061.75 | 5,061.75 | 5,061.75 | 5,061.75 | - |
| Jan 25, 2024 | 5,054.50 | 5,067.75 | 5,053.50 | 5,067.75 | 5,067.75 | 2 |
| Jan 24, 2024 | 5,046.50 | 5,055.00 | 5,043.25 | 5,043.25 | 5,043.25 | 4 |
| Jan 23, 2024 | 5,028.00 | 5,039.25 | 5,028.00 | 5,039.25 | 5,039.25 | 1 |
| Jan 22, 2024 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | - |
| Jan 19, 2024 | 4,956.50 | 5,010.25 | 4,956.50 | 5,010.25 | 5,010.25 | 6 |
| Jan 18, 2024 | 4,925.00 | 4,947.50 | 4,925.00 | 4,947.50 | 4,947.50 | 3 |
| Jan 17, 2024 | 4,920.50 | 4,920.50 | 4,903.00 | 4,903.00 | 4,903.00 | 1 |
| Jan 16, 2024 | 4,940.00 | 4,940.00 | 4,925.25 | 4,930.00 | 4,930.00 | 3 |
| Jan 12, 2024 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | 4,946.00 | - |
| Jan 11, 2024 | 4,935.00 | 4,948.25 | 4,935.00 | 4,948.25 | 4,948.25 | 1 |
| Jan 10, 2024 | 4,956.75 | 4,956.75 | 4,956.75 | 4,956.75 | 4,956.75 | - |
| Jan 09, 2024 | 4,920.25 | 4,928.75 | 4,920.25 | 4,928.75 | 4,928.75 | 1 |
| Jan 08, 2024 | 4,937.75 | 4,937.75 | 4,937.75 | 4,937.75 | 4,937.75 | - |
| Jan 05, 2024 | 4,890.75 | 4,890.75 | 4,867.00 | 4,868.50 | 4,868.50 | 6 |
| Jan 04, 2024 | 4,863.75 | 4,863.75 | 4,863.75 | 4,863.75 | 4,863.75 | - |
| Jan 03, 2024 | 4,878.75 | 4,878.75 | 4,878.75 | 4,878.75 | 4,878.75 | - |
| Jan 02, 2024 | 4,920.00 | 4,920.00 | 4,902.00 | 4,918.75 | 4,918.75 | 7 |
| Dec 29, 2023 | 4,965.00 | 4,965.00 | 4,935.00 | 4,950.75 | 4,950.75 | 14 |
| Dec 28, 2023 | 4,965.00 | 4,965.00 | 4,964.75 | 4,964.75 | 4,964.75 | 4 |
| Dec 27, 2023 | 4,959.00 | 4,965.00 | 4,959.00 | 4,965.00 | 4,965.00 | 4 |
| Dec 26, 2023 | 4,960.50 | 4,962.50 | 4,960.50 | 4,960.50 | 4,960.50 | - |
| *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.