S&P Composite 1500 ESG Tilted I (ZM=F)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 349.10 | 349.40 | 344.40 | 346.40 | 346.40 | 37,436 |
| Apr 24, 2024 | 345.20 | 351.00 | 344.90 | 346.00 | 346.00 | 44,477 |
| Apr 23, 2024 | 344.00 | 348.30 | 342.50 | 345.20 | 345.20 | 44,477 |
| Apr 22, 2024 | 342.50 | 346.70 | 338.90 | 344.30 | 344.30 | 45,147 |
| Apr 19, 2024 | 337.80 | 345.80 | 337.60 | 343.70 | 343.70 | 51,288 |
| Apr 18, 2024 | 338.70 | 340.10 | 336.20 | 338.00 | 338.00 | 52,227 |
| Apr 17, 2024 | 335.70 | 340.70 | 335.30 | 338.70 | 338.70 | 62,508 |
| Apr 16, 2024 | 338.60 | 341.50 | 335.20 | 335.30 | 335.30 | 52,131 |
| Apr 15, 2024 | 343.90 | 344.60 | 336.60 | 338.50 | 338.50 | 76,055 |
| Apr 12, 2024 | 335.20 | 345.10 | 334.80 | 344.40 | 344.40 | 120,929 |
| Apr 11, 2024 | 330.90 | 336.30 | 330.20 | 335.60 | 335.60 | 118,489 |
| Apr 10, 2024 | 335.60 | 336.90 | 330.60 | 330.90 | 330.90 | 75,219 |
| Apr 09, 2024 | 335.60 | 338.50 | 332.30 | 335.60 | 335.60 | 87,474 |
| Apr 08, 2024 | 333.10 | 338.30 | 332.30 | 336.00 | 336.00 | 82,325 |
| Apr 05, 2024 | 331.50 | 335.60 | 329.60 | 333.10 | 333.10 | 82,321 |
| Apr 04, 2024 | 330.00 | 333.90 | 327.80 | 333.50 | 333.50 | 69,291 |
| Apr 03, 2024 | 328.50 | 331.40 | 325.10 | 330.00 | 330.00 | 61,117 |
| Apr 02, 2024 | 333.30 | 334.50 | 327.00 | 328.30 | 328.30 | 83,693 |
| Apr 01, 2024 | 338.30 | 338.70 | 331.30 | 333.40 | 333.40 | 59,813 |
| Mar 28, 2024 | 338.80 | 339.30 | 332.80 | 337.70 | 337.70 | 77,542 |
| Mar 27, 2024 | 339.20 | 341.90 | 338.20 | 339.00 | 339.00 | 55,772 |
| Mar 26, 2024 | 341.50 | 341.70 | 338.50 | 339.80 | 339.80 | 57,394 |
| Mar 25, 2024 | 338.90 | 342.80 | 336.60 | 341.70 | 341.70 | 52,885 |
| Mar 22, 2024 | 344.50 | 345.50 | 337.30 | 339.10 | 339.10 | 62,071 |
| Mar 21, 2024 | 342.50 | 347.60 | 338.80 | 344.30 | 344.30 | 87,674 |
| Mar 20, 2024 | 334.10 | 343.00 | 333.50 | 342.50 | 342.50 | 83,371 |
| Mar 19, 2024 | 331.80 | 334.70 | 329.30 | 333.90 | 333.90 | 64,879 |
| Mar 18, 2024 | 334.90 | 338.10 | 331.30 | 331.90 | 331.90 | 61,265 |
| Mar 15, 2024 | 337.80 | 339.60 | 332.90 | 334.70 | 334.70 | 62,300 |
| Mar 14, 2024 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | 93,205 |
| Mar 13, 2024 | 328.50 | 331.00 | 326.90 | 331.00 | 331.00 | 79 |
| Mar 12, 2024 | 333.30 | 333.80 | 333.30 | 333.80 | 333.80 | 13 |
| Mar 11, 2024 | 335.90 | 343.30 | 331.10 | 337.10 | 337.10 | 118 |
| Mar 08, 2024 | 334.30 | 341.40 | 332.00 | 341.30 | 341.30 | 418 |
| Mar 07, 2024 | 338.30 | 339.90 | 334.00 | 339.90 | 339.90 | 340 |
| Mar 06, 2024 | 328.20 | 335.30 | 327.90 | 334.90 | 334.90 | 260 |
| Mar 05, 2024 | 335.50 | 335.50 | 329.30 | 331.20 | 331.20 | 755 |
| Mar 04, 2024 | 337.90 | 339.60 | 334.00 | 335.20 | 335.20 | 302 |
| Mar 01, 2024 | 334.40 | 336.90 | 333.00 | 334.00 | 334.00 | 1,179 |
| Feb 29, 2024 | 330.80 | 335.60 | 328.00 | 333.30 | 333.30 | 2,531 |
| Feb 28, 2024 | 328.50 | 333.60 | 328.00 | 331.30 | 331.30 | 14,655 |
| Feb 27, 2024 | 334.50 | 339.80 | 326.70 | 327.80 | 327.80 | 40,233 |
| Feb 26, 2024 | 332.50 | 335.40 | 330.50 | 334.40 | 334.40 | 45,232 |
| Feb 23, 2024 | 334.90 | 336.60 | 328.00 | 331.50 | 331.50 | 52,440 |
| Feb 22, 2024 | 342.30 | 344.10 | 334.40 | 334.90 | 334.90 | 46,772 |
| Feb 21, 2024 | 348.00 | 348.20 | 341.50 | 342.00 | 342.00 | 48,994 |
| Feb 20, 2024 | 346.60 | 352.40 | 346.40 | 347.60 | 347.60 | 45,357 |
| Feb 16, 2024 | 339.70 | 347.80 | 339.30 | 345.60 | 345.60 | 44,088 |
| Feb 15, 2024 | 343.40 | 346.40 | 339.00 | 339.50 | 339.50 | 57,724 |
| Feb 14, 2024 | 344.80 | 348.50 | 342.30 | 343.30 | 343.30 | 60,388 |
| Feb 13, 2024 | 348.90 | 350.30 | 343.50 | 344.80 | 344.80 | 74,958 |
| Feb 12, 2024 | 347.10 | 355.90 | 346.50 | 348.90 | 348.90 | 88,785 |
| Feb 09, 2024 | 347.10 | 349.40 | 341.00 | 346.80 | 346.80 | 89,726 |
| Feb 08, 2024 | 351.00 | 354.60 | 343.50 | 347.10 | 347.10 | 96,609 |
| Feb 07, 2024 | 358.80 | 359.80 | 350.00 | 351.20 | 351.20 | 77,876 |
| Feb 06, 2024 | 361.00 | 362.60 | 355.90 | 358.80 | 358.80 | 59,064 |
| Feb 05, 2024 | 356.80 | 361.50 | 353.20 | 361.10 | 361.10 | 71,513 |
| Feb 02, 2024 | 361.70 | 365.50 | 356.10 | 356.80 | 356.80 | 60,179 |
| Feb 01, 2024 | 368.30 | 370.40 | 358.80 | 361.70 | 361.70 | 87,733 |
| Jan 31, 2024 | 363.00 | 369.70 | 359.00 | 368.30 | 368.30 | 76,464 |
| Jan 30, 2024 | 354.30 | 364.00 | 352.50 | 363.00 | 363.00 | 63,732 |
| Jan 29, 2024 | 349.90 | 359.00 | 346.20 | 354.30 | 354.30 | 89,243 |
| Jan 26, 2024 | 357.90 | 360.10 | 348.60 | 349.00 | 349.00 | 71,438 |
| Jan 25, 2024 | 363.30 | 366.80 | 357.00 | 358.20 | 358.20 | 64,425 |
| Jan 24, 2024 | 361.00 | 366.10 | 360.40 | 363.30 | 363.30 | 53,567 |
| Jan 23, 2024 | 356.20 | 361.70 | 355.20 | 361.10 | 361.10 | 55,962 |
| Jan 22, 2024 | 356.50 | 358.00 | 351.40 | 355.80 | 355.80 | 65,697 |
| Jan 19, 2024 | 361.90 | 365.70 | 356.00 | 356.50 | 356.50 | 77,885 |
| Jan 18, 2024 | 358.70 | 362.40 | 355.50 | 361.30 | 361.30 | 79,071 |
| Jan 17, 2024 | 371.50 | 373.60 | 357.10 | 358.70 | 358.70 | 106,001 |
| Jan 16, 2024 | 363.20 | 371.70 | 363.20 | 371.10 | 371.10 | 101,814 |
| Jan 12, 2024 | 361.80 | 361.80 | 351.30 | 351.30 | 351.30 | 114,265 |
| Jan 11, 2024 | 366.10 | 367.00 | 361.40 | 361.40 | 361.40 | 43 |
| Jan 10, 2024 | 363.80 | 364.40 | 361.30 | 361.30 | 361.30 | 150 |
| Jan 09, 2024 | 365.00 | 367.00 | 364.00 | 366.00 | 366.00 | 151 |
| Jan 08, 2024 | 369.00 | 369.20 | 366.10 | 368.10 | 368.10 | 165 |
| Jan 05, 2024 | 380.40 | 380.40 | 368.60 | 368.60 | 368.60 | 417 |
| Jan 04, 2024 | 380.90 | 383.00 | 379.00 | 381.20 | 381.20 | 374 |
| Jan 03, 2024 | 379.60 | 381.60 | 375.20 | 381.00 | 381.00 | 906 |
| Jan 02, 2024 | 386.00 | 386.00 | 378.40 | 378.90 | 378.90 | 1,855 |
| Dec 29, 2023 | 390.80 | 392.00 | 384.30 | 386.00 | 386.00 | 2,534 |
| Dec 28, 2023 | 399.80 | 401.30 | 387.90 | 393.00 | 393.00 | 16,890 |
| Dec 27, 2023 | 402.80 | 403.20 | 397.10 | 398.90 | 398.90 | 22,940 |
| Dec 26, 2023 | 400.50 | 403.90 | 394.10 | 403.20 | 403.20 | 25,942 |
| Dec 22, 2023 | 396.00 | 401.00 | 394.20 | 399.60 | 399.60 | 32,281 |
| Dec 21, 2023 | 399.90 | 400.00 | 394.30 | 395.40 | 395.40 | 36,406 |
| Dec 20, 2023 | 403.60 | 405.50 | 396.30 | 399.90 | 399.90 | 49,115 |
| Dec 19, 2023 | 413.00 | 413.20 | 402.80 | 403.20 | 403.20 | 47,961 |
| Dec 18, 2023 | 406.00 | 413.50 | 401.90 | 412.80 | 412.80 | 49,742 |
| Dec 15, 2023 | 403.70 | 406.50 | 400.50 | 405.60 | 405.60 | 44,620 |
| Dec 14, 2023 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | 52,541 |
| Dec 13, 2023 | 425.10 | 429.80 | 420.90 | 421.10 | 421.10 | 130 |
| Dec 12, 2023 | 432.50 | 434.00 | 427.80 | 429.20 | 429.20 | 147 |
| Dec 11, 2023 | 427.80 | 432.30 | 425.50 | 430.70 | 430.70 | 66 |
| Dec 08, 2023 | 431.60 | 431.60 | 421.70 | 424.20 | 424.20 | 186 |
| Dec 07, 2023 | 425.00 | 425.40 | 419.50 | 424.50 | 424.50 | 408 |
| Dec 06, 2023 | 436.70 | 437.30 | 423.00 | 424.40 | 424.40 | 494 |
| Dec 05, 2023 | 422.20 | 434.50 | 421.00 | 433.70 | 433.70 | 1,050 |
| Dec 04, 2023 | 423.50 | 432.30 | 419.00 | 422.30 | 422.30 | 767 |
| Dec 01, 2023 | 440.70 | 440.70 | 423.50 | 425.30 | 425.30 | 2,449 |
| *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.