TACO on E-mini S&P 500 Futures, (ESQ=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 02 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 01 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 30 Apr 2024 | 30.00 | 30.00 | 28.80 | 30.00 | 30.00 | - |
| 29 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 30 |
| 26 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 25 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 24 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 23 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 22 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 19 Apr 2024 | 37.00 | 38.00 | 36.65 | 37.50 | 37.50 | - |
| 18 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2,670 |
| 17 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 16 Apr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 15 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 12 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 11 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 10 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 09 Apr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 08 Apr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 05 Apr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 04 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 03 Apr 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 02 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 01 Apr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 28 Mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 27 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 Mar 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 25 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 22 Mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 21 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 20 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 19 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 18 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 15 Mar 2024 | 64.00 | 64.00 | 63.75 | 63.85 | 63.85 | - |
| 14 Mar 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 536 |
| 13 Mar 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - |
| 12 Mar 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - |
| 11 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 08 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 07 Mar 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 06 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 05 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 04 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 01 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 29 Feb 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | - |
| 28 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 50 |
| 27 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 26 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 23 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 22 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 21 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 20 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 16 Feb 2024 | 15.25 | 15.50 | 15.10 | 15.25 | 15.25 | - |
| 15 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1,759 |
| 14 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 13 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 12 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 09 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 08 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 07 Feb 2024 | 19.20 | 19.20 | 18.90 | 19.20 | 19.20 | - |
| 06 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 8 |
| 05 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 02 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 01 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 31 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 30 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 29 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 26 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 25 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 24 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 23 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 22 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 19 Jan 2024 | 30.30 | 30.60 | 29.40 | 29.40 | 29.40 | - |
| 18 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2,879 |
| 17 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 16 Jan 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 12 Jan 2024 | 33.50 | 34.50 | 33.50 | 33.80 | 33.80 | - |
| 11 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 51 |
| 10 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 09 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 08 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 05 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 04 Jan 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 03 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 02 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 29 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 28 Dec 2023 | 44.40 | 45.30 | 44.40 | 45.30 | 45.30 | - |
| 27 Dec 2023 | 48.30 | 48.30 | 44.80 | 48.30 | 48.30 | 200 |
| 26 Dec 2023 | 48.00 | 48.75 | 47.50 | 48.00 | 48.00 | 100 |
| 22 Dec 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 200 |
| 21 Dec 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 20 Dec 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 19 Dec 2023 | 51.85 | 52.25 | 51.60 | 52.25 | 52.25 | - |
| 18 Dec 2023 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 250 |
| 15 Dec 2023 | 52.00 | 53.35 | 51.05 | 53.35 | 53.35 | - |
| 14 Dec 2023 | 0.00 | 0.53 | 0.53 | 0.53 | 0.53 | 1,277 |
| 13 Dec 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 50 |
| 12 Dec 2023 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | - |
| 11 Dec 2023 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.