E-Mini S&P 500 Sep 24 (ESU24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5,548.25 | 5,585.00 | 5,510.75 | 5,521.50 | 5,521.50 | 1,257,121 |
| 27 June 2024 | 5,533.00 | 5,555.00 | 5,515.75 | 5,546.00 | 5,546.00 | 1,257,121 |
| 26 June 2024 | 5,535.00 | 5,551.75 | 5,516.25 | 5,543.50 | 5,543.50 | 1,197,372 |
| 25 June 2024 | 5,516.00 | 5,539.75 | 5,511.00 | 5,537.00 | 5,537.00 | 1,141,183 |
| 24 June 2024 | 5,538.50 | 5,558.50 | 5,510.25 | 5,517.00 | 5,517.00 | 1,410,359 |
| 21 June 2024 | 5,545.00 | 5,550.75 | 5,519.00 | 5,534.25 | 5,534.25 | 1,392,213 |
| 20 June 2024 | 5,561.75 | 5,588.00 | 5,525.50 | 5,544.50 | 5,544.50 | 1,811,776 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 5,548.00 | 5,562.75 | 5,541.50 | 5,559.75 | 5,559.75 | 1,561,429 |
| 17 June 2024 | 5,500.00 | 5,561.00 | 5,489.75 | 5,546.25 | 5,546.25 | 2,126,072 |
| 14 June 2024 | 5,500.75 | 5,507.75 | 5,462.50 | 5,502.25 | 5,502.25 | 1,064,929 |
| 13 June 2024 | 5,501.75 | 5,517.75 | 5,473.00 | 5,503.50 | 5,503.50 | 521,134 |
| 12 June 2024 | 5,447.50 | 5,519.50 | 5,444.75 | 5,492.50 | 5,492.50 | 152,005 |
| 11 June 2024 | 5,434.00 | 5,450.25 | 5,398.75 | 5,448.25 | 5,448.25 | 58,472 |
| 10 June 2024 | 5,412.50 | 5,439.50 | 5,402.25 | 5,435.25 | 5,435.25 | 30,707 |
| 07 June 2024 | 5,426.25 | 5,449.25 | 5,392.75 | 5,419.50 | 5,419.50 | 29,166 |
| 06 June 2024 | 5,431.75 | 5,436.75 | 5,408.75 | 5,427.25 | 5,427.25 | 24,997 |
| 05 June 2024 | 5,366.25 | 5,431.25 | 5,365.50 | 5,429.50 | 5,429.50 | 22,603 |
| 04 June 2024 | 5,362.00 | 5,374.50 | 5,324.25 | 5,366.50 | 5,366.50 | 20,754 |
| 03 June 2024 | 5,359.25 | 5,376.00 | 5,309.00 | 5,359.75 | 5,359.75 | 10,204 |
| 31 May 2024 | 5,311.50 | 5,368.25 | 5,267.75 | 5,357.75 | 5,357.75 | 18,421 |
| 30 May 2024 | 5,334.25 | 5,338.75 | 5,299.75 | 5,314.75 | 5,314.75 | 14,331 |
| 29 May 2024 | 5,382.50 | 5,384.00 | 5,330.00 | 5,345.75 | 5,345.75 | 16,761 |
| 28 May 2024 | 5,384.75 | 5,400.75 | 5,359.75 | 5,386.75 | 5,386.75 | 8,641 |
| 24 May 2024 | 5,350.00 | 5,391.00 | 5,348.00 | 5,383.75 | 5,383.75 | 8,044 |
| 23 May 2024 | 5,403.00 | 5,430.75 | 5,335.50 | 5,347.00 | 5,347.00 | 9,976 |
| 22 May 2024 | 5,407.75 | 5,411.25 | 5,370.00 | 5,390.25 | 5,390.25 | 10,124 |
| 21 May 2024 | 5,393.00 | 5,409.50 | 5,385.00 | 5,407.50 | 5,407.50 | 6,220 |
| 20 May 2024 | 5,392.00 | 5,409.75 | 5,385.25 | 5,393.50 | 5,393.50 | 3,405 |
| 17 May 2024 | 5,381.50 | 5,389.75 | 5,367.00 | 5,388.50 | 5,388.50 | 2,014 |
| 16 May 2024 | 5,391.00 | 5,410.50 | 5,376.25 | 5,381.50 | 5,381.50 | 2,705 |
| 15 May 2024 | 5,327.50 | 5,397.25 | 5,324.50 | 5,394.00 | 5,394.00 | 4,007 |
| 14 May 2024 | 5,301.75 | 5,334.00 | 5,279.00 | 5,329.25 | 5,329.25 | 2,233 |
| 13 May 2024 | 5,300.50 | 5,322.75 | 5,292.75 | 5,305.00 | 5,305.00 | 1,127 |
| 10 May 2024 | 5,302.75 | 5,322.75 | 5,293.00 | 5,305.50 | 5,305.50 | 2,161 |
| 09 May 2024 | 5,268.75 | 5,303.25 | 5,255.75 | 5,298.00 | 5,298.00 | 872 |
| 08 May 2024 | 5,269.25 | 5,276.25 | 5,246.75 | 5,271.25 | 5,271.25 | 799 |
| 07 May 2024 | 5,263.75 | 5,285.00 | 5,261.50 | 5,272.25 | 5,272.25 | 1,347 |
| 06 May 2024 | 5,223.25 | 5,265.50 | 5,213.25 | 5,264.75 | 5,264.75 | 1,380 |
| 03 May 2024 | 5,164.00 | 5,226.25 | 5,155.75 | 5,212.00 | 5,212.00 | 4,462 |
| 02 May 2024 | 5,112.75 | 5,169.00 | 5,092.00 | 5,148.00 | 5,148.00 | 2,948 |
| 01 May 2024 | 5,109.25 | 5,181.75 | 5,095.00 | 5,102.75 | 5,102.75 | 3,019 |
| 30 Apr 2024 | 5,203.25 | 5,203.25 | 5,108.50 | 5,124.00 | 5,124.00 | 2,324 |
| 29 Apr 2024 | 5,195.50 | 5,212.00 | 5,178.50 | 5,204.50 | 5,204.50 | 1,201 |
| 26 Apr 2024 | 5,183.75 | 5,204.00 | 5,163.00 | 5,189.25 | 5,189.25 | 2,769 |
| 25 Apr 2024 | 5,129.75 | 5,190.00 | 5,078.75 | 5,139.75 | 5,139.75 | 4,055 |
| 24 Apr 2024 | 5,171.00 | 5,187.00 | 5,130.00 | 5,165.00 | 5,165.00 | 3,121 |
| 23 Apr 2024 | 5,107.50 | 5,170.00 | 5,095.50 | 5,163.75 | 5,163.75 | 1,306 |
| 22 Apr 2024 | 5,073.00 | 5,133.00 | 5,063.25 | 5,104.00 | 5,104.00 | 3,208 |
| 19 Apr 2024 | 5,103.00 | 5,113.00 | 5,020.00 | 5,059.75 | 5,059.75 | 3,553 |
| 18 Apr 2024 | 5,122.75 | 5,151.50 | 5,094.50 | 5,105.75 | 5,105.75 | 2,717 |
| 17 Apr 2024 | 5,154.25 | 5,177.00 | 5,104.25 | 5,119.50 | 5,119.50 | 2,201 |
| 16 Apr 2024 | 5,162.00 | 5,179.00 | 5,136.00 | 5,149.75 | 5,149.75 | 2,122 |
| 15 Apr 2024 | 5,226.00 | 5,271.00 | 5,152.75 | 5,161.25 | 5,161.25 | 4,330 |
| 12 Apr 2024 | 5,306.00 | 5,306.50 | 5,208.50 | 5,225.50 | 5,225.50 | 3,006 |
| 11 Apr 2024 | 5,257.00 | 5,316.00 | 5,233.00 | 5,302.00 | 5,302.00 | 1,934 |
| 10 Apr 2024 | 5,320.25 | 5,338.75 | 5,237.00 | 5,266.75 | 5,266.75 | 2,590 |
| 09 Apr 2024 | 5,317.00 | 5,330.50 | 5,267.75 | 5,318.25 | 5,318.25 | 1,313 |
| 08 Apr 2024 | 5,323.75 | 5,326.00 | 5,296.75 | 5,311.50 | 5,311.50 | 569 |
| 05 Apr 2024 | 5,260.00 | 5,330.00 | 5,249.25 | 5,311.00 | 5,311.00 | 2,688 |
| 04 Apr 2024 | 5,327.00 | 5,366.50 | 5,249.00 | 5,254.00 | 5,254.00 | 2,471 |
| 03 Apr 2024 | 5,320.00 | 5,338.50 | 5,305.00 | 5,324.25 | 5,324.25 | 1,408 |
| 02 Apr 2024 | 5,348.75 | 5,354.00 | 5,293.75 | 5,318.50 | 5,318.50 | 1,364 |
| 01 Apr 2024 | 5,373.25 | 5,390.75 | 5,343.00 | 5,353.75 | 5,353.75 | 1,777 |
| 28 Mar 2024 | 5,363.75 | 5,379.00 | 5,359.75 | 5,367.00 | 5,367.00 | 1,112 |
| 27 Mar 2024 | 5,333.00 | 5,370.25 | 5,328.25 | 5,366.00 | 5,366.00 | 1,431 |
| 26 Mar 2024 | 5,340.75 | 5,357.00 | 5,321.00 | 5,322.50 | 5,322.50 | 859 |
| 25 Mar 2024 | 5,348.50 | 5,351.50 | 5,331.25 | 5,335.50 | 5,335.50 | 618 |
| 22 Mar 2024 | 5,363.00 | 5,368.25 | 5,346.00 | 5,350.50 | 5,350.50 | 1,871 |
| 21 Mar 2024 | 5,354.25 | 5,380.00 | 5,351.50 | 5,360.50 | 5,360.50 | 2,001 |
| 20 Mar 2024 | 5,297.50 | 5,353.50 | 5,291.00 | 5,344.00 | 5,344.00 | 2,868 |
| 19 Mar 2024 | 5,274.25 | 5,300.50 | 5,244.00 | 5,299.25 | 5,299.25 | 1,307 |
| 18 Mar 2024 | 5,241.50 | 5,297.25 | 5,238.50 | 5,272.50 | 5,272.50 | 1,367 |
| 15 Mar 2024 | 5,270.50 | 5,285.25 | 5,224.00 | 5,239.25 | 5,239.25 | 3,815 |
| 14 Mar 2024 | 5,293.00 | 5,309.50 | 5,247.75 | 5,274.00 | 5,274.00 | 971 |
| 13 Mar 2024 | 5,298.25 | 5,302.50 | 5,277.25 | 5,289.00 | 5,289.00 | 4,545 |
| 12 Mar 2024 | 5,248.75 | 5,301.25 | 5,233.00 | 5,297.25 | 5,297.25 | 809 |
| 11 Mar 2024 | 5,239.75 | 5,247.25 | 5,212.00 | 5,240.50 | 5,240.50 | 656 |
| 08 Mar 2024 | 5,276.25 | 5,310.25 | 5,240.75 | 5,247.25 | 5,247.25 | 785 |
| 07 Mar 2024 | 5,224.25 | 5,285.50 | 5,210.00 | 5,280.00 | 5,280.00 | 893 |
| 06 Mar 2024 | 5,203.00 | 5,250.00 | 5,200.00 | 5,228.50 | 5,228.50 | 617 |
| 05 Mar 2024 | 5,248.00 | 5,248.25 | 5,179.75 | 5,201.50 | 5,201.50 | 285 |
| 04 Mar 2024 | 5,261.25 | 5,274.00 | 5,253.75 | 5,255.75 | 5,255.75 | 602 |
| 01 Mar 2024 | 5,218.75 | 5,265.25 | 5,211.00 | 5,262.50 | 5,262.50 | 350 |
| 29 Feb 2024 | 5,188.00 | 5,230.00 | 5,179.50 | 5,220.25 | 5,220.25 | 194 |
| 28 Feb 2024 | 5,188.50 | 5,200.75 | 5,183.00 | 5,196.25 | 5,196.25 | 85 |
| 27 Feb 2024 | 5,191.00 | 5,205.75 | 5,191.00 | 5,205.50 | 5,205.50 | 342 |
| 26 Feb 2024 | 5,207.50 | 5,221.75 | 5,195.75 | 5,195.75 | 5,195.75 | 47 |
| 23 Feb 2024 | 5,210.50 | 5,237.75 | 5,208.50 | 5,217.00 | 5,217.00 | 338 |
| 22 Feb 2024 | 5,132.00 | 5,220.25 | 5,129.00 | 5,213.00 | 5,213.00 | 322 |
| 21 Feb 2024 | 5,099.25 | 5,133.00 | 5,075.25 | 5,107.00 | 5,107.00 | 35 |
| 20 Feb 2024 | 5,135.00 | 5,140.00 | 5,087.00 | 5,101.75 | 5,101.75 | 233 |
| 16 Feb 2024 | 5,155.00 | 5,168.50 | 5,126.00 | 5,131.25 | 5,131.25 | 350 |
| 15 Feb 2024 | 5,126.50 | 5,161.00 | 5,125.50 | 5,157.75 | 5,157.75 | 524 |
| 14 Feb 2024 | 5,092.00 | 5,129.00 | 5,092.00 | 5,128.25 | 5,128.25 | 123 |
| 13 Feb 2024 | 5,144.25 | 5,144.25 | 5,050.00 | 5,081.00 | 5,081.00 | 331 |
| 12 Feb 2024 | 5,149.50 | 5,175.25 | 5,149.50 | 5,150.25 | 5,150.25 | 41 |
| 09 Feb 2024 | 5,126.25 | 5,153.75 | 5,126.25 | 5,152.50 | 5,152.50 | 113 |
| 08 Feb 2024 | 5,118.50 | 5,125.25 | 5,111.00 | 5,125.25 | 5,125.25 | 111 |
| 07 Feb 2024 | 5,080.75 | 5,124.00 | 5,077.00 | 5,122.00 | 5,122.00 | 117 |
| *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.