E-Mini S&P 500 Dec 24 (ESZ24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
At close: 04:45PM 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 | 5,616.50 | 5,648.00 | 5,575.00 | 5,584.50 | 5,584.50 | 1,096 |
| 27 June 2024 | 5,598.00 | 5,617.25 | 5,580.25 | 5,609.50 | 5,609.50 | 1,096 |
| 26 June 2024 | 5,600.00 | 5,613.75 | 5,581.25 | 5,607.00 | 5,607.00 | 1,088 |
| 25 June 2024 | 5,579.00 | 5,602.00 | 5,574.50 | 5,600.50 | 5,600.50 | 929 |
| 24 June 2024 | 5,600.25 | 5,621.00 | 5,575.00 | 5,579.75 | 5,579.75 | 675 |
| 21 June 2024 | 5,608.50 | 5,611.00 | 5,585.75 | 5,597.00 | 5,597.00 | 894 |
| 20 June 2024 | 5,627.50 | 5,650.25 | 5,593.25 | 5,607.75 | 5,607.75 | 1,541 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 5,614.00 | 5,624.00 | 5,603.50 | 5,622.25 | 5,622.25 | 1,129 |
| 17 June 2024 | 5,559.00 | 5,622.00 | 5,552.00 | 5,607.25 | 5,607.25 | 479 |
| 14 June 2024 | 5,565.75 | 5,565.75 | 5,524.00 | 5,563.50 | 5,563.50 | 716 |
| 13 June 2024 | 5,562.50 | 5,579.00 | 5,544.00 | 5,565.75 | 5,565.75 | 290 |
| 12 June 2024 | 5,507.50 | 5,580.00 | 5,507.50 | 5,553.50 | 5,553.50 | 360 |
| 11 June 2024 | 5,491.00 | 5,510.75 | 5,465.50 | 5,509.75 | 5,509.75 | 148 |
| 10 June 2024 | 5,485.50 | 5,500.00 | 5,469.50 | 5,497.00 | 5,497.00 | 117 |
| 07 June 2024 | 5,490.00 | 5,504.50 | 5,460.00 | 5,481.00 | 5,481.00 | 160 |
| 06 June 2024 | 5,494.50 | 5,495.00 | 5,473.25 | 5,487.75 | 5,487.75 | 124 |
| 05 June 2024 | 5,433.00 | 5,489.50 | 5,428.25 | 5,489.50 | 5,489.50 | 170 |
| 04 June 2024 | 5,422.25 | 5,433.25 | 5,387.50 | 5,426.00 | 5,426.00 | 199 |
| 03 June 2024 | 5,414.25 | 5,435.00 | 5,369.00 | 5,419.25 | 5,419.25 | 187 |
| 31 May 2024 | 5,366.50 | 5,424.00 | 5,330.00 | 5,417.75 | 5,417.75 | 297 |
| 30 May 2024 | 5,386.50 | 5,395.00 | 5,362.50 | 5,374.25 | 5,374.25 | 194 |
| 29 May 2024 | 5,424.00 | 5,424.00 | 5,401.00 | 5,406.00 | 5,406.00 | 229 |
| 28 May 2024 | 5,446.50 | 5,460.00 | 5,430.00 | 5,447.25 | 5,447.25 | 312 |
| 24 May 2024 | 5,416.25 | 5,446.50 | 5,416.00 | 5,443.50 | 5,443.50 | 590 |
| 23 May 2024 | 5,458.50 | 5,483.75 | 5,400.00 | 5,406.50 | 5,406.50 | 79 |
| 22 May 2024 | 5,466.00 | 5,468.00 | 5,430.00 | 5,449.75 | 5,449.75 | 158 |
| 21 May 2024 | 5,452.50 | 5,467.00 | 5,451.50 | 5,467.00 | 5,467.00 | 41 |
| 20 May 2024 | 5,453.25 | 5,468.00 | 5,448.25 | 5,452.50 | 5,452.50 | 56 |
| 17 May 2024 | 5,444.00 | 5,447.25 | 5,430.00 | 5,447.00 | 5,447.00 | 50 |
| 16 May 2024 | 5,459.25 | 5,463.75 | 5,436.00 | 5,439.75 | 5,439.75 | 419 |
| 15 May 2024 | 5,389.50 | 5,455.00 | 5,389.00 | 5,452.00 | 5,452.00 | 142 |
| 14 May 2024 | 5,365.00 | 5,388.25 | 5,351.25 | 5,387.00 | 5,387.00 | 53 |
| 13 May 2024 | 5,359.50 | 5,371.50 | 5,354.50 | 5,362.25 | 5,362.25 | 35 |
| 10 May 2024 | 5,360.00 | 5,379.00 | 5,350.00 | 5,362.50 | 5,362.50 | 65 |
| 09 May 2024 | 5,317.25 | 5,359.75 | 5,317.25 | 5,353.50 | 5,353.50 | 35 |
| 08 May 2024 | 5,306.00 | 5,327.50 | 5,305.75 | 5,327.50 | 5,327.50 | 15 |
| 07 May 2024 | 5,320.25 | 5,340.00 | 5,316.25 | 5,328.50 | 5,328.50 | 89 |
| 06 May 2024 | 5,270.50 | 5,320.75 | 5,268.25 | 5,320.75 | 5,320.75 | 67 |
| 03 May 2024 | 5,219.75 | 5,273.75 | 5,219.75 | 5,267.25 | 5,267.25 | 119 |
| 02 May 2024 | 5,195.00 | 5,215.25 | 5,158.25 | 5,202.75 | 5,202.75 | 73 |
| 01 May 2024 | 5,170.00 | 5,230.00 | 5,152.00 | 5,158.00 | 5,158.00 | 204 |
| 30 Apr 2024 | 5,255.25 | 5,255.25 | 5,168.00 | 5,180.25 | 5,180.25 | 437 |
| 29 Apr 2024 | 5,260.25 | 5,267.75 | 5,243.75 | 5,260.25 | 5,260.25 | 44 |
| 26 Apr 2024 | 5,234.25 | 5,256.25 | 5,227.25 | 5,245.50 | 5,245.50 | 54 |
| 25 Apr 2024 | 5,190.00 | 5,245.00 | 5,141.25 | 5,195.50 | 5,195.50 | 106 |
| 24 Apr 2024 | 5,232.75 | 5,233.00 | 5,190.25 | 5,220.50 | 5,220.50 | 448 |
| 23 Apr 2024 | 5,155.00 | 5,223.50 | 5,155.00 | 5,219.25 | 5,219.25 | 153 |
| 22 Apr 2024 | 5,120.00 | 5,188.00 | 5,118.75 | 5,159.00 | 5,159.00 | 561 |
| 19 Apr 2024 | 5,140.75 | 5,164.00 | 5,085.50 | 5,114.00 | 5,114.00 | 373 |
| 18 Apr 2024 | 5,175.50 | 5,190.25 | 5,151.50 | 5,161.00 | 5,161.00 | 64 |
| 17 Apr 2024 | 5,200.00 | 5,233.25 | 5,160.75 | 5,175.00 | 5,175.00 | 130 |
| 16 Apr 2024 | 5,202.75 | 5,230.00 | 5,193.25 | 5,205.00 | 5,205.00 | 105 |
| 15 Apr 2024 | 5,285.50 | 5,327.75 | 5,214.75 | 5,216.25 | 5,216.25 | 175 |
| 12 Apr 2024 | 5,345.25 | 5,345.50 | 5,265.25 | 5,281.50 | 5,281.50 | 320 |
| 11 Apr 2024 | 5,314.00 | 5,371.25 | 5,299.00 | 5,358.75 | 5,358.75 | 195 |
| 10 Apr 2024 | 5,375.00 | 5,391.00 | 5,296.75 | 5,324.25 | 5,324.25 | 168 |
| 09 Apr 2024 | 5,380.00 | 5,380.00 | 5,322.75 | 5,373.00 | 5,373.00 | 22 |
| 08 Apr 2024 | 5,376.00 | 5,376.00 | 5,367.25 | 5,367.25 | 5,367.25 | 29 |
| 05 Apr 2024 | 5,310.00 | 5,380.50 | 5,308.75 | 5,366.00 | 5,366.00 | 87 |
| 04 Apr 2024 | 5,389.75 | 5,418.25 | 5,305.00 | 5,307.25 | 5,307.25 | 238 |
| 03 Apr 2024 | 5,373.50 | 5,390.00 | 5,360.00 | 5,378.75 | 5,378.75 | 36 |
| 02 Apr 2024 | 5,403.00 | 5,403.00 | 5,354.00 | 5,373.25 | 5,373.25 | 43 |
| 01 Apr 2024 | 5,429.75 | 5,444.25 | 5,403.75 | 5,409.50 | 5,409.50 | 28 |
| 28 Mar 2024 | 5,415.75 | 5,430.00 | 5,414.00 | 5,421.75 | 5,421.75 | 362 |
| 27 Mar 2024 | 5,402.00 | 5,423.00 | 5,385.25 | 5,419.50 | 5,419.50 | 204 |
| 26 Mar 2024 | 5,393.00 | 5,403.75 | 5,376.75 | 5,376.75 | 5,376.75 | 65 |
| 25 Mar 2024 | 5,398.25 | 5,403.75 | 5,388.25 | 5,389.75 | 5,389.75 | 19 |
| 22 Mar 2024 | 5,411.75 | 5,412.00 | 5,404.00 | 5,404.00 | 5,404.00 | 47 |
| 21 Mar 2024 | 5,411.50 | 5,434.25 | 5,411.50 | 5,414.75 | 5,414.75 | 147 |
| 20 Mar 2024 | 5,357.00 | 5,409.00 | 5,351.25 | 5,397.50 | 5,397.50 | 164 |
| 19 Mar 2024 | 5,323.50 | 5,353.25 | 5,305.50 | 5,353.25 | 5,353.25 | 235 |
| 18 Mar 2024 | 5,299.00 | 5,350.00 | 5,295.00 | 5,326.25 | 5,326.25 | 62 |
| 15 Mar 2024 | 5,298.00 | 5,300.50 | 5,280.00 | 5,292.00 | 5,292.00 | 136 |
| 14 Mar 2024 | 5,340.00 | 5,340.00 | 5,300.00 | 5,326.50 | 5,326.50 | 73 |
| 13 Mar 2024 | 5,342.00 | 5,346.50 | 5,340.00 | 5,341.00 | 5,341.00 | 10 |
| 12 Mar 2024 | 5,310.00 | 5,349.25 | 5,310.00 | 5,349.25 | 5,349.25 | 251 |
| 11 Mar 2024 | 5,295.50 | 5,295.50 | 5,285.00 | 5,291.50 | 5,291.50 | 26 |
| 08 Mar 2024 | 5,335.00 | 5,363.75 | 5,297.25 | 5,297.25 | 5,297.25 | 134 |
| 07 Mar 2024 | 5,260.00 | 5,333.00 | 5,260.00 | 5,330.25 | 5,330.25 | 437 |
| 06 Mar 2024 | 5,255.00 | 5,299.00 | 5,255.00 | 5,278.75 | 5,278.75 | 352 |
| 05 Mar 2024 | 5,293.00 | 5,293.00 | 5,251.00 | 5,251.00 | 5,251.00 | 457 |
| 04 Mar 2024 | 5,302.00 | 5,320.00 | 5,302.00 | 5,306.75 | 5,306.75 | 363 |
| 01 Mar 2024 | 5,264.00 | 5,312.25 | 5,264.00 | 5,312.25 | 5,312.25 | 48 |
| 29 Feb 2024 | 5,234.75 | 5,274.25 | 5,234.75 | 5,270.50 | 5,270.50 | 6 |
| 28 Feb 2024 | 5,245.25 | 5,246.75 | 5,245.25 | 5,246.75 | 5,246.75 | 157 |
| 27 Feb 2024 | 5,256.50 | 5,256.50 | 5,256.50 | 5,256.50 | 5,256.50 | 144 |
| 26 Feb 2024 | 5,246.25 | 5,246.25 | 5,246.25 | 5,246.25 | 5,246.25 | 40 |
| 23 Feb 2024 | 5,270.00 | 5,270.00 | 5,267.25 | 5,267.25 | 5,267.25 | 20 |
| 22 Feb 2024 | 5,221.25 | 5,262.75 | 5,221.25 | 5,262.75 | 5,262.75 | 25 |
| 21 Feb 2024 | 5,152.75 | 5,152.75 | 5,152.75 | 5,152.75 | 5,152.75 | 189 |
| 20 Feb 2024 | 5,174.00 | 5,174.00 | 5,149.50 | 5,149.50 | 5,149.50 | 7 |
| 16 Feb 2024 | 5,211.00 | 5,211.00 | 5,179.75 | 5,179.75 | 5,179.75 | 8 |
| 15 Feb 2024 | 5,205.75 | 5,205.75 | 5,205.75 | 5,205.75 | 5,205.75 | 302 |
| 14 Feb 2024 | 5,175.50 | 5,175.50 | 5,175.50 | 5,175.50 | 5,175.50 | 133 |
| 13 Feb 2024 | 5,124.75 | 5,129.00 | 5,124.75 | 5,129.00 | 5,129.00 | 88 |
| 12 Feb 2024 | 5,196.25 | 5,196.25 | 5,196.25 | 5,196.25 | 5,196.25 | 19 |
| 09 Feb 2024 | 5,198.25 | 5,200.00 | 5,198.25 | 5,198.25 | 5,198.25 | 179 |
| 08 Feb 2024 | 5,170.50 | 5,170.50 | 5,170.50 | 5,170.50 | 5,170.50 | 1 |
| 07 Feb 2024 | 5,130.00 | 5,166.50 | 5,125.00 | 5,166.50 | 5,166.50 | 9 |
| *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.