E-mini Russell 1000 Growth Inde (RSG=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3,719.90 | 3,720.60 | 3,702.40 | 3,714.10 | 3,714.10 | 553 |
| 20 June 2024 | 3,704.10 | 3,704.20 | 3,666.80 | 3,673.80 | 3,673.80 | 220 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 3,697.70 | 3,701.30 | 3,693.10 | 3,697.30 | 3,697.30 | 1,772 |
| 17 June 2024 | 3,663.50 | 3,707.50 | 3,663.40 | 3,692.70 | 3,692.70 | 2,979 |
| 14 June 2024 | 3,641.70 | 3,659.50 | 3,641.50 | 3,658.80 | 3,658.80 | 2,105 |
| 13 June 2024 | 3,658.20 | 3,658.60 | 3,634.20 | 3,651.10 | 3,651.10 | 149 |
| 12 June 2024 | 3,633.50 | 3,644.30 | 3,632.90 | 3,634.90 | 3,634.90 | 184 |
| 11 June 2024 | 3,545.10 | 3,583.90 | 3,542.00 | 3,583.90 | 3,583.90 | 952 |
| 10 June 2024 | 3,534.80 | 3,552.50 | 3,532.30 | 3,551.80 | 3,551.80 | 378 |
| 07 June 2024 | 3,532.90 | 3,557.90 | 3,530.70 | 3,539.40 | 3,539.40 | 161 |
| 06 June 2024 | 3,546.70 | 3,546.70 | 3,542.50 | 3,544.30 | 3,544.30 | 12 |
| 05 June 2024 | 3,504.50 | 3,541.50 | 3,500.50 | 3,540.80 | 3,540.80 | 426 |
| 04 June 2024 | 3,464.80 | 3,482.30 | 3,460.10 | 3,481.60 | 3,481.60 | 52 |
| 03 June 2024 | 3,474.00 | 3,475.00 | 3,436.10 | 3,469.00 | 3,469.00 | 361 |
| 31 May 2024 | 3,453.60 | 3,453.60 | 3,395.10 | 3,449.40 | 3,449.40 | 162 |
| 30 May 2024 | 3,470.80 | 3,476.90 | 3,445.60 | 3,445.60 | 3,445.60 | 469 |
| 29 May 2024 | 3,487.40 | 3,502.90 | 3,487.40 | 3,491.80 | 3,491.80 | 107 |
| 28 May 2024 | 3,507.50 | 3,510.60 | 3,495.70 | 3,510.40 | 3,510.40 | 177 |
| 24 May 2024 | 3,477.00 | 3,497.10 | 3,475.40 | 3,493.60 | 3,493.60 | 154 |
| 23 May 2024 | 3,502.30 | 3,506.60 | 3,463.70 | 3,466.10 | 3,466.10 | 372 |
| 22 May 2024 | 3,487.50 | 3,492.50 | 3,475.70 | 3,477.80 | 3,477.80 | 103 |
| 21 May 2024 | 3,476.10 | 3,492.10 | 3,476.10 | 3,490.70 | 3,490.70 | 338 |
| 20 May 2024 | 3,485.30 | 3,487.60 | 3,478.30 | 3,481.60 | 3,481.60 | 153 |
| 17 May 2024 | 3,466.30 | 3,469.90 | 3,462.70 | 3,465.30 | 3,465.30 | 97 |
| 16 May 2024 | 3,479.60 | 3,489.40 | 3,466.10 | 3,466.70 | 3,466.70 | 222 |
| 15 May 2024 | 3,451.00 | 3,480.50 | 3,450.90 | 3,479.00 | 3,479.00 | 476 |
| 14 May 2024 | 3,411.10 | 3,428.50 | 3,402.90 | 3,428.40 | 3,428.40 | 784 |
| 13 May 2024 | 3,403.80 | 3,408.20 | 3,398.70 | 3,406.70 | 3,406.70 | 33 |
| 10 May 2024 | 3,418.00 | 3,420.20 | 3,398.80 | 3,407.20 | 3,407.20 | 1,718 |
| 09 May 2024 | 3,386.00 | 3,403.10 | 3,385.50 | 3,403.10 | 3,403.10 | 175 |
| 08 May 2024 | 3,386.50 | 3,394.20 | 3,386.50 | 3,393.30 | 3,393.30 | 39 |
| 07 May 2024 | 3,404.30 | 3,409.40 | 3,396.80 | 3,399.90 | 3,399.90 | 43 |
| 06 May 2024 | 3,375.80 | 3,399.10 | 3,373.50 | 3,399.10 | 3,399.10 | 49 |
| 03 May 2024 | 3,360.00 | 3,361.90 | 3,346.90 | 3,356.30 | 3,356.30 | 9 |
| 02 May 2024 | 3,273.80 | 3,299.00 | 3,273.80 | 3,299.00 | 3,299.00 | 169 |
| 01 May 2024 | 3,264.00 | 3,309.50 | 3,255.60 | 3,261.00 | 3,261.00 | 98 |
| 30 Apr 2024 | 3,330.00 | 3,333.80 | 3,270.60 | 3,272.20 | 3,272.20 | 69 |
| 29 Apr 2024 | 3,331.50 | 3,334.50 | 3,329.40 | 3,331.80 | 3,331.80 | 53 |
| 26 Apr 2024 | 3,319.90 | 3,334.80 | 3,319.60 | 3,327.30 | 3,327.30 | 74 |
| 25 Apr 2024 | 3,225.70 | 3,268.60 | 3,225.70 | 3,267.80 | 3,267.80 | 45 |
| 24 Apr 2024 | 3,307.00 | 3,314.60 | 3,277.80 | 3,289.40 | 3,289.40 | 125 |
| 23 Apr 2024 | 3,261.10 | 3,294.00 | 3,261.10 | 3,289.70 | 3,289.70 | 92 |
| 22 Apr 2024 | 3,232.40 | 3,255.10 | 3,209.10 | 3,239.90 | 3,239.90 | 248 |
| 19 Apr 2024 | 3,264.80 | 3,265.10 | 3,210.00 | 3,210.60 | 3,210.60 | 149 |
| 18 Apr 2024 | 3,277.90 | 3,312.60 | 3,275.20 | 3,275.80 | 3,275.80 | 157 |
| 17 Apr 2024 | 3,342.00 | 3,342.00 | 3,294.90 | 3,294.90 | 3,294.90 | 30 |
| 16 Apr 2024 | 3,320.50 | 3,336.10 | 3,320.50 | 3,324.40 | 3,324.40 | 25 |
| 15 Apr 2024 | 3,396.90 | 3,396.90 | 3,323.50 | 3,324.00 | 3,324.00 | 74 |
| 12 Apr 2024 | 3,408.00 | 3,413.00 | 3,374.10 | 3,382.20 | 3,382.20 | 226 |
| 11 Apr 2024 | 3,396.50 | 3,434.10 | 3,381.90 | 3,431.10 | 3,431.10 | 45 |
| 10 Apr 2024 | 3,379.70 | 3,390.10 | 3,374.40 | 3,386.20 | 3,386.20 | 97 |
| 09 Apr 2024 | 3,408.10 | 3,408.80 | 3,374.40 | 3,406.90 | 3,406.90 | 45 |
| 08 Apr 2024 | 3,407.80 | 3,416.30 | 3,403.30 | 3,405.60 | 3,405.60 | 185 |
| 05 Apr 2024 | 3,374.50 | 3,418.00 | 3,372.30 | 3,406.70 | 3,406.70 | 348 |
| 04 Apr 2024 | 3,431.70 | 3,443.10 | 3,359.80 | 3,359.80 | 3,359.80 | 79 |
| 03 Apr 2024 | 3,406.50 | 3,423.10 | 3,405.30 | 3,409.30 | 3,409.30 | 120 |
| 02 Apr 2024 | 3,381.30 | 3,402.40 | 3,378.60 | 3,401.80 | 3,401.80 | 146 |
| 01 Apr 2024 | 3,438.10 | 3,438.10 | 3,424.40 | 3,431.00 | 3,431.00 | 77 |
| 28 Mar 2024 | 3,436.70 | 3,438.20 | 3,436.00 | 3,436.00 | 3,436.00 | 264 |
| 27 Mar 2024 | 3,432.70 | 3,440.30 | 3,419.80 | 3,438.10 | 3,438.10 | 188 |
| 26 Mar 2024 | 3,457.70 | 3,457.90 | 3,429.70 | 3,430.70 | 3,430.70 | 62 |
| 25 Mar 2024 | 3,442.00 | 3,446.70 | 3,434.00 | 3,442.80 | 3,442.80 | 56 |
| 22 Mar 2024 | 3,458.10 | 3,467.40 | 3,450.20 | 3,459.30 | 3,459.30 | 112 |
| 21 Mar 2024 | 3,467.20 | 3,474.30 | 3,454.10 | 3,454.10 | 3,454.10 | 1,027 |
| 20 Mar 2024 | 3,416.40 | 3,453.10 | 3,416.40 | 3,452.40 | 3,452.40 | 380 |
| 19 Mar 2024 | 3,385.00 | 3,420.80 | 3,385.00 | 3,418.40 | 3,418.40 | 234 |
| 18 Mar 2024 | 3,416.00 | 3,416.00 | 3,395.00 | 3,397.10 | 3,397.10 | 461 |
| 15 Mar 2024 | 3,321.72 | 3,321.72 | 3,321.72 | 3,321.72 | 3,321.72 | 733 |
| 14 Mar 2024 | 3,357.40 | 3,357.40 | 3,357.40 | 3,357.40 | 3,357.40 | - |
| 13 Mar 2024 | 3,358.60 | 3,368.10 | 3,358.10 | 3,358.10 | 3,358.10 | 521 |
| 12 Mar 2024 | 3,327.00 | 3,374.50 | 3,325.00 | 3,371.40 | 3,371.40 | 2,000 |
| 11 Mar 2024 | 3,316.00 | 3,324.30 | 3,309.20 | 3,316.50 | 3,316.50 | 4,074 |
| 08 Mar 2024 | 3,398.10 | 3,400.10 | 3,333.40 | 3,333.40 | 3,333.40 | 634 |
| 07 Mar 2024 | 3,341.10 | 3,376.90 | 3,341.10 | 3,371.80 | 3,371.80 | 354 |
| 06 Mar 2024 | 3,335.40 | 3,335.70 | 3,317.00 | 3,325.50 | 3,325.50 | 44 |
| 05 Mar 2024 | 3,327.80 | 3,331.80 | 3,297.00 | 3,309.00 | 3,309.00 | 174 |
| 04 Mar 2024 | 3,369.20 | 3,369.40 | 3,362.50 | 3,363.40 | 3,363.40 | 439 |
| 01 Mar 2024 | 3,352.70 | 3,379.20 | 3,346.20 | 3,379.20 | 3,379.20 | 284 |
| 29 Feb 2024 | 3,338.50 | 3,348.40 | 3,326.40 | 3,345.70 | 3,345.70 | 464 |
| 28 Feb 2024 | 3,320.70 | 3,327.70 | 3,316.70 | 3,322.50 | 3,322.50 | 163 |
| 27 Feb 2024 | 3,329.70 | 3,336.70 | 3,328.40 | 3,336.30 | 3,336.30 | 199 |
| 26 Feb 2024 | 3,343.80 | 3,347.10 | 3,332.00 | 3,332.50 | 3,332.50 | 570 |
| 23 Feb 2024 | 3,356.00 | 3,360.30 | 3,332.70 | 3,339.60 | 3,339.60 | 940 |
| 22 Feb 2024 | 3,321.70 | 3,343.70 | 3,321.70 | 3,343.60 | 3,343.60 | 119 |
| 21 Feb 2024 | 3,232.50 | 3,246.20 | 3,232.30 | 3,244.90 | 3,244.90 | 83 |
| 20 Feb 2024 | 3,243.80 | 3,253.30 | 3,243.80 | 3,253.30 | 3,253.30 | 123 |
| 16 Feb 2024 | 3,310.00 | 3,313.20 | 3,287.90 | 3,287.90 | 3,287.90 | 188 |
| 15 Feb 2024 | 3,305.50 | 3,309.90 | 3,289.90 | 3,309.90 | 3,309.90 | 212 |
| 14 Feb 2024 | 3,290.50 | 3,308.20 | 3,274.00 | 3,308.20 | 3,308.20 | 249 |
| 13 Feb 2024 | 3,261.80 | 3,282.50 | 3,257.50 | 3,266.70 | 3,266.70 | 109 |
| 12 Feb 2024 | 3,326.40 | 3,331.20 | 3,311.30 | 3,312.90 | 3,312.90 | 595 |
| 09 Feb 2024 | 3,309.70 | 3,332.80 | 3,309.70 | 3,332.80 | 3,332.80 | 230 |
| 08 Feb 2024 | 3,297.10 | 3,304.10 | 3,296.20 | 3,300.10 | 3,300.10 | 96 |
| 07 Feb 2024 | 3,290.10 | 3,295.40 | 3,284.90 | 3,295.00 | 3,295.00 | 335 |
| 06 Feb 2024 | 3,260.10 | 3,260.10 | 3,236.50 | 3,253.50 | 3,253.50 | 456 |
| 05 Feb 2024 | 3,254.10 | 3,259.70 | 3,230.50 | 3,253.80 | 3,253.80 | 183 |
| 02 Feb 2024 | 3,235.50 | 3,255.40 | 3,234.90 | 3,253.00 | 3,253.00 | 727 |
| 01 Feb 2024 | 3,147.00 | 3,189.80 | 3,147.00 | 3,189.80 | 3,189.80 | 160 |
| 31 Jan 2024 | 3,173.40 | 3,175.50 | 3,147.00 | 3,147.00 | 3,147.00 | 457 |
| *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.