E-mini Industrial Select Sector (XAI=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 1,228.20 | 1,232.30 | 1,221.10 | 1,227.70 | 1,227.70 | 340 |
| 03 June 2024 | 1,249.70 | 1,249.70 | 1,220.00 | 1,230.70 | 1,230.70 | 937 |
| 31 May 2024 | 1,234.40 | 1,247.30 | 1,225.30 | 1,246.40 | 1,246.40 | 420 |
| 30 May 2024 | 1,226.30 | 1,232.70 | 1,225.30 | 1,232.40 | 1,232.40 | 258 |
| 29 May 2024 | 1,229.30 | 1,231.40 | 1,223.50 | 1,224.00 | 1,224.00 | 617 |
| 28 May 2024 | 1,255.60 | 1,255.60 | 1,237.80 | 1,241.60 | 1,241.60 | 805 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1,255.90 | 1,259.00 | 1,250.30 | 1,257.40 | 1,257.40 | 484 |
| 23 May 2024 | 1,268.10 | 1,268.10 | 1,249.00 | 1,250.70 | 1,250.70 | 387 |
| 22 May 2024 | 1,264.30 | 1,270.00 | 1,260.10 | 1,266.60 | 1,266.60 | 532 |
| 21 May 2024 | 1,266.70 | 1,267.20 | 1,262.70 | 1,265.10 | 1,265.10 | 1,686 |
| 20 May 2024 | 1,269.30 | 1,274.30 | 1,266.50 | 1,269.20 | 1,269.20 | 252 |
| 17 May 2024 | 1,266.80 | 1,267.90 | 1,261.30 | 1,267.30 | 1,267.30 | 198 |
| 16 May 2024 | 1,272.90 | 1,273.30 | 1,266.00 | 1,266.20 | 1,266.20 | 580 |
| 15 May 2024 | 1,273.00 | 1,274.90 | 1,270.80 | 1,273.80 | 1,273.80 | 612 |
| 14 May 2024 | 1,269.20 | 1,270.80 | 1,263.70 | 1,266.50 | 1,266.50 | 324 |
| 13 May 2024 | 1,269.90 | 1,276.20 | 1,266.10 | 1,266.40 | 1,266.40 | 143 |
| 10 May 2024 | 1,276.70 | 1,277.70 | 1,270.70 | 1,272.60 | 1,272.60 | 308 |
| 09 May 2024 | 1,261.00 | 1,271.60 | 1,260.80 | 1,271.20 | 1,271.20 | 443 |
| 08 May 2024 | 1,251.10 | 1,261.20 | 1,251.10 | 1,259.60 | 1,259.60 | 266 |
| 07 May 2024 | 1,257.30 | 1,263.00 | 1,257.10 | 1,260.10 | 1,260.10 | 239 |
| 06 May 2024 | 1,252.80 | 1,257.50 | 1,251.10 | 1,256.40 | 1,256.40 | 193 |
| 03 May 2024 | 1,244.70 | 1,247.60 | 1,239.10 | 1,244.30 | 1,244.30 | 514 |
| 02 May 2024 | 1,233.70 | 1,237.70 | 1,222.00 | 1,235.40 | 1,235.40 | 426 |
| 01 May 2024 | 1,233.40 | 1,244.90 | 1,226.40 | 1,229.30 | 1,229.30 | 464 |
| 30 Apr 2024 | 1,250.50 | 1,251.80 | 1,231.70 | 1,232.00 | 1,232.00 | 528 |
| 29 Apr 2024 | 1,249.00 | 1,253.20 | 1,246.40 | 1,252.50 | 1,252.50 | 240 |
| 26 Apr 2024 | 1,243.80 | 1,247.80 | 1,241.80 | 1,244.60 | 1,244.60 | 210 |
| 25 Apr 2024 | 1,230.30 | 1,245.00 | 1,224.60 | 1,242.50 | 1,242.50 | 240 |
| 24 Apr 2024 | 1,249.10 | 1,250.50 | 1,229.10 | 1,239.60 | 1,239.60 | 710 |
| 23 Apr 2024 | 1,240.10 | 1,250.90 | 1,239.50 | 1,249.10 | 1,249.10 | 555 |
| 22 Apr 2024 | 1,224.30 | 1,240.70 | 1,224.30 | 1,232.20 | 1,232.20 | 235 |
| 19 Apr 2024 | 1,227.50 | 1,234.50 | 1,220.70 | 1,222.70 | 1,222.70 | 350 |
| 18 Apr 2024 | 1,235.40 | 1,240.80 | 1,224.10 | 1,225.60 | 1,225.60 | 490 |
| 17 Apr 2024 | 1,241.20 | 1,241.30 | 1,223.80 | 1,231.10 | 1,231.10 | 452 |
| 16 Apr 2024 | 1,243.00 | 1,244.60 | 1,232.10 | 1,238.10 | 1,238.10 | 545 |
| 15 Apr 2024 | 1,266.70 | 1,267.90 | 1,237.00 | 1,240.70 | 1,240.70 | 565 |
| 12 Apr 2024 | 1,256.50 | 1,259.50 | 1,244.30 | 1,249.50 | 1,249.50 | 540 |
| 11 Apr 2024 | 1,262.20 | 1,268.10 | 1,252.90 | 1,263.50 | 1,263.50 | 219 |
| 10 Apr 2024 | 1,256.70 | 1,266.10 | 1,253.50 | 1,262.70 | 1,262.70 | 1,171 |
| 09 Apr 2024 | 1,277.80 | 1,281.50 | 1,259.80 | 1,273.60 | 1,273.60 | 235 |
| 08 Apr 2024 | 1,281.30 | 1,282.10 | 1,276.40 | 1,277.10 | 1,277.10 | 167 |
| 05 Apr 2024 | 1,265.30 | 1,282.40 | 1,265.30 | 1,279.50 | 1,279.50 | 421 |
| 04 Apr 2024 | 1,283.60 | 1,286.50 | 1,259.20 | 1,262.00 | 1,262.00 | 421 |
| 03 Apr 2024 | 1,267.80 | 1,277.20 | 1,266.50 | 1,273.90 | 1,273.90 | 885 |
| 02 Apr 2024 | 1,270.30 | 1,272.30 | 1,265.40 | 1,266.70 | 1,266.70 | 569 |
| 01 Apr 2024 | 1,285.50 | 1,285.50 | 1,273.20 | 1,273.70 | 1,273.70 | 253 |
| 28 Mar 2024 | 1,291.70 | 1,291.70 | 1,281.80 | 1,284.90 | 1,284.90 | 344 |
| 27 Mar 2024 | 1,268.40 | 1,284.20 | 1,268.40 | 1,283.70 | 1,283.70 | 254 |
| 26 Mar 2024 | 1,268.60 | 1,272.20 | 1,263.90 | 1,264.40 | 1,264.40 | 474 |
| 25 Mar 2024 | 1,276.20 | 1,277.20 | 1,267.90 | 1,268.30 | 1,268.30 | 554 |
| 22 Mar 2024 | 1,285.30 | 1,286.50 | 1,277.50 | 1,277.80 | 1,277.80 | 224 |
| 21 Mar 2024 | 1,274.00 | 1,284.80 | 1,274.00 | 1,282.80 | 1,282.80 | 265 |
| 20 Mar 2024 | 1,257.50 | 1,271.60 | 1,252.50 | 1,270.10 | 1,270.10 | 269 |
| 19 Mar 2024 | 1,246.20 | 1,255.30 | 1,245.40 | 1,255.30 | 1,255.30 | 141 |
| 18 Mar 2024 | 1,248.00 | 1,249.20 | 1,243.80 | 1,245.10 | 1,245.10 | 174 |
| 15 Mar 2024 | 1,219.48 | 1,219.48 | 1,219.48 | 1,219.48 | 1,219.48 | 521 |
| 14 Mar 2024 | 1,233.90 | 1,234.70 | 1,226.90 | 1,227.60 | 1,227.60 | 86 |
| 13 Mar 2024 | 1,231.10 | 1,235.10 | 1,231.10 | 1,232.80 | 1,232.80 | 444 |
| 12 Mar 2024 | 1,225.30 | 1,231.30 | 1,220.50 | 1,230.20 | 1,230.20 | 1,039 |
| 11 Mar 2024 | 1,229.20 | 1,229.20 | 1,216.80 | 1,225.30 | 1,225.30 | 6,365 |
| 08 Mar 2024 | 1,237.90 | 1,243.30 | 1,228.80 | 1,231.70 | 1,231.70 | 1,903 |
| 07 Mar 2024 | 1,232.30 | 1,236.20 | 1,230.10 | 1,234.90 | 1,234.90 | 1,002 |
| 06 Mar 2024 | 1,226.20 | 1,231.90 | 1,222.80 | 1,224.60 | 1,224.60 | 397 |
| 05 Mar 2024 | 1,226.50 | 1,229.50 | 1,214.10 | 1,219.00 | 1,219.00 | 294 |
| 04 Mar 2024 | 1,224.00 | 1,232.60 | 1,224.00 | 1,229.50 | 1,229.50 | 532 |
| 01 Mar 2024 | 1,220.30 | 1,225.60 | 1,216.50 | 1,225.10 | 1,225.10 | 452 |
| 29 Feb 2024 | 1,219.80 | 1,222.50 | 1,214.70 | 1,221.10 | 1,221.10 | 623 |
| 28 Feb 2024 | 1,210.60 | 1,219.70 | 1,210.20 | 1,216.30 | 1,216.30 | 955 |
| 27 Feb 2024 | 1,213.90 | 1,213.90 | 1,208.00 | 1,213.00 | 1,213.00 | 577 |
| 26 Feb 2024 | 1,215.20 | 1,215.30 | 1,211.20 | 1,211.40 | 1,211.40 | 186 |
| 23 Feb 2024 | 1,211.30 | 1,215.70 | 1,209.40 | 1,213.80 | 1,213.80 | 250 |
| 22 Feb 2024 | 1,200.10 | 1,209.10 | 1,199.00 | 1,207.40 | 1,207.40 | 416 |
| 21 Feb 2024 | 1,185.90 | 1,192.90 | 1,184.60 | 1,192.90 | 1,192.90 | 472 |
| 20 Feb 2024 | 1,189.00 | 1,191.80 | 1,186.10 | 1,187.70 | 1,187.70 | 164 |
| 16 Feb 2024 | 1,196.50 | 1,200.50 | 1,191.70 | 1,192.50 | 1,192.50 | 252 |
| 15 Feb 2024 | 1,192.90 | 1,200.00 | 1,190.70 | 1,199.80 | 1,199.80 | 293 |
| 14 Feb 2024 | 1,183.40 | 1,191.30 | 1,179.50 | 1,191.10 | 1,191.10 | 562 |
| 13 Feb 2024 | 1,171.10 | 1,174.00 | 1,164.00 | 1,171.80 | 1,171.80 | 465 |
| 12 Feb 2024 | 1,184.00 | 1,187.20 | 1,181.70 | 1,184.40 | 1,184.40 | 117 |
| 09 Feb 2024 | 1,180.40 | 1,182.90 | 1,176.60 | 1,182.70 | 1,182.70 | 198 |
| 08 Feb 2024 | 1,183.70 | 1,184.00 | 1,176.20 | 1,181.70 | 1,181.70 | 154 |
| 07 Feb 2024 | 1,179.30 | 1,185.00 | 1,177.40 | 1,181.40 | 1,181.40 | 560 |
| 06 Feb 2024 | 1,164.10 | 1,174.00 | 1,162.10 | 1,173.80 | 1,173.80 | 388 |
| 05 Feb 2024 | 1,167.60 | 1,167.60 | 1,157.30 | 1,163.50 | 1,163.50 | 1,368 |
| 02 Feb 2024 | 1,159.60 | 1,174.00 | 1,155.80 | 1,170.50 | 1,170.50 | 392 |
| 01 Feb 2024 | 1,150.90 | 1,162.70 | 1,144.80 | 1,162.60 | 1,162.60 | 370 |
| 31 Jan 2024 | 1,155.00 | 1,157.00 | 1,143.50 | 1,143.80 | 1,143.80 | 321 |
| 30 Jan 2024 | 1,150.20 | 1,158.50 | 1,149.20 | 1,157.30 | 1,157.30 | 250 |
| 29 Jan 2024 | 1,145.90 | 1,157.20 | 1,145.90 | 1,157.00 | 1,157.00 | 393 |
| 26 Jan 2024 | 1,152.30 | 1,155.00 | 1,146.60 | 1,149.60 | 1,149.60 | 467 |
| 25 Jan 2024 | 1,147.50 | 1,151.40 | 1,143.80 | 1,151.30 | 1,151.30 | 634 |
| 24 Jan 2024 | 1,149.90 | 1,151.70 | 1,140.40 | 1,140.60 | 1,140.60 | 340 |
| 23 Jan 2024 | 1,150.00 | 1,153.40 | 1,143.80 | 1,148.40 | 1,148.40 | 881 |
| 22 Jan 2024 | 1,145.80 | 1,152.10 | 1,145.60 | 1,149.30 | 1,149.30 | 145 |
| 19 Jan 2024 | 1,133.30 | 1,143.50 | 1,127.70 | 1,140.60 | 1,140.60 | 250 |
| 18 Jan 2024 | 1,123.60 | 1,135.20 | 1,121.80 | 1,134.20 | 1,134.20 | 179 |
| 17 Jan 2024 | 1,119.40 | 1,126.00 | 1,116.40 | 1,118.90 | 1,118.90 | 334 |
| 16 Jan 2024 | 1,131.20 | 1,131.20 | 1,123.70 | 1,127.20 | 1,127.20 | 480 |
| 12 Jan 2024 | 1,143.80 | 1,144.50 | 1,135.10 | 1,138.40 | 1,138.40 | 154 |
| *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.