Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 186.80 | -11.20 | -5.66% | 197.00 | 197.20 | 186.80 | 21,040 |
| Jun 03 2024 | 198.00 | -1.40 | -0.70% | 201.00 | 205.00 | 193.00 | 21,047 |
| May 31 2024 | 199.40 | 2.40 | 1.22% | 197.00 | 204.50 | 195.00 | 116,820 |
| May 30 2024 | 197.00 | 3.00 | 1.55% | 194.00 | 201.00 | 194.00 | 15,195 |
| May 29 2024 | 194.00 | 0.60 | 0.31% | 194.40 | 199.00 | 194.00 | 14,720 |
| May 28 2024 | 193.40 | 1.40 | 0.73% | 192.20 | 196.20 | 191.60 | 8,340 |
| May 27 2024 | 192.00 | 7.60 | 4.12% | 184.40 | 198.00 | 182.20 | 20,941 |
| May 24 2024 | 184.40 | 0.40 | 0.22% | 185.00 | 189.40 | 175.60 | 19,763 |
| May 23 2024 | 184.00 | -0.40 | -0.22% | 184.00 | 187.40 | 179.60 | 19,356 |
| May 22 2024 | 184.40 | -11.00 | -5.63% | 196.60 | 197.00 | 183.20 | 20,387 |
| May 21 2024 | 195.40 | 2.20 | 1.14% | 195.60 | 198.40 | 190.40 | 13,903 |
| May 20 2024 | 193.20 | 0.60 | 0.31% | 193.00 | 205.00 | 190.40 | 25,324 |
| May 17 2024 | 192.60 | 12.20 | 6.76% | 180.40 | 194.00 | 180.20 | 49,862 |
| May 16 2024 | 180.40 | -1.40 | -0.77% | 181.80 | 183.80 | 172.80 | 24,725 |
| May 15 2024 | 181.80 | 0.60 | 0.33% | 184.20 | 188.60 | 180.80 | 16,860 |
| May 14 2024 | 181.20 | -6.40 | -3.41% | 186.20 | 189.40 | 175.60 | 28,992 |
| May 13 2024 | 187.60 | 0.40 | 0.21% | 185.00 | 189.60 | 182.20 | 14,684 |
| May 10 2024 | 187.20 | 9.20 | 5.17% | 178.20 | 192.20 | 178.00 | 34,162 |
| May 09 2024 | 178.00 | 2.60 | 1.48% | 175.20 | 178.00 | 175.00 | 7,162 |
| May 08 2024 | 175.40 | 3.40 | 1.98% | 173.20 | 176.60 | 170.40 | 12,548 |
| May 07 2024 | 172.00 | 3.40 | 2.02% | 169.00 | 173.00 | 167.00 | 16,795 |
| May 06 2024 | 168.60 | -0.20 | -0.12% | 168.00 | 170.80 | 162.60 | 10,203 |
| May 03 2024 | 168.80 | 3.00 | 1.81% | 163.20 | 169.80 | 153.00 | 41,594 |
| May 02 2024 | 165.80 | -13.00 | -7.27% | 180.60 | 181.40 | 156.60 | 63,834 |
| Apr 30 2024 | 178.80 | 3.00 | 1.71% | 176.00 | 181.40 | 173.80 | 41,824 |
| Apr 29 2024 | 175.80 | 2.80 | 1.62% | 173.00 | 175.80 | 171.60 | 18,466 |
| Apr 26 2024 | 173.00 | 3.60 | 2.13% | 170.00 | 173.40 | 169.80 | 23,023 |
| Apr 25 2024 | 169.40 | 2.80 | 1.68% | 166.40 | 169.80 | 165.40 | 24,029 |
| Apr 24 2024 | 166.60 | -0.40 | -0.24% | 167.40 | 168.00 | 162.60 | 15,148 |
| Apr 23 2024 | 167.00 | 2.20 | 1.33% | 167.80 | 168.80 | 162.60 | 24,516 |
| Apr 22 2024 | 164.80 | 3.80 | 2.36% | 160.00 | 165.00 | 156.20 | 29,767 |
| Apr 19 2024 | 161.00 | 2.40 | 1.51% | 157.80 | 161.00 | 156.00 | 28,218 |
| Apr 18 2024 | 158.60 | 6.80 | 4.48% | 151.00 | 158.80 | 151.00 | 32,313 |
| Apr 17 2024 | 151.80 | 6.60 | 4.55% | 145.20 | 152.40 | 145.20 | 20,941 |
| Apr 16 2024 | 145.20 | 3.80 | 2.69% | 137.40 | 146.40 | 130.00 | 29,948 |
| Apr 15 2024 | 141.40 | -12.00 | -7.82% | 153.00 | 153.00 | 141.00 | 30,469 |
| Apr 12 2024 | 153.40 | 1.60 | 1.05% | 154.80 | 154.80 | 142.40 | 40,848 |
| Apr 11 2024 | 151.80 | 11.00 | 7.81% | 142.00 | 156.00 | 142.00 | 68,797 |
| Apr 10 2024 | 140.80 | -2.60 | -1.81% | 144.80 | 146.60 | 140.80 | 15,590 |
| Apr 09 2024 | 143.40 | 0.60 | 0.42% | 144.20 | 145.00 | 137.00 | 26,300 |
| Apr 08 2024 | 142.80 | 3.80 | 2.73% | 141.00 | 145.60 | 139.00 | 49,080 |
| Apr 05 2024 | 139.00 | 3.80 | 2.81% | 133.20 | 141.00 | 132.00 | 29,485 |
| Apr 04 2024 | 135.20 | -4.00 | -2.87% | 137.20 | 137.60 | 131.40 | 27,974 |
| Apr 03 2024 | 139.20 | 9.20 | 7.08% | 131.60 | 140.80 | 129.80 | 40,060 |
| Apr 02 2024 | 130.00 | 4.70 | 3.75% | 124.40 | 130.20 | 124.40 | 31,546 |
| Mar 28 2024 | 125.30 | 3.20 | 2.62% | 122.00 | 126.60 | 117.50 | 39,454 |
| Mar 27 2024 | 122.10 | -0.90 | -0.73% | 123.60 | 126.00 | 121.50 | 20,816 |
| Mar 26 2024 | 123.00 | 4.30 | 3.62% | 117.90 | 126.30 | 111.10 | 39,863 |
| Mar 25 2024 | 118.70 | 3.30 | 2.86% | 119.20 | 128.90 | 117.40 | 72,691 |
| Mar 22 2024 | 115.40 | 7.80 | 7.25% | 107.30 | 115.90 | 106.30 | 40,835 |
| Mar 21 2024 | 107.60 | 22.65 | 26.66% | 94.00 | 109.60 | 94.00 | 96,040 |
| Mar 20 2024 | 84.95 | -0.25 | -0.29% | 84.50 | 85.90 | 83.75 | 9,382 |
| Mar 19 2024 | 85.20 | -0.55 | -0.64% | 83.90 | 85.80 | 82.30 | 12,750 |
| Mar 18 2024 | 85.75 | -0.10 | -0.12% | 84.80 | 85.85 | 83.45 | 9,702 |
| Mar 15 2024 | 85.85 | -2.65 | -2.99% | 88.50 | 89.00 | 84.30 | 32,599 |
| Mar 14 2024 | 88.50 | 0.15 | 0.17% | 88.80 | 89.50 | 86.60 | 19,403 |
| Mar 13 2024 | 88.35 | 1.90 | 2.20% | 86.70 | 88.85 | 85.25 | 16,879 |
| Mar 12 2024 | 86.45 | 2.15 | 2.55% | 82.35 | 86.45 | 80.50 | 21,675 |
| Mar 11 2024 | 84.30 | 1.20 | 1.44% | 82.40 | 85.35 | 82.20 | 18,672 |
| Mar 08 2024 | 83.10 | 1.90 | 2.34% | 81.60 | 84.10 | 81.35 | 11,778 |
| Mar 07 2024 | 81.20 | 2.95 | 3.77% | 78.70 | 82.00 | 78.65 | 14,804 |
