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 |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 61.92 | 0.16 | 0.26% | 62.10 | 62.25 | 61.41 | 1,635,825 |
| May 09 2024 | 61.76 | 0.72 | 1.18% | 60.94 | 61.86 | 60.66 | 1,376,602 |
| May 08 2024 | 61.04 | -0.13 | -0.21% | 60.88 | 61.33 | 60.51 | 1,567,934 |
| May 07 2024 | 61.17 | 1.46 | 2.45% | 60.13 | 61.26 | 60.01 | 2,075,980 |
| May 06 2024 | 59.71 | -0.30 | -0.50% | 60.22 | 60.43 | 59.555 | 1,751,117 |
| May 03 2024 | 60.01 | -0.74 | -1.22% | 61.19 | 61.495 | 58.90 | 3,434,786 |
| May 02 2024 | 60.75 | -0.87 | -1.41% | 62.62 | 63.24 | 60.32 | 3,164,779 |
| May 01 2024 | 61.62 | 1.00 | 1.65% | 60.66 | 62.49 | 60.435 | 2,087,397 |
| Apr 30 2024 | 60.62 | 0.16 | 0.26% | 59.85 | 60.88 | 59.10 | 3,515,949 |
| Apr 29 2024 | 60.46 | 1.00 | 1.68% | 59.82 | 60.77 | 59.675 | 1,789,852 |
| Apr 26 2024 | 59.46 | -1.06 | -1.75% | 60.53 | 60.75 | 59.43 | 1,590,684 |
| Apr 25 2024 | 60.52 | -0.32 | -0.53% | 60.89 | 61.18 | 59.67 | 1,432,034 |
| Apr 24 2024 | 60.84 | 0.49 | 0.81% | 60.04 | 61.05 | 59.44 | 2,086,858 |
| Apr 23 2024 | 60.35 | 0.05 | 0.08% | 60.03 | 60.99 | 59.8229 | 1,831,776 |
| Apr 22 2024 | 60.30 | 0.61 | 1.02% | 59.68 | 60.85 | 59.46 | 1,558,702 |
| Apr 19 2024 | 59.69 | 0.70 | 1.19% | 59.12 | 59.91 | 58.98 | 2,323,469 |
| Apr 18 2024 | 58.99 | 0.48 | 0.82% | 58.77 | 59.19 | 58.08 | 1,626,195 |
| Apr 17 2024 | 58.51 | 1.31 | 2.29% | 57.54 | 58.57 | 57.07 | 1,993,999 |
| Apr 16 2024 | 57.20 | -1.04 | -1.79% | 57.90 | 57.90 | 56.67 | 2,391,635 |
| Apr 15 2024 | 58.24 | -0.55 | -0.94% | 59.02 | 59.25 | 57.67 | 2,131,360 |
| Apr 12 2024 | 58.79 | -0.36 | -0.61% | 59.35 | 59.62 | 58.43 | 2,204,619 |
| Apr 11 2024 | 59.15 | 0.08 | 0.14% | 59.49 | 59.66 | 58.54 | 1,310,097 |
| Apr 10 2024 | 59.07 | -0.89 | -1.48% | 59.24 | 59.39 | 58.28 | 2,344,653 |
| Apr 09 2024 | 59.96 | 0.49 | 0.82% | 59.57 | 60.44 | 59.43 | 1,850,309 |
| Apr 08 2024 | 59.47 | 0.96 | 1.64% | 58.58 | 59.61 | 58.58 | 1,654,333 |
| Apr 05 2024 | 58.51 | -0.41 | -0.70% | 58.55 | 58.8488 | 58.06 | 1,426,094 |
| Apr 04 2024 | 58.92 | 0.49 | 0.84% | 59.41 | 59.60 | 58.30 | 1,729,852 |
| Apr 03 2024 | 58.43 | -0.84 | -1.42% | 59.18 | 59.27 | 58.04 | 1,660,809 |
| Apr 02 2024 | 59.27 | 0.39 | 0.66% | 58.56 | 59.65 | 58.51 | 1,839,477 |
| Apr 01 2024 | 58.88 | -0.89 | -1.49% | 59.71 | 59.71 | 58.525 | 1,533,062 |
| Mar 28 2024 | 59.77 | 0.79 | 1.34% | 59.27 | 59.985 | 58.80 | 1,920,641 |
| Mar 27 2024 | 58.98 | 2.69 | 4.78% | 56.91 | 58.99 | 56.91 | 2,840,106 |
| Mar 26 2024 | 56.29 | -1.23 | -2.14% | 57.49 | 57.82 | 56.16 | 2,165,646 |
| Mar 25 2024 | 57.52 | -0.37 | -0.64% | 57.89 | 58.25 | 57.19 | 1,923,841 |
| Mar 22 2024 | 57.89 | 0.00 | 0.00% | 58.40 | 58.5979 | 57.78 | 2,157,059 |
| Mar 21 2024 | 57.89 | -1.32 | -2.23% | 59.40 | 59.50 | 57.87 | 3,736,080 |
| Mar 20 2024 | 59.21 | 0.41 | 0.70% | 58.80 | 59.66 | 58.44 | 1,955,151 |
| Mar 19 2024 | 58.80 | -0.16 | -0.27% | 59.06 | 59.385 | 58.47 | 2,782,515 |
| Mar 18 2024 | 58.96 | 0.04 | 0.07% | 58.92 | 59.37 | 58.42 | 2,246,508 |
| Mar 15 2024 | 58.92 | -0.14 | -0.24% | 58.71 | 59.52 | 58.50 | 6,062,313 |
| Mar 14 2024 | 59.06 | -0.08 | -0.14% | 58.95 | 59.14 | 57.76 | 2,950,306 |
| Mar 13 2024 | 59.14 | -0.67 | -1.12% | 59.86 | 60.47 | 58.66 | 3,252,031 |
| Mar 12 2024 | 59.81 | -0.84 | -1.38% | 60.41 | 60.68 | 59.26 | 2,028,247 |
| Mar 11 2024 | 60.65 | 0.57 | 0.95% | 60.08 | 60.78 | 60.08 | 2,871,016 |
| Mar 08 2024 | 60.08 | 0.66 | 1.11% | 59.62 | 60.38 | 59.15 | 1,871,384 |
| Mar 07 2024 | 59.42 | 0.92 | 1.57% | 58.98 | 59.70 | 58.70 | 2,297,891 |
| Mar 06 2024 | 58.50 | 0.36 | 0.62% | 58.70 | 58.96 | 57.93 | 2,073,698 |
| Mar 05 2024 | 58.14 | -0.77 | -1.31% | 59.10 | 59.73 | 58.11 | 2,516,686 |
| Mar 04 2024 | 58.91 | 0.50 | 0.86% | 57.28 | 59.25 | 56.76 | 2,789,055 |
| Mar 01 2024 | 58.41 | -0.29 | -0.49% | 58.70 | 59.03 | 57.53 | 3,089,411 |
| Feb 29 2024 | 58.70 | 0.09 | 0.15% | 58.82 | 59.19 | 58.24 | 4,724,911 |
| Feb 28 2024 | 58.61 | -0.66 | -1.11% | 59.04 | 59.25 | 58.206 | 1,741,777 |
| Feb 27 2024 | 59.27 | 1.63 | 2.83% | 58.12 | 59.48 | 57.885 | 2,677,361 |
| Feb 26 2024 | 57.64 | -1.23 | -2.09% | 58.36 | 58.835 | 57.425 | 2,045,364 |
| Feb 23 2024 | 58.87 | 0.76 | 1.31% | 58.03 | 59.33 | 57.85 | 2,184,271 |
| Feb 22 2024 | 58.11 | -0.31 | -0.53% | 57.77 | 58.60 | 57.36 | 3,568,171 |
| Feb 21 2024 | 58.42 | 0.90 | 1.56% | 57.81 | 59.36 | 57.53 | 3,285,199 |
| Feb 20 2024 | 57.52 | -1.35 | -2.29% | 58.71 | 59.55 | 57.51 | 3,548,394 |
| Feb 16 2024 | 58.87 | 0.25 | 0.43% | 58.41 | 58.965 | 57.60 | 5,241,817 |
| Feb 15 2024 | 58.62 | 1.56 | 2.73% | 58.27 | 59.43 | 57.515 | 5,745,788 |
| Feb 14 2024 | 57.06 | 2.56 | 4.70% | 58.01 | 58.85 | 56.00 | 8,426,543 |
| Feb 13 2024 | 54.50 | -0.97 | -1.75% | 55.10 | 55.84 | 53.76 | 3,381,356 |
| Feb 12 2024 | 55.47 | 0.49 | 0.89% | 54.98 | 55.94 | 54.85 | 2,375,625 |
