Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESN5D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 2,055.46 | -15.45 | -0.75% | 2,069.61 | 2,069.61 | 2,051.17 | 0 |
| Jun 20 2024 | 2,070.91 | 20.52 | 1.00% | 2,051.13 | 2,070.91 | 2,051.13 | 0 |
| Jun 19 2024 | 2,050.39 | -8.10 | -0.39% | 2,060.18 | 2,060.18 | 2,049.20 | 0 |
| Jun 18 2024 | 2,058.49 | 13.51 | 0.66% | 2,047.99 | 2,060.35 | 2,047.99 | 0 |
| Jun 17 2024 | 2,044.98 | 0.81 | 0.04% | 2,043.67 | 2,058.38 | 2,035.09 | 0 |
| Jun 14 2024 | 2,044.17 | -24.46 | -1.18% | 2,071.41 | 2,074.22 | 2,039.27 | 0 |
| Jun 13 2024 | 2,068.63 | -25.11 | -1.20% | 2,092.09 | 2,092.11 | 2,066.42 | 0 |
| Jun 12 2024 | 2,093.74 | 27.67 | 1.34% | 2,067.61 | 2,097.28 | 2,067.61 | 0 |
| Jun 11 2024 | 2,066.07 | -18.42 | -0.88% | 2,083.12 | 2,090.86 | 2,059.46 | 0 |
| Jun 10 2024 | 2,084.49 | -7.82 | -0.37% | 2,076.36 | 2,084.49 | 2,072.50 | 0 |
| Jun 07 2024 | 2,092.31 | -7.79 | -0.37% | 2,101.36 | 2,104.19 | 2,079.86 | 0 |
| Jun 06 2024 | 2,100.10 | 11.06 | 0.53% | 2,093.35 | 2,110.68 | 2,093.35 | 0 |
| Jun 05 2024 | 2,089.04 | 29.03 | 1.41% | 2,062.22 | 2,090.71 | 2,062.22 | 0 |
| Jun 04 2024 | 2,060.01 | -4.13 | -0.20% | 2,062.93 | 2,071.27 | 2,054.14 | 0 |
| Jun 03 2024 | 2,064.14 | 8.19 | 0.40% | 2,057.99 | 2,076.39 | 2,057.99 | 0 |
| May 31 2024 | 2,055.95 | 2.24 | 0.11% | 2,054.13 | 2,063.10 | 2,049.82 | 0 |
| May 30 2024 | 2,053.71 | 9.74 | 0.48% | 2,042.75 | 2,056.47 | 2,038.70 | 0 |
| May 29 2024 | 2,043.97 | -24.95 | -1.21% | 2,067.87 | 2,067.87 | 2,042.82 | 0 |
| May 28 2024 | 2,068.92 | -12.79 | -0.61% | 2,081.59 | 2,085.76 | 2,064.76 | 0 |
| May 27 2024 | 2,081.71 | 6.50 | 0.31% | 2,074.35 | 2,081.73 | 2,072.26 | 0 |
| May 24 2024 | 2,075.21 | -4.27 | -0.21% | 2,079.53 | 2,079.53 | 2,061.09 | 0 |
| May 23 2024 | 2,079.48 | 1.89 | 0.09% | 2,077.88 | 2,088.21 | 2,074.92 | 0 |
| May 22 2024 | 2,077.59 | -3.54 | -0.17% | 2,080.38 | 2,080.38 | 2,071.55 | 0 |
| May 21 2024 | 2,081.13 | -6.00 | -0.29% | 2,086.65 | 2,086.65 | 2,074.50 | 0 |
| May 20 2024 | 2,087.13 | 6.57 | 0.32% | 2,079.94 | 2,087.82 | 2,079.08 | 0 |
| May 17 2024 | 2,080.56 | -4.20 | -0.20% | 2,082.83 | 2,082.83 | 2,072.18 | 0 |
| May 16 2024 | 2,084.76 | -3.97 | -0.19% | 2,092.07 | 2,092.39 | 2,083.12 | 0 |
| May 15 2024 | 2,088.73 | 17.18 | 0.83% | 2,072.64 | 2,089.36 | 2,072.64 | 0 |
| May 14 2024 | 2,071.55 | 1.30 | 0.06% | 2,069.89 | 2,074.63 | 2,064.95 | 0 |
| May 13 2024 | 2,070.25 | -4.31 | -0.21% | 2,075.10 | 2,077.06 | 2,066.32 | 0 |
| May 10 2024 | 2,074.56 | 14.56 | 0.71% | 2,062.37 | 2,077.63 | 2,062.37 | 0 |
| May 09 2024 | 2,060.00 | 6.46 | 0.31% | 2,053.24 | 2,062.23 | 2,051.33 | 0 |
| May 08 2024 | 2,053.54 | 10.59 | 0.52% | 2,041.53 | 2,057.32 | 2,041.53 | 0 |
| May 07 2024 | 2,042.95 | 20.00 | 0.99% | 2,025.09 | 2,043.76 | 2,025.09 | 0 |
| May 06 2024 | 2,022.95 | 7.50 | 0.37% | 2,016.17 | 2,028.62 | 2,015.15 | 0 |
| May 03 2024 | 2,015.45 | 19.31 | 0.97% | 1,997.87 | 2,025.25 | 1,997.87 | 0 |
| May 02 2024 | 1,996.14 | -5.22 | -0.26% | 2,001.39 | 2,002.26 | 1,993.02 | 0 |
| Apr 30 2024 | 2,001.36 | -14.92 | -0.74% | 2,015.94 | 2,018.57 | 1,999.98 | 0 |
| Apr 29 2024 | 2,016.28 | -4.49 | -0.22% | 2,021.77 | 2,028.48 | 2,015.78 | 0 |
| Apr 26 2024 | 2,020.77 | 28.28 | 1.42% | 1,994.89 | 2,025.21 | 1,994.89 | 0 |
| Apr 25 2024 | 1,992.49 | -16.00 | -0.80% | 2,005.38 | 2,009.44 | 1,978.28 | 0 |
| Apr 24 2024 | 2,008.49 | -1.61 | -0.08% | 2,010.78 | 2,023.38 | 2,007.02 | 0 |
| Apr 23 2024 | 2,010.10 | 23.55 | 1.19% | 1,988.95 | 2,010.84 | 1,988.95 | 0 |
| Apr 22 2024 | 1,986.55 | 9.16 | 0.46% | 1,979.75 | 1,990.88 | 1,979.75 | 0 |
| Apr 19 2024 | 1,977.39 | -5.77 | -0.29% | 1,981.52 | 1,982.31 | 1,964.15 | 0 |
| Apr 18 2024 | 1,983.16 | 4.29 | 0.22% | 1,979.62 | 1,989.73 | 1,972.90 | 0 |
| Apr 17 2024 | 1,978.87 | -4.37 | -0.22% | 1,984.46 | 1,999.16 | 1,974.22 | 0 |
| Apr 16 2024 | 1,983.24 | -24.45 | -1.22% | 2,005.86 | 2,005.86 | 1,976.28 | 0 |
| Apr 15 2024 | 2,007.69 | 5.90 | 0.29% | 2,002.23 | 2,026.63 | 2,002.23 | 0 |
| Apr 12 2024 | 2,001.79 | -2.11 | -0.11% | 2,008.36 | 2,029.24 | 1,995.80 | 0 |
| Apr 11 2024 | 2,003.90 | -3.19 | -0.16% | 2,006.54 | 2,014.85 | 1,993.28 | 0 |
| Apr 10 2024 | 2,007.09 | 1.40 | 0.07% | 2,008.21 | 2,022.67 | 1,990.65 | 0 |
| Apr 09 2024 | 2,005.69 | -14.01 | -0.69% | 2,018.86 | 2,019.00 | 2,000.98 | 0 |
| Apr 08 2024 | 2,019.70 | 5.35 | 0.27% | 2,012.71 | 2,023.25 | 2,010.77 | 0 |
| Apr 05 2024 | 2,014.35 | -18.98 | -0.93% | 2,028.44 | 2,028.44 | 2,004.04 | 0 |
| Apr 04 2024 | 2,033.33 | 4.16 | 0.21% | 2,029.05 | 2,036.56 | 2,026.27 | 0 |
| Apr 03 2024 | 2,029.17 | 4.23 | 0.21% | 2,022.63 | 2,030.23 | 2,020.01 | 0 |
| Apr 02 2024 | 2,024.94 | -26.03 | -1.27% | 2,049.40 | 2,058.94 | 2,024.22 | 0 |
| Mar 28 2024 | 2,050.97 | -1.00 | -0.05% | 2,053.63 | 2,058.17 | 2,050.59 | 0 |
| Mar 27 2024 | 2,051.97 | 6.21 | 0.30% | 2,044.98 | 2,052.86 | 2,044.52 | 0 |
| Mar 26 2024 | 2,045.76 | 4.33 | 0.21% | 2,039.72 | 2,047.48 | 2,034.48 | 0 |
