Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,095.21 +1,124.80 (+1.65%) CMC Crypto 200
1,489.62 +21.68 (+1.48%)
E-Mini S&P 500 Jun 25 (ESM25.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5,531.00 | 5,531.00 | 5,531.00 | 5,531.00 | 5,531.00 | - |
| 30 May 2024 | 5,488.00 | 5,488.00 | 5,488.00 | 5,488.00 | 5,488.00 | - |
| 29 May 2024 | 5,521.00 | 5,521.00 | 5,521.00 | 5,521.00 | 5,521.00 | - |
| 28 May 2024 | 5,555.00 | 5,562.00 | 5,555.00 | 5,562.00 | 5,562.00 | 1 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 5,540.00 | 5,558.00 | 5,540.00 | 5,558.00 | 5,558.00 | 3 |
| 23 May 2024 | 5,580.00 | 5,580.00 | 5,521.00 | 5,521.00 | 5,521.00 | 1 |
| 22 May 2024 | 5,556.25 | 5,564.00 | 5,556.25 | 5,564.00 | 5,564.00 | 1 |
| 21 May 2024 | 5,566.25 | 5,579.50 | 5,566.25 | 5,579.50 | 5,579.50 | 1 |
| 20 May 2024 | 5,565.25 | 5,565.25 | 5,565.25 | 5,565.25 | 5,565.25 | - |
| 17 May 2024 | 5,557.75 | 5,557.75 | 5,557.75 | 5,557.75 | 5,557.75 | - |
| 16 May 2024 | 5,548.75 | 5,548.75 | 5,548.75 | 5,548.75 | 5,548.75 | - |
| 15 May 2024 | 5,555.00 | 5,557.00 | 5,555.00 | 5,557.00 | 5,557.00 | - |
| 14 May 2024 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | - |
| 13 May 2024 | 5,470.50 | 5,470.50 | 5,470.50 | 5,470.50 | 5,470.50 | - |
| 10 May 2024 | 5,471.75 | 5,471.75 | 5,471.75 | 5,471.75 | 5,471.75 | - |
| 09 May 2024 | 5,456.75 | 5,456.75 | 5,456.75 | 5,456.75 | 5,456.75 | - |
| 08 May 2024 | 5,430.75 | 5,430.75 | 5,430.75 | 5,430.75 | 5,430.75 | - |
| 07 May 2024 | 5,431.75 | 5,431.75 | 5,431.75 | 5,431.75 | 5,431.75 | - |
| 06 May 2024 | 5,424.25 | 5,424.25 | 5,424.25 | 5,424.25 | 5,424.25 | - |
| 03 May 2024 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | - |
| 02 May 2024 | 5,308.50 | 5,308.50 | 5,308.50 | 5,308.50 | 5,308.50 | - |
| 01 May 2024 | 5,263.50 | 5,263.50 | 5,263.50 | 5,263.50 | 5,263.50 | - |
| 30 Apr 2024 | 5,290.50 | 5,290.50 | 5,290.50 | 5,290.50 | 5,290.50 | 3 |
| 29 Apr 2024 | 5,370.50 | 5,370.50 | 5,370.50 | 5,370.50 | 5,370.50 | - |
| 26 Apr 2024 | 5,355.50 | 5,355.50 | 5,355.50 | 5,355.50 | 5,355.50 | - |
| 25 Apr 2024 | 5,306.00 | 5,306.00 | 5,306.00 | 5,306.00 | 5,306.00 | - |
| 24 Apr 2024 | 5,326.00 | 5,326.00 | 5,326.00 | 5,326.00 | 5,326.00 | - |
| 23 Apr 2024 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | - |
| 22 Apr 2024 | 5,265.75 | 5,265.75 | 5,265.75 | 5,265.75 | 5,265.75 | - |
| 19 Apr 2024 | 5,200.00 | 5,220.75 | 5,200.00 | 5,220.75 | 5,220.75 | 1 |
| 18 Apr 2024 | 5,267.75 | 5,267.75 | 5,267.75 | 5,267.75 | 5,267.75 | - |
| 17 Apr 2024 | 5,278.00 | 5,281.00 | 5,278.00 | 5,281.00 | 5,281.00 | - |
| 16 Apr 2024 | 5,308.50 | 5,311.00 | 5,308.50 | 5,311.00 | 5,311.00 | - |
| 15 Apr 2024 | 5,319.75 | 5,319.75 | 5,319.75 | 5,319.75 | 5,319.75 | - |
| 12 Apr 2024 | 5,384.75 | 5,384.75 | 5,384.75 | 5,384.75 | 5,384.75 | - |
| 11 Apr 2024 | 5,471.50 | 5,471.50 | 5,471.50 | 5,471.50 | 5,471.50 | - |
| 10 Apr 2024 | 5,435.50 | 5,435.50 | 5,435.50 | 5,435.50 | 5,435.50 | - |
| 09 Apr 2024 | 5,475.50 | 5,475.50 | 5,475.50 | 5,475.50 | 5,475.50 | - |
| 08 Apr 2024 | 5,469.50 | 5,469.50 | 5,469.50 | 5,469.50 | 5,469.50 | - |
| 05 Apr 2024 | 5,468.25 | 5,468.25 | 5,468.25 | 5,468.25 | 5,468.25 | - |
| 04 Apr 2024 | 5,407.25 | 5,407.25 | 5,407.25 | 5,407.25 | 5,407.25 | - |
| 03 Apr 2024 | 5,481.50 | 5,481.50 | 5,481.50 | 5,481.50 | 5,481.50 | - |
| 02 Apr 2024 | 5,476.50 | 5,476.50 | 5,476.50 | 5,476.50 | 5,476.50 | - |
| 01 Apr 2024 | 5,512.75 | 5,512.75 | 5,512.75 | 5,512.75 | 5,512.75 | - |
| 28 Mar 2024 | 5,523.25 | 5,523.25 | 5,523.25 | 5,523.25 | 5,523.25 | - |
| 27 Mar 2024 | 5,519.75 | 5,519.75 | 5,519.75 | 5,519.75 | 5,519.75 | - |
| 26 Mar 2024 | 5,476.50 | 5,476.50 | 5,476.50 | 5,476.50 | 5,476.50 | - |
| 25 Mar 2024 | 5,489.25 | 5,489.25 | 5,489.25 | 5,489.25 | 5,489.25 | - |
| 22 Mar 2024 | 5,502.50 | 5,502.50 | 5,502.50 | 5,502.50 | 5,502.50 | - |
| 21 Mar 2024 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | - |
| 20 Mar 2024 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | - |
| 19 Mar 2024 | 5,451.00 | 5,451.00 | 5,451.00 | 5,451.00 | 5,451.00 | - |
| 18 Mar 2024 | 5,424.00 | 5,424.00 | 5,424.00 | 5,424.00 | 5,424.00 | - |
| 15 Mar 2024 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | - |
| 14 Mar 2024 | 5,422.75 | 5,422.75 | 5,422.75 | 5,422.75 | 5,422.75 | - |
| 13 Mar 2024 | 5,437.75 | 5,437.75 | 5,437.75 | 5,437.75 | 5,437.75 | - |
| 12 Mar 2024 | 5,442.00 | 5,442.00 | 5,442.00 | 5,442.00 | 5,442.00 | 27 |
| 11 Mar 2024 | 5,382.50 | 5,382.50 | 5,382.50 | 5,382.50 | 5,382.50 | - |
| 08 Mar 2024 | 5,388.50 | 5,388.50 | 5,388.50 | 5,388.50 | 5,388.50 | 30 |
| 07 Mar 2024 | 5,422.50 | 5,422.50 | 5,422.50 | 5,422.50 | 5,422.50 | - |
| 06 Mar 2024 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | - |
| 05 Mar 2024 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | - |
| 04 Mar 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - |
| 01 Mar 2024 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | - |
| 29 Feb 2024 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | - |
| 28 Feb 2024 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | - |
| 27 Feb 2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | - |
| 26 Feb 2024 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | - |
| 23 Feb 2024 | 5,361.75 | 5,361.75 | 5,361.75 | 5,361.75 | 5,361.75 | - |
| 22 Feb 2024 | 5,350.50 | 5,357.00 | 5,350.50 | 5,357.00 | 5,357.00 | - |
| 21 Feb 2024 | 5,240.50 | 5,240.50 | 5,240.50 | 5,240.50 | 5,240.50 | - |
| 20 Feb 2024 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | - |
| 16 Feb 2024 | 5,263.75 | 5,268.00 | 5,263.75 | 5,268.00 | 5,268.00 | - |
| 15 Feb 2024 | 5,288.75 | 5,288.75 | 5,288.75 | 5,288.75 | 5,288.75 | - |
| 14 Feb 2024 | 5,259.75 | 5,259.75 | 5,259.75 | 5,259.75 | 5,259.75 | - |
| 13 Feb 2024 | 5,210.50 | 5,212.50 | 5,210.50 | 5,212.50 | 5,212.50 | - |
| 12 Feb 2024 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | - |
| 09 Feb 2024 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | - |
| 08 Feb 2024 | 5,252.00 | 5,252.00 | 5,252.00 | 5,252.00 | 5,252.00 | - |
| 07 Feb 2024 | 5,243.00 | 5,243.00 | 5,243.00 | 5,243.00 | 5,243.00 | - |
| 06 Feb 2024 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | 5,202.00 | - |
| 05 Feb 2024 | 5,192.00 | 5,192.00 | 5,192.00 | 5,192.00 | 5,192.00 | - |
| 02 Feb 2024 | 5,200.00 | 5,207.25 | 5,200.00 | 5,207.25 | 5,207.25 | 1 |
| 01 Feb 2024 | 5,141.75 | 5,141.75 | 5,141.75 | 5,141.75 | 5,141.75 | - |
| 31 Jan 2024 | 5,086.75 | 5,086.75 | 5,086.75 | 5,086.75 | 5,086.75 | - |
| 30 Jan 2024 | 5,175.25 | 5,175.25 | 5,175.25 | 5,175.25 | 5,175.25 | - |
| 29 Jan 2024 | 5,176.25 | 5,176.25 | 5,176.25 | 5,176.25 | 5,176.25 | - |
| 26 Jan 2024 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | 5,138.00 | - |
| 25 Jan 2024 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | - |
| 24 Jan 2024 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - |
| 23 Jan 2024 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | - |
| 22 Jan 2024 | 5,103.00 | 5,103.00 | 5,103.00 | 5,103.00 | 5,103.00 | - |
| 19 Jan 2024 | 5,084.00 | 5,089.00 | 5,084.00 | 5,089.00 | 5,089.00 | - |
| 18 Jan 2024 | 5,015.00 | 5,020.00 | 5,015.00 | 5,020.00 | 5,020.00 | - |
| 17 Jan 2024 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - |
| 16 Jan 2024 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.00 | - |
| 12 Jan 2024 | 5,013.00 | 5,013.00 | 5,013.00 | 5,013.00 | 5,013.00 | - |
| 11 Jan 2024 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | 5,017.00 | - |
| 10 Jan 2024 | 5,026.25 | 5,026.25 | 5,026.25 | 5,026.25 | 5,026.25 | - |
| *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.