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
69,108.74 +905.00 (+1.33%) CMC Crypto 200
1,487.81 +19.87 (+1.35%)
E-Mini S&P 500 Dec 25 (ESZ25.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 12:38PM 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 | 5,637.00 | 5,637.00 | 5,637.00 | 5,637.00 | 5,637.00 | 120 |
| 30 May 2024 | 5,594.00 | 5,594.00 | 5,594.00 | 5,594.00 | 5,594.00 | 120 |
| 29 May 2024 | 5,627.00 | 5,627.00 | 5,627.00 | 5,627.00 | 5,627.00 | - |
| 28 May 2024 | 5,668.00 | 5,668.00 | 5,668.00 | 5,668.00 | 5,668.00 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 5,660.50 | 5,664.00 | 5,660.50 | 5,664.00 | 5,664.00 | - |
| 23 May 2024 | 5,623.50 | 5,623.50 | 5,623.50 | 5,623.50 | 5,623.50 | - |
| 22 May 2024 | 5,666.50 | 5,666.50 | 5,666.50 | 5,666.50 | 5,666.50 | - |
| 21 May 2024 | 5,678.50 | 5,678.50 | 5,678.50 | 5,678.50 | 5,678.50 | - |
| 20 May 2024 | 5,664.25 | 5,664.25 | 5,664.25 | 5,664.25 | 5,664.25 | - |
| 17 May 2024 | 5,656.75 | 5,656.75 | 5,656.75 | 5,656.75 | 5,656.75 | - |
| 16 May 2024 | 5,644.75 | 5,644.75 | 5,644.75 | 5,644.75 | 5,644.75 | - |
| 15 May 2024 | 5,651.00 | 5,653.00 | 5,651.00 | 5,653.00 | 5,653.00 | - |
| 14 May 2024 | 5,591.00 | 5,591.00 | 5,591.00 | 5,591.00 | 5,591.00 | - |
| 13 May 2024 | 5,566.50 | 5,566.50 | 5,566.50 | 5,566.50 | 5,566.50 | - |
| 10 May 2024 | 5,567.75 | 5,567.75 | 5,567.75 | 5,567.75 | 5,567.75 | - |
| 09 May 2024 | 5,552.75 | 5,552.75 | 5,552.75 | 5,552.75 | 5,552.75 | - |
| 08 May 2024 | 5,526.75 | 5,526.75 | 5,526.75 | 5,526.75 | 5,526.75 | - |
| 07 May 2024 | 5,527.75 | 5,527.75 | 5,527.75 | 5,527.75 | 5,527.75 | - |
| 06 May 2024 | 5,520.25 | 5,520.25 | 5,520.25 | 5,520.25 | 5,520.25 | - |
| 03 May 2024 | 5,467.00 | 5,467.00 | 5,467.00 | 5,467.00 | 5,467.00 | 28 |
| 02 May 2024 | 5,404.50 | 5,404.50 | 5,404.50 | 5,404.50 | 5,404.50 | - |
| 01 May 2024 | 5,358.50 | 5,364.50 | 5,358.50 | 5,364.50 | 5,364.50 | - |
| 30 Apr 2024 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | 5,390.50 | - |
| 29 Apr 2024 | 5,470.50 | 5,470.50 | 5,470.50 | 5,470.50 | 5,470.50 | - |
| 26 Apr 2024 | 5,455.50 | 5,455.50 | 5,455.50 | 5,455.50 | 5,455.50 | - |
| 25 Apr 2024 | 5,406.00 | 5,406.00 | 5,406.00 | 5,406.00 | 5,406.00 | - |
| 24 Apr 2024 | 5,426.00 | 5,426.00 | 5,426.00 | 5,426.00 | 5,426.00 | - |
| 23 Apr 2024 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | - |
| 22 Apr 2024 | 5,365.75 | 5,365.75 | 5,365.75 | 5,365.75 | 5,365.75 | - |
| 19 Apr 2024 | 5,320.75 | 5,320.75 | 5,320.75 | 5,320.75 | 5,320.75 | - |
| 18 Apr 2024 | 5,367.75 | 5,367.75 | 5,367.75 | 5,367.75 | 5,367.75 | 19 |
| 17 Apr 2024 | 5,382.00 | 5,385.00 | 5,382.00 | 5,385.00 | 5,385.00 | - |
| 16 Apr 2024 | 5,409.75 | 5,416.00 | 5,409.75 | 5,415.00 | 5,415.00 | - |
| 15 Apr 2024 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | - |
| 12 Apr 2024 | 5,481.50 | 5,486.00 | 5,481.50 | 5,486.00 | 5,486.00 | 66 |
| 11 Apr 2024 | 5,573.25 | 5,573.25 | 5,573.25 | 5,573.25 | 5,573.25 | - |
| 10 Apr 2024 | 5,531.75 | 5,531.75 | 5,531.75 | 5,531.75 | 5,531.75 | - |
| 09 Apr 2024 | 5,571.75 | 5,571.75 | 5,571.75 | 5,571.75 | 5,571.75 | - |
| 08 Apr 2024 | 5,565.75 | 5,565.75 | 5,565.75 | 5,565.75 | 5,565.75 | - |
| 05 Apr 2024 | 5,559.50 | 5,559.50 | 5,559.50 | 5,559.50 | 5,559.50 | - |
| 04 Apr 2024 | 5,499.50 | 5,499.50 | 5,499.50 | 5,499.50 | 5,499.50 | - |
| 03 Apr 2024 | 5,573.75 | 5,573.75 | 5,573.75 | 5,573.75 | 5,573.75 | - |
| 02 Apr 2024 | 5,568.75 | 5,568.75 | 5,568.75 | 5,568.75 | 5,568.75 | - |
| 01 Apr 2024 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | - |
| 28 Mar 2024 | 5,612.25 | 5,612.25 | 5,612.25 | 5,612.25 | 5,612.25 | - |
| 27 Mar 2024 | 5,605.75 | 5,605.75 | 5,605.75 | 5,605.75 | 5,605.75 | - |
| 26 Mar 2024 | 5,564.00 | 5,564.00 | 5,564.00 | 5,564.00 | 5,564.00 | 41 |
| 25 Mar 2024 | 5,576.75 | 5,576.75 | 5,576.75 | 5,576.75 | 5,576.75 | - |
| 22 Mar 2024 | 5,591.00 | 5,591.00 | 5,591.00 | 5,591.00 | 5,591.00 | - |
| 21 Mar 2024 | 5,601.00 | 5,601.00 | 5,601.00 | 5,601.00 | 5,601.00 | - |
| 20 Mar 2024 | 5,583.50 | 5,583.50 | 5,583.50 | 5,583.50 | 5,583.50 | - |
| 19 Mar 2024 | 5,539.50 | 5,539.50 | 5,539.50 | 5,539.50 | 5,539.50 | - |
| 18 Mar 2024 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | 5,512.50 | 3 |
| 15 Mar 2024 | 5,478.50 | 5,478.50 | 5,478.50 | 5,478.50 | 5,478.50 | 50 |
| 14 Mar 2024 | 5,505.75 | 5,505.75 | 5,505.75 | 5,505.75 | 5,505.75 | - |
| 13 Mar 2024 | 5,520.75 | 5,520.75 | 5,520.75 | 5,520.75 | 5,520.75 | - |
| 12 Mar 2024 | 5,528.00 | 5,528.00 | 5,528.00 | 5,528.00 | 5,528.00 | - |
| 11 Mar 2024 | 5,463.50 | 5,463.50 | 5,463.50 | 5,463.50 | 5,463.50 | 79 |
| 08 Mar 2024 | 5,469.50 | 5,469.50 | 5,469.50 | 5,469.50 | 5,469.50 | - |
| 07 Mar 2024 | 5,503.50 | 5,503.50 | 5,503.50 | 5,503.50 | 5,503.50 | - |
| 06 Mar 2024 | 5,452.00 | 5,452.00 | 5,452.00 | 5,452.00 | 5,452.00 | - |
| 05 Mar 2024 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | - |
| 04 Mar 2024 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | 5,481.00 | - |
| 01 Mar 2024 | 5,476.00 | 5,476.00 | 5,476.00 | 5,476.00 | 5,476.00 | - |
| 29 Feb 2024 | 5,444.00 | 5,444.00 | 5,444.00 | 5,444.00 | 5,444.00 | - |
| 28 Feb 2024 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | - |
| 27 Feb 2024 | 5,431.00 | 5,431.00 | 5,431.00 | 5,431.00 | 5,431.00 | - |
| 26 Feb 2024 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | 5,421.00 | - |
| 23 Feb 2024 | 5,442.75 | 5,442.75 | 5,442.75 | 5,442.75 | 5,442.75 | - |
| 22 Feb 2024 | 5,439.00 | 5,439.00 | 5,439.00 | 5,439.00 | 5,439.00 | - |
| 21 Feb 2024 | 5,321.50 | 5,321.50 | 5,321.50 | 5,321.50 | 5,321.50 | - |
| 20 Feb 2024 | 5,322.00 | 5,322.00 | 5,322.00 | 5,322.00 | 5,322.00 | 17 |
| 16 Feb 2024 | 5,344.75 | 5,349.00 | 5,344.75 | 5,349.00 | 5,349.00 | - |
| 15 Feb 2024 | 5,369.75 | 5,369.75 | 5,369.75 | 5,369.75 | 5,369.75 | - |
| 14 Feb 2024 | 5,340.75 | 5,340.75 | 5,340.75 | 5,340.75 | 5,340.75 | - |
| 13 Feb 2024 | 5,293.50 | 5,293.50 | 5,293.50 | 5,293.50 | 5,293.50 | - |
| 12 Feb 2024 | 5,352.50 | 5,352.50 | 5,350.50 | 5,350.50 | 5,350.50 | 1 |
| 09 Feb 2024 | 5,352.50 | 5,352.50 | 5,352.50 | 5,352.50 | 5,352.50 | - |
| 08 Feb 2024 | 5,324.50 | 5,324.50 | 5,324.50 | 5,324.50 | 5,324.50 | - |
| 07 Feb 2024 | 5,311.00 | 5,315.50 | 5,311.00 | 5,315.50 | 5,315.50 | - |
| 06 Feb 2024 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | - |
| 05 Feb 2024 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | - |
| 02 Feb 2024 | 5,274.00 | 5,274.00 | 5,274.00 | 5,274.00 | 5,274.00 | - |
| 01 Feb 2024 | 5,200.50 | 5,200.50 | 5,200.50 | 5,200.50 | 5,200.50 | 36 |
| 31 Jan 2024 | 5,150.50 | 5,150.50 | 5,150.50 | 5,150.50 | 5,150.50 | - |
| 30 Jan 2024 | 5,239.00 | 5,239.00 | 5,239.00 | 5,239.00 | 5,239.00 | - |
| 29 Jan 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | - |
| 26 Jan 2024 | 5,201.75 | 5,201.75 | 5,201.75 | 5,201.75 | 5,201.75 | - |
| 25 Jan 2024 | 5,208.75 | 5,208.75 | 5,208.75 | 5,208.75 | 5,208.75 | - |
| 24 Jan 2024 | 5,183.75 | 5,183.75 | 5,183.75 | 5,183.75 | 5,183.75 | - |
| 23 Jan 2024 | 5,180.75 | 5,180.75 | 5,180.75 | 5,180.75 | 5,180.75 | - |
| 22 Jan 2024 | 5,166.75 | 5,166.75 | 5,166.75 | 5,166.75 | 5,166.75 | - |
| 19 Jan 2024 | 5,147.75 | 5,152.75 | 5,147.75 | 5,152.75 | 5,152.75 | - |
| 18 Jan 2024 | 5,025.00 | 5,083.75 | 5,025.00 | 5,083.75 | 5,083.75 | 1 |
| 17 Jan 2024 | 5,033.75 | 5,033.75 | 5,033.75 | 5,033.75 | 5,033.75 | - |
| 16 Jan 2024 | 5,050.75 | 5,050.75 | 5,050.75 | 5,050.75 | 5,050.75 | - |
| 12 Jan 2024 | 5,066.75 | 5,066.75 | 5,066.75 | 5,066.75 | 5,066.75 | - |
| 11 Jan 2024 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | - |
| 10 Jan 2024 | 5,087.25 | 5,087.25 | 5,087.25 | 5,087.25 | 5,087.25 | - |
| *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.