MES=F - MICRO E-MINI S&P 500 INDEX FUTU
CME - CME Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 4,231.75 | 4,297.75 | 4,228.75 | 4,288.00 | 4,288.00 | 906,092 |
| 01 Jun 2023 | 4,190.00 | 4,239.75 | 4,178.00 | 4,228.00 | 4,228.00 | 906,092 |
| 31 May 2023 | 4,213.00 | 4,217.75 | 4,173.00 | 4,190.50 | 4,190.50 | 968,077 |
| 30 May 2023 | 4,230.25 | 4,243.00 | 4,200.00 | 4,215.00 | 4,215.00 | 1,061,118 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 4,157.25 | 4,221.25 | 4,146.00 | 4,213.25 | 4,213.25 | 916,757 |
| 25 May 2023 | 4,153.75 | 4,175.75 | 4,132.00 | 4,159.75 | 4,159.75 | 1,181,842 |
| 24 May 2023 | 4,158.75 | 4,166.00 | 4,114.00 | 4,126.00 | 4,126.00 | 1,150,731 |
| 23 May 2023 | 4,207.25 | 4,222.75 | 4,153.00 | 4,158.75 | 4,158.75 | 983,009 |
| 22 May 2023 | 4,189.25 | 4,221.75 | 4,186.50 | 4,205.00 | 4,205.00 | 809,436 |
| 19 May 2023 | 4,215.00 | 4,227.25 | 4,191.50 | 4,204.75 | 4,204.75 | 1,009,984 |
| 18 May 2023 | 4,171.25 | 4,215.50 | 4,161.00 | 4,212.00 | 4,212.00 | 959,113 |
| 17 May 2023 | 4,126.25 | 4,179.00 | 4,122.00 | 4,171.50 | 4,171.50 | 855,812 |
| 16 May 2023 | 4,148.50 | 4,152.00 | 4,120.00 | 4,123.00 | 4,123.00 | 796,936 |
| 15 May 2023 | 4,132.25 | 4,156.25 | 4,123.00 | 4,150.00 | 4,150.00 | 730,307 |
| 12 May 2023 | 4,145.00 | 4,164.75 | 4,110.75 | 4,138.00 | 4,138.00 | 807,959 |
| 11 May 2023 | 4,152.50 | 4,168.50 | 4,121.50 | 4,143.75 | 4,143.75 | 946,289 |
| 10 May 2023 | 4,133.50 | 4,173.00 | 4,112.25 | 4,152.00 | 4,152.00 | 1,143,687 |
| 09 May 2023 | 4,150.50 | 4,153.25 | 4,131.00 | 4,134.00 | 4,134.00 | 595,983 |
| 08 May 2023 | 4,150.50 | 4,161.00 | 4,137.50 | 4,152.75 | 4,152.75 | 647,107 |
| 05 May 2023 | 4,077.50 | 4,163.25 | 4,076.75 | 4,150.25 | 4,150.25 | 822,864 |
| 04 May 2023 | 4,088.25 | 4,118.00 | 4,062.25 | 4,075.75 | 4,075.75 | 1,205,872 |
| 03 May 2023 | 4,133.50 | 4,167.00 | 4,094.75 | 4,107.50 | 4,107.50 | 1,084,088 |
| 02 May 2023 | 4,179.50 | 4,191.75 | 4,105.50 | 4,136.75 | 4,136.75 | 1,028,199 |
| 01 May 2023 | 4,189.50 | 4,206.25 | 4,178.50 | 4,185.75 | 4,185.75 | 710,363 |
| 28 Apr 2023 | 4,151.75 | 4,193.75 | 4,131.75 | 4,188.50 | 4,188.50 | 1,027,456 |
| 27 Apr 2023 | 4,085.50 | 4,168.00 | 4,080.75 | 4,153.75 | 4,153.75 | 867,059 |
| 26 Apr 2023 | 4,110.75 | 4,118.00 | 4,066.00 | 4,076.00 | 4,076.00 | 1,142,361 |
| 25 Apr 2023 | 4,156.75 | 4,158.25 | 4,090.50 | 4,093.25 | 4,093.25 | 982,508 |
| 24 Apr 2023 | 4,150.25 | 4,165.00 | 4,133.25 | 4,159.50 | 4,159.50 | 816,228 |
| 21 Apr 2023 | 4,153.75 | 4,161.00 | 4,135.25 | 4,156.75 | 4,156.75 | 916,521 |
| 20 Apr 2023 | 4,173.25 | 4,173.50 | 4,136.75 | 4,152.50 | 4,152.50 | 952,818 |
| 19 Apr 2023 | 4,176.50 | 4,187.50 | 4,150.75 | 4,178.50 | 4,178.50 | 803,932 |
| 18 Apr 2023 | 4,176.75 | 4,198.25 | 4,164.50 | 4,180.00 | 4,180.00 | 877,748 |
| 17 Apr 2023 | 4,174.00 | 4,180.50 | 4,147.75 | 4,176.75 | 4,176.75 | 832,732 |
| 14 Apr 2023 | 4,169.50 | 4,189.25 | 4,138.00 | 4,163.75 | 4,163.75 | 1,155,628 |
| 13 Apr 2023 | 4,118.00 | 4,177.00 | 4,110.25 | 4,172.75 | 4,172.75 | 824,166 |
| 12 Apr 2023 | 4,137.50 | 4,177.75 | 4,113.50 | 4,119.00 | 4,119.00 | 1,107,157 |
| 11 Apr 2023 | 4,138.50 | 4,151.75 | 4,128.75 | 4,136.50 | 4,136.50 | 704,860 |
| 10 Apr 2023 | 4,139.00 | 4,143.00 | 4,098.75 | 4,136.25 | 4,136.25 | 727,461 |
| 06 Apr 2023 | 4,114.50 | 4,135.25 | 4,096.25 | 4,132.00 | 4,132.00 | 68,211 |
| 05 Apr 2023 | 4,133.25 | 4,135.75 | 4,099.00 | 4,117.25 | 4,117.25 | 880,310 |
| 04 Apr 2023 | 4,152.75 | 4,171.75 | 4,115.25 | 4,129.00 | 4,129.00 | 992,255 |
| 03 Apr 2023 | 4,127.25 | 4,157.75 | 4,122.00 | 4,153.75 | 4,153.75 | 827,677 |
| 31 Mar 2023 | 4,081.75 | 4,142.50 | 4,078.00 | 4,137.75 | 4,137.75 | 877,764 |
| 30 Mar 2023 | 4,058.00 | 4,087.75 | 4,052.50 | 4,080.00 | 4,080.00 | 862,962 |
| 29 Mar 2023 | 4,006.25 | 4,061.50 | 4,006.00 | 4,057.50 | 4,057.50 | 825,817 |
| 28 Mar 2023 | 4,014.25 | 4,024.00 | 3,980.75 | 4,001.50 | 4,001.50 | 829,837 |
| 27 Mar 2023 | 4,008.00 | 4,034.50 | 3,997.50 | 4,007.25 | 4,007.25 | 961,869 |
| 24 Mar 2023 | 3,988.00 | 4,011.00 | 3,937.00 | 4,001.25 | 4,001.25 | 1,342,728 |
| 23 Mar 2023 | 3,972.00 | 4,039.50 | 3,948.50 | 3,978.00 | 3,978.00 | 1,473,848 |
| 22 Mar 2023 | 4,038.50 | 4,074.00 | 3,966.00 | 3,970.50 | 3,970.50 | 1,109,519 |
| 21 Mar 2023 | 3,986.00 | 4,043.50 | 3,981.75 | 4,035.75 | 4,035.75 | 901,843 |
| 20 Mar 2023 | 3,963.25 | 3,989.25 | 3,897.00 | 3,983.00 | 3,983.00 | 1,344,261 |
| 17 Mar 2023 | 3,961.00 | 3,976.00 | 3,922.75 | 3,957.05 | 3,957.05 | 1,293,523 |
| 16 Mar 2023 | 3,892.75 | 3,966.50 | 3,863.00 | 3,960.50 | 3,960.50 | 161,305 |
| 15 Mar 2023 | 3,920.00 | 3,931.25 | 3,833.50 | 3,892.75 | 3,892.75 | 299,348 |
| 14 Mar 2023 | 3,865.75 | 3,938.25 | 3,855.00 | 3,920.50 | 3,920.50 | 303,023 |
| 13 Mar 2023 | 3,885.00 | 3,938.50 | 3,808.75 | 3,856.75 | 3,856.75 | 1,020,831 |
| 10 Mar 2023 | 3,919.50 | 3,942.00 | 3,846.25 | 3,862.75 | 3,862.75 | 1,958,961 |
| 09 Mar 2023 | 3,997.75 | 4,019.75 | 3,909.25 | 3,920.00 | 3,920.00 | 1,501,340 |
| 08 Mar 2023 | 3,989.75 | 4,003.50 | 3,970.75 | 3,995.00 | 3,995.00 | 1,115,449 |
| 07 Mar 2023 | 4,052.25 | 4,064.50 | 3,982.50 | 3,989.75 | 3,989.75 | 1,142,485 |
| 06 Mar 2023 | 4,049.50 | 4,082.50 | 4,041.75 | 4,052.50 | 4,052.50 | 993,029 |
| 03 Mar 2023 | 3,983.50 | 4,053.75 | 3,974.00 | 4,049.75 | 4,049.75 | 993,285 |
| 02 Mar 2023 | 3,960.75 | 3,995.25 | 3,924.50 | 3,984.75 | 3,984.75 | 1,232,501 |
| 01 Mar 2023 | 3,969.50 | 3,991.00 | 3,943.00 | 3,956.50 | 3,956.50 | 1,264,094 |
| 28 Feb 2023 | 3,992.00 | 4,004.00 | 3,965.00 | 3,975.50 | 3,975.50 | 1,063,486 |
| 27 Feb 2023 | 3,975.75 | 4,024.50 | 3,973.00 | 3,988.00 | 3,988.00 | 1,087,848 |
| 24 Feb 2023 | 4,016.50 | 4,023.25 | 3,947.25 | 3,975.75 | 3,975.75 | 1,164,020 |
| 23 Feb 2023 | 4,009.00 | 4,034.50 | 3,974.25 | 4,018.75 | 4,018.75 | 1,161,651 |
| 22 Feb 2023 | 4,007.50 | 4,026.50 | 3,983.50 | 3,999.00 | 3,999.00 | 1,227,850 |
| 21 Feb 2023 | 4,083.25 | 4,089.50 | 4,002.25 | 4,005.75 | 4,005.75 | 1,134,998 |
| 17 Feb 2023 | 4,094.75 | 4,096.50 | 4,055.50 | 4,087.50 | 4,087.50 | 1,214,617 |
| 16 Feb 2023 | 4,159.00 | 4,168.75 | 4,094.75 | 4,099.75 | 4,099.75 | 1,210,689 |
| 15 Feb 2023 | 4,141.75 | 4,161.75 | 4,113.00 | 4,158.25 | 4,158.25 | 1,103,282 |
| 14 Feb 2023 | 4,149.00 | 4,186.50 | 4,103.75 | 4,145.50 | 4,145.50 | 1,553,479 |
| 13 Feb 2023 | 4,105.00 | 4,150.75 | 4,078.75 | 4,147.25 | 4,147.25 | 778,496 |
| 10 Feb 2023 | 4,097.75 | 4,104.25 | 4,060.50 | 4,099.75 | 4,099.75 | 1,150,173 |
| 09 Feb 2023 | 4,132.25 | 4,170.50 | 4,078.50 | 4,091.75 | 4,091.75 | 1,195,398 |
| 08 Feb 2023 | 4,166.75 | 4,179.50 | 4,121.25 | 4,130.50 | 4,130.50 | 1,078,550 |
| 07 Feb 2023 | 4,123.25 | 4,188.00 | 4,098.25 | 4,175.75 | 4,175.75 | 1,433,457 |
| 06 Feb 2023 | 4,135.50 | 4,143.00 | 4,104.00 | 4,123.50 | 4,123.50 | 1,114,776 |
| 03 Feb 2023 | 4,175.25 | 4,194.00 | 4,132.50 | 4,147.75 | 4,147.75 | 1,552,686 |
| 02 Feb 2023 | 4,145.00 | 4,208.50 | 4,136.75 | 4,191.50 | 4,191.50 | 1,553,276 |
| 01 Feb 2023 | 4,085.25 | 4,163.25 | 4,048.50 | 4,132.25 | 4,132.25 | 1,378,527 |
| 31 Jan 2023 | 4,038.25 | 4,091.25 | 4,007.50 | 4,090.00 | 4,090.00 | 1,194,127 |
| 30 Jan 2023 | 4,077.75 | 4,085.75 | 4,029.50 | 4,032.50 | 4,032.50 | 1,461,206 |
| 27 Jan 2023 | 4,066.25 | 4,109.25 | 4,055.00 | 4,084.25 | 4,084.25 | 1,226,201 |
| 26 Jan 2023 | 4,030.50 | 4,077.00 | 4,027.50 | 4,075.50 | 4,075.50 | 1,360,344 |
| 25 Jan 2023 | 4,039.00 | 4,040.00 | 3,963.25 | 4,032.00 | 4,032.00 | 1,448,351 |
| 24 Jan 2023 | 4,035.75 | 4,047.25 | 4,005.25 | 4,032.75 | 4,032.75 | 1,258,632 |
| 23 Jan 2023 | 3,987.25 | 4,056.50 | 3,980.25 | 4,036.50 | 4,036.50 | 1,210,789 |
| 20 Jan 2023 | 3,924.25 | 3,990.25 | 3,911.75 | 3,988.50 | 3,988.50 | 1,203,293 |
| 19 Jan 2023 | 3,945.75 | 3,948.75 | 3,901.75 | 3,915.50 | 3,915.50 | 1,490,087 |
| 18 Jan 2023 | 4,008.75 | 4,033.75 | 3,943.75 | 3,945.75 | 3,945.75 | 1,444,193 |
| 17 Jan 2023 | 4,019.50 | 4,035.25 | 3,996.75 | 4,009.50 | 4,009.50 | 1,238,268 |
| 16 Jan 2023 | 4,019.50 | 4,028.50 | 3,996.75 | 4,010.00 | 4,010.00 | 1,051,309 |
| 13 Jan 2023 | 4,003.00 | 4,024.25 | 3,961.50 | 4,018.25 | 4,018.25 | 1,051,309 |
| 12 Jan 2023 | 3,992.00 | 4,021.75 | 3,953.75 | 4,003.50 | 4,003.50 | 1,680,724 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.