Singapore markets open in 1 hour 49 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,240.41 -926.88 (-1.38%) CMC Crypto 200
1,427.68 +12.92 (+0.91%)
MICRO E-MINI S&P 500 INDEX FUTU (MES=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 07:01PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5,112.75 | 5,117.25 | 5,111.50 | 5,114.25 | 5,114.25 | 8,183 |
| 22 Apr 2024 | 5,014.00 | 5,076.75 | 5,006.00 | 5,047.50 | 5,047.50 | 1,302,315 |
| 19 Apr 2024 | 5,048.00 | 5,057.50 | 4,963.25 | 5,003.75 | 5,003.75 | 1,302,315 |
| 18 Apr 2024 | 5,064.25 | 5,095.25 | 5,038.50 | 5,049.00 | 5,049.00 | 1,153,921 |
| 17 Apr 2024 | 5,095.50 | 5,120.25 | 5,047.00 | 5,062.25 | 5,062.25 | 1,314,909 |
| 16 Apr 2024 | 5,102.00 | 5,122.75 | 5,078.50 | 5,092.50 | 5,092.50 | 1,225,551 |
| 15 Apr 2024 | 5,166.25 | 5,213.50 | 5,094.00 | 5,104.00 | 5,104.00 | 1,305,891 |
| 12 Apr 2024 | 5,243.00 | 5,249.00 | 5,150.00 | 5,167.50 | 5,167.50 | 1,214,069 |
| 11 Apr 2024 | 5,203.50 | 5,257.50 | 5,171.25 | 5,243.25 | 5,243.25 | 1,094,613 |
| 10 Apr 2024 | 5,264.00 | 5,287.50 | 5,177.00 | 5,207.75 | 5,207.75 | 1,273,870 |
| 09 Apr 2024 | 5,257.00 | 5,274.50 | 5,208.75 | 5,260.25 | 5,260.25 | 1,012,262 |
| 08 Apr 2024 | 5,263.00 | 5,269.25 | 5,236.50 | 5,253.25 | 5,253.25 | 796,978 |
| 05 Apr 2024 | 5,199.25 | 5,272.50 | 5,190.75 | 5,253.00 | 5,253.00 | 1,130,954 |
| 04 Apr 2024 | 5,270.00 | 5,308.50 | 5,192.25 | 5,197.25 | 5,197.25 | 1,173,105 |
| 03 Apr 2024 | 5,262.25 | 5,280.75 | 5,244.25 | 5,266.50 | 5,266.50 | 825,357 |
| 02 Apr 2024 | 5,294.00 | 5,296.00 | 5,235.00 | 5,260.50 | 5,260.50 | 778,153 |
| 01 Apr 2024 | 5,312.75 | 5,333.25 | 5,282.25 | 5,295.25 | 5,295.25 | 659,117 |
| 28 Mar 2024 | 5,308.00 | 5,321.00 | 5,301.00 | 5,308.50 | 5,308.50 | 565,727 |
| 27 Mar 2024 | 5,272.50 | 5,313.75 | 5,270.50 | 5,308.25 | 5,308.25 | 718,934 |
| 26 Mar 2024 | 5,280.75 | 5,300.50 | 5,263.00 | 5,265.25 | 5,265.25 | 521,780 |
| 25 Mar 2024 | 5,290.25 | 5,295.00 | 5,272.75 | 5,278.25 | 5,278.25 | 515,481 |
| 22 Mar 2024 | 5,305.75 | 5,311.75 | 5,287.75 | 5,293.25 | 5,293.25 | 621,109 |
| 21 Mar 2024 | 5,295.00 | 5,324.00 | 5,293.25 | 5,302.50 | 5,302.50 | 668,652 |
| 20 Mar 2024 | 5,239.75 | 5,297.75 | 5,233.00 | 5,286.75 | 5,286.75 | 744,334 |
| 19 Mar 2024 | 5,214.50 | 5,244.75 | 5,186.00 | 5,241.75 | 5,241.75 | 746,972 |
| 18 Mar 2024 | 5,185.75 | 5,240.25 | 5,181.75 | 5,214.75 | 5,214.75 | 778,745 |
| 15 Mar 2024 | 5,153.75 | 5,167.00 | 5,101.67 | 5,101.67 | 5,101.67 | 874,195 |
| 14 Mar 2024 | 5,172.50 | 5,189.50 | 5,124.25 | 5,153.75 | 5,153.75 | 178,645 |
| 13 Mar 2024 | 5,175.50 | 5,183.50 | 5,153.00 | 5,168.00 | 5,168.00 | 168,191 |
| 12 Mar 2024 | 5,128.00 | 5,183.25 | 5,112.25 | 5,177.25 | 5,177.25 | 290,203 |
| 11 Mar 2024 | 5,131.50 | 5,134.00 | 5,094.75 | 5,123.00 | 5,123.00 | 412,551 |
| 08 Mar 2024 | 5,158.50 | 5,193.00 | 5,121.75 | 5,129.00 | 5,129.00 | 1,351,405 |
| 07 Mar 2024 | 5,114.75 | 5,170.50 | 5,086.50 | 5,161.75 | 5,161.75 | 780,905 |
| 06 Mar 2024 | 5,091.00 | 5,134.50 | 5,083.75 | 5,111.75 | 5,111.75 | 960,971 |
| 05 Mar 2024 | 5,134.50 | 5,136.00 | 5,063.00 | 5,085.75 | 5,085.75 | 942,829 |
| 04 Mar 2024 | 5,141.50 | 5,157.50 | 5,132.00 | 5,138.25 | 5,138.25 | 581,526 |
| 01 Mar 2024 | 5,101.00 | 5,149.50 | 5,089.25 | 5,146.00 | 5,146.00 | 743,459 |
| 29 Feb 2024 | 5,071.00 | 5,114.25 | 5,060.00 | 5,103.75 | 5,103.75 | 878,843 |
| 28 Feb 2024 | 5,090.50 | 5,091.50 | 5,063.00 | 5,081.00 | 5,081.00 | 693,410 |
| 27 Feb 2024 | 5,078.25 | 5,095.25 | 5,067.00 | 5,090.00 | 5,090.00 | 593,713 |
| 26 Feb 2024 | 5,095.00 | 5,108.00 | 5,076.25 | 5,080.25 | 5,080.25 | 652,847 |
| 23 Feb 2024 | 5,093.25 | 5,123.00 | 5,092.00 | 5,101.50 | 5,101.50 | 792,079 |
| 22 Feb 2024 | 5,016.00 | 5,107.75 | 5,015.25 | 5,097.75 | 5,097.75 | 923,180 |
| 21 Feb 2024 | 4,989.50 | 5,020.75 | 4,959.25 | 4,996.25 | 4,996.25 | 909,890 |
| 20 Feb 2024 | 5,016.25 | 5,029.50 | 4,969.00 | 4,991.50 | 4,991.50 | 901,550 |
| 16 Feb 2024 | 5,049.25 | 5,059.50 | 5,012.75 | 5,019.75 | 5,019.75 | 830,724 |
| 15 Feb 2024 | 5,017.00 | 5,052.00 | 5,011.00 | 5,046.50 | 5,046.50 | 720,007 |
| 14 Feb 2024 | 4,974.00 | 5,022.50 | 4,968.25 | 5,018.00 | 5,018.00 | 859,710 |
| 13 Feb 2024 | 5,034.75 | 5,040.00 | 4,936.50 | 4,971.25 | 4,971.25 | 963,360 |
| 12 Feb 2024 | 5,042.25 | 5,066.50 | 5,031.50 | 5,041.25 | 5,041.25 | 520,667 |
| 09 Feb 2024 | 5,014.25 | 5,048.50 | 5,013.00 | 5,044.00 | 5,044.00 | 586,634 |
| 08 Feb 2024 | 5,015.00 | 5,020.00 | 5,004.00 | 5,017.75 | 5,017.75 | 511,351 |
| 07 Feb 2024 | 4,971.25 | 5,020.00 | 4,969.75 | 5,015.25 | 5,015.25 | 711,246 |
| 06 Feb 2024 | 4,960.00 | 4,978.25 | 4,954.50 | 4,974.75 | 4,974.75 | 670,636 |
| 05 Feb 2024 | 4,975.00 | 4,980.75 | 4,937.50 | 4,962.00 | 4,962.00 | 745,022 |
| 02 Feb 2024 | 4,953.75 | 4,997.75 | 4,925.75 | 4,980.25 | 4,980.25 | 894,393 |
| 01 Feb 2024 | 4,874.00 | 4,964.00 | 4,872.50 | 4,928.50 | 4,928.50 | 911,777 |
| 31 Jan 2024 | 4,930.75 | 4,938.00 | 4,866.00 | 4,870.50 | 4,870.50 | 956,708 |
| 30 Jan 2024 | 4,950.00 | 4,957.25 | 4,933.00 | 4,951.00 | 4,951.00 | 586,863 |
| 29 Jan 2024 | 4,909.00 | 4,956.00 | 4,901.50 | 4,954.50 | 4,954.50 | 614,212 |
| 26 Jan 2024 | 4,919.00 | 4,934.75 | 4,898.25 | 4,916.25 | 4,916.25 | 761,939 |
| 25 Jan 2024 | 4,900.00 | 4,926.50 | 4,893.25 | 4,923.25 | 4,923.25 | 851,785 |
| 24 Jan 2024 | 4,900.25 | 4,933.25 | 4,889.25 | 4,898.00 | 4,898.00 | 856,462 |
| 23 Jan 2024 | 4,881.50 | 4,902.00 | 4,874.25 | 4,895.00 | 4,895.00 | 582,264 |
| 22 Jan 2024 | 4,872.75 | 4,898.50 | 4,872.25 | 4,881.00 | 4,881.00 | 763,985 |
| 19 Jan 2024 | 4,811.00 | 4,874.25 | 4,808.75 | 4,869.50 | 4,869.50 | 908,152 |
| 18 Jan 2024 | 4,769.00 | 4,817.00 | 4,763.25 | 4,811.25 | 4,811.25 | 968,573 |
| 17 Jan 2024 | 4,799.25 | 4,800.75 | 4,746.25 | 4,771.25 | 4,771.25 | 833,972 |
| 16 Jan 2024 | 4,811.75 | 4,823.00 | 4,779.50 | 4,798.50 | 4,798.50 | 1,108,159 |
| 12 Jan 2024 | 4,812.00 | 4,836.50 | 4,791.75 | 4,816.50 | 4,816.50 | 851,630 |
| 11 Jan 2024 | 4,820.25 | 4,838.00 | 4,772.75 | 4,815.50 | 4,815.50 | 944,777 |
| 10 Jan 2024 | 4,790.50 | 4,828.50 | 4,786.00 | 4,820.25 | 4,820.25 | 673,819 |
| 09 Jan 2024 | 4,798.00 | 4,803.75 | 4,767.50 | 4,792.75 | 4,792.75 | 698,236 |
| 08 Jan 2024 | 4,735.75 | 4,803.50 | 4,715.25 | 4,801.25 | 4,801.25 | 646,811 |
| 05 Jan 2024 | 4,732.25 | 4,760.75 | 4,702.00 | 4,734.75 | 4,734.75 | 845,132 |
| 04 Jan 2024 | 4,750.00 | 4,766.50 | 4,727.00 | 4,729.50 | 4,729.50 | 692,255 |
| 03 Jan 2024 | 4,790.00 | 4,791.00 | 4,740.75 | 4,746.50 | 4,746.50 | 774,041 |
| 02 Jan 2024 | 4,817.00 | 4,828.00 | 4,765.50 | 4,787.25 | 4,787.25 | 677,805 |
| 29 Dec 2023 | 4,833.50 | 4,841.00 | 4,796.75 | 4,820.00 | 4,820.00 | 560,360 |
| 28 Dec 2023 | 4,834.25 | 4,841.50 | 4,827.75 | 4,832.25 | 4,832.25 | 408,326 |
| 27 Dec 2023 | 4,827.25 | 4,836.25 | 4,816.50 | 4,833.50 | 4,833.50 | 501,112 |
| 26 Dec 2023 | 4,800.75 | 4,834.50 | 4,800.00 | 4,825.00 | 4,825.00 | 325,139 |
| 22 Dec 2023 | 4,795.75 | 4,821.75 | 4,784.75 | 4,805.25 | 4,805.25 | 616,486 |
| 21 Dec 2023 | 4,753.00 | 4,798.25 | 4,751.50 | 4,796.75 | 4,796.75 | 809,708 |
| 20 Dec 2023 | 4,818.25 | 4,830.75 | 4,743.25 | 4,749.75 | 4,749.75 | 833,915 |
| 19 Dec 2023 | 4,790.50 | 4,821.50 | 4,787.75 | 4,820.25 | 4,820.25 | 471,388 |
| 18 Dec 2023 | 4,770.25 | 4,802.25 | 4,769.50 | 4,793.00 | 4,793.00 | 471,674 |
| 15 Dec 2023 | 4,717.25 | 4,740.50 | 4,694.27 | 4,694.27 | 4,694.27 | 686,588 |
| 14 Dec 2023 | 4,708.25 | 4,739.00 | 4,694.25 | 4,721.75 | 4,721.75 | 141,089 |
| 13 Dec 2023 | 4,648.75 | 4,711.75 | 4,645.00 | 4,708.25 | 4,708.25 | 153,515 |
| 12 Dec 2023 | 4,624.75 | 4,649.75 | 4,610.25 | 4,645.75 | 4,645.75 | 163,161 |
| 11 Dec 2023 | 4,607.75 | 4,627.25 | 4,599.25 | 4,626.00 | 4,626.00 | 281,871 |
| 08 Dec 2023 | 4,585.00 | 4,613.75 | 4,563.25 | 4,607.50 | 4,607.50 | 848,284 |
| 07 Dec 2023 | 4,556.00 | 4,596.00 | 4,548.75 | 4,589.50 | 4,589.50 | 814,080 |
| 06 Dec 2023 | 4,572.75 | 4,598.50 | 4,552.00 | 4,556.00 | 4,556.00 | 750,244 |
| 05 Dec 2023 | 4,572.50 | 4,585.50 | 4,555.50 | 4,575.00 | 4,575.00 | 811,712 |
| 04 Dec 2023 | 4,603.50 | 4,604.25 | 4,553.50 | 4,576.50 | 4,576.50 | 760,264 |
| 01 Dec 2023 | 4,571.25 | 4,607.75 | 4,562.50 | 4,600.75 | 4,600.75 | 903,424 |
| 30 Nov 2023 | 4,561.75 | 4,579.50 | 4,544.50 | 4,576.75 | 4,576.75 | 908,797 |
| 29 Nov 2023 | 4,564.00 | 4,597.00 | 4,555.50 | 4,559.25 | 4,559.25 | 800,790 |
| *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.