Singapore Markets closed
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) BTC-USD
28,197.91 +173.42 (+0.62%) CMC Crypto 200
614.28 +9.23 (+1.53%)
MICRO E-MINI S&P 500 INDEX FUTU (MES=F)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 06:46AM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 4,038.50 | 4,040.50 | 4,022.75 | 4,033.50 | 4,033.50 | 83,185 |
| 21 Mar 2023 | 3,986.00 | 4,043.50 | 3,981.75 | 4,035.75 | 4,035.75 | 1,344,261 |
| 20 Mar 2023 | 3,963.25 | 3,989.25 | 3,897.00 | 3,983.00 | 3,983.00 | 1,344,261 |
| 19 Mar 2023 | - | - | - | - | - | - |
| 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 |
| 12 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | 3,919.50 | 3,942.00 | 3,846.25 | 3,862.75 | 3,862.75 | 1,501,340 |
| 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 |
| 05 Mar 2023 | - | - | - | - | - | - |
| 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 |
| 26 Feb 2023 | - | - | - | - | - | - |
| 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 |
| 19 Feb 2023 | - | - | - | - | - | - |
| 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 |
| 12 Feb 2023 | - | - | - | - | - | - |
| 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 |
| 05 Feb 2023 | - | - | - | - | - | - |
| 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 |
| 29 Jan 2023 | - | - | - | - | - | - |
| 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 |
| 22 Jan 2023 | - | - | - | - | - | - |
| 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 |
| 15 Jan 2023 | - | - | - | - | - | - |
| 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 |
| 11 Jan 2023 | 3,941.25 | 3,992.25 | 3,934.50 | 3,990.00 | 3,990.00 | 1,023,441 |
| 10 Jan 2023 | 3,913.25 | 3,943.75 | 3,891.50 | 3,940.75 | 3,940.75 | 1,314,683 |
| 09 Jan 2023 | 3,917.25 | 3,973.25 | 3,909.75 | 3,913.75 | 3,913.75 | 1,253,733 |
| 08 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | 3,833.25 | 3,928.75 | 3,802.00 | 3,915.50 | 3,915.50 | 1,469,517 |
| 05 Jan 2023 | 3,871.00 | 3,885.50 | 3,822.25 | 3,829.00 | 3,829.00 | 1,298,712 |
| 04 Jan 2023 | 3,844.00 | 3,896.50 | 3,836.50 | 3,874.50 | 3,874.50 | 1,386,997 |
| 03 Jan 2023 | 3,885.75 | 3,907.25 | 3,814.25 | 3,846.00 | 3,846.00 | 1,314,699 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 01 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 3,869.75 | 3,870.75 | 3,821.50 | 3,861.00 | 3,861.00 | 937,282 |
| 29 Dec 2022 | 3,810.50 | 3,882.75 | 3,806.25 | 3,871.75 | 3,871.75 | 763,578 |
| 28 Dec 2022 | 3,857.25 | 3,875.00 | 3,804.50 | 3,807.50 | 3,807.50 | 1,014,540 |
| 27 Dec 2022 | 3,878.00 | 3,900.75 | 3,837.25 | 3,855.00 | 3,855.00 | 854,326 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 25 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 3,849.75 | 3,872.50 | 3,821.25 | 3,869.75 | 3,869.75 | 1,064,229 |
| 22 Dec 2022 | 3,914.00 | 3,919.75 | 3,788.25 | 3,849.25 | 3,849.25 | 1,238,805 |
| 21 Dec 2022 | 3,855.25 | 3,918.75 | 3,855.25 | 3,905.75 | 3,905.75 | 1,251,789 |
| 20 Dec 2022 | 3,843.50 | 3,866.50 | 3,803.50 | 3,849.25 | 3,849.25 | 1,372,355 |
| 19 Dec 2022 | 3,873.50 | 3,899.00 | 3,827.25 | 3,845.50 | 3,845.50 | 1,217,275 |
| 18 Dec 2022 | - | - | - | - | - | - |
| 16 Dec 2022 | 3,890.00 | 3,904.75 | 3,842.00 | 3,871.47 | 3,871.47 | 1,276,282 |
| 15 Dec 2022 | 4,006.25 | 4,010.25 | 3,878.50 | 3,897.00 | 3,897.00 | 205,066 |
| 14 Dec 2022 | 4,020.00 | 4,062.00 | 3,965.25 | 3,998.00 | 3,998.00 | 240,964 |
| 13 Dec 2022 | 3,987.50 | 4,148.00 | 3,985.00 | 4,022.25 | 4,022.25 | 466,356 |
| 12 Dec 2022 | 3,933.00 | 3,994.75 | 3,924.50 | 3,991.75 | 3,991.75 | 340,054 |
| 11 Dec 2022 | - | - | - | - | - | - |
| 09 Dec 2022 | 3,964.50 | 3,990.00 | 3,925.00 | 3,936.25 | 3,936.25 | 890,679 |
| 08 Dec 2022 | 3,935.00 | 3,977.25 | 3,916.00 | 3,965.75 | 3,965.75 | 1,326,162 |
| 07 Dec 2022 | 3,944.00 | 3,961.50 | 3,914.00 | 3,936.75 | 3,936.75 | 1,313,675 |
| 06 Dec 2022 | 4,006.25 | 4,014.75 | 3,921.50 | 3,945.00 | 3,945.00 | 1,302,364 |
| 05 Dec 2022 | 4,073.00 | 4,075.50 | 3,987.50 | 4,003.25 | 4,003.25 | 1,087,179 |
| 04 Dec 2022 | - | - | - | - | - | - |
| 02 Dec 2022 | 4,077.50 | 4,085.75 | 4,006.75 | 4,075.50 | 4,075.50 | 1,283,141 |
| 01 Dec 2022 | 4,093.50 | 4,110.00 | 4,054.25 | 4,081.75 | 4,081.75 | 1,256,318 |
| 30 Nov 2022 | 3,962.00 | 4,093.50 | 3,942.75 | 4,081.25 | 4,081.25 | 1,339,151 |
| 29 Nov 2022 | 3,972.00 | 3,990.75 | 3,941.50 | 3,962.00 | 3,962.00 | 1,171,139 |
| 28 Nov 2022 | 4,021.25 | 4,023.50 | 3,960.25 | 3,970.25 | 3,970.25 | 985,460 |
| 27 Nov 2022 | - | - | - | - | - | - |
| 25 Nov 2022 | 4,038.75 | 4,049.25 | 4,024.75 | 4,032.50 | 4,032.50 | 353,379 |
| *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.
