ES.CS&P 500 E-Mini Continuation04/19/2018
LAST:

 2,693
CHANGE:
 16.75
OPEN:
2,712
HIGH:
2,713
ASK:
0
VOLUME:
1,044,851
CHANGE(%):
0.62
PREV:
2,710
LOW:
2,682
BID:
0
OPEN INT:
2,876,346
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/19/182,7122,7132,6822,6931,044,8512,876,346
04/18/182,7052,7192,7042,7101,251,7662,880,705
04/17/182,6792,7142,6792,7071,251,7662,880,705
04/16/182,6732,6872,6612,6821,711,8232,875,836
04/13/182,6622,6812,6452,6571,711,8232,875,836
04/12/182,6432,6752,6402,6641,637,3502,860,319
04/11/182,6552,6612,6262,6411,998,5822,907,441
04/10/182,6182,6662,6122,6551,998,5822,907,441
04/09/182,6082,6542,6082,6192,615,1172,900,411
04/06/182,6632,6642,5852,6062,615,1172,900,411
FUNDAMENTALS
Sector:Indices
Industry:
52wk range:2,332.50 - 2,878.50
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 09, 1997
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23