ESS&P 500 E-Mini06/18/2018
LAST:

 2,774
CHANGE:
 5.91
OPEN:
2,766
HIGH:
2,775
ASK:
0
VOLUME:
1,513,623
CHANGE(%):
0.21
PREV:
2,780
LOW:
2,757
BID:
0
OPEN INT:
2,659,921
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/18/182,7662,7752,7572,7741,513,6232,659,921
06/15/182,7782,7832,7622,7801,513,6232,659,921
06/14/182,7832,7892,7772,7821,674,8693,435,027
06/13/182,7882,7912,7752,7761,999,0713,397,130
06/12/182,7862,7902,7792,7872,486,3503,411,142
06/11/182,7802,7902,7802,7822,779,8603,403,426
06/08/182,7662,7792,7642,7792,648,7963,324,805
06/07/182,7752,7802,7602,7702,551,2033,261,329
06/06/182,7532,7722,7482,7721,546,7883,237,075
06/05/182,7482,7532,7402,7491,090,0353,242,617
FUNDAMENTALS
Sector:
Industry:
52wk range:2,405.70 - 2,872.87
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
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
COMP7,74710.01
DJI24,987-1030.41
SP5002,774-60.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-20.12
BDI1,200494.26
HSI30,063-2530.83