ESS&P 500 E-Mini01/18/2017
LAST:

 2,272
CHANGE:
 4.00
OPEN:
2,269
HIGH:
2,272
ASK:
0
VOLUME:
1,541,606
CHANGE(%):
0.18
PREV:
2,268
LOW:
2,263
BID:
0
OPEN INT:
2,810,749
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/172,2692,2722,2632,2721,541,6062,810,749
01/17/172,2692,2722,2632,2681,541,6062,810,749
01/13/172,2732,2792,2722,2751,193,9952,822,707
01/12/172,2712,2722,2542,2701,755,8642,812,605
01/11/172,2692,2752,2612,2751,735,5202,830,633
01/10/172,2702,2792,2652,2691,305,7162,831,782
01/09/172,2742,2752,2692,2691,026,2632,831,619
01/06/172,2712,2822,2642,2771,552,9412,833,003
01/05/172,2682,2722,2602,2691,330,2992,824,836
01/04/172,2622,2732,2622,2711,812,7012,812,086
FUNDAMENTALS
Sector:
Industry:
52wk range:1,810.10 - 2,282.10
SYMBOL HISTORY
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
COMP5,540-160.28
DJI19,732-720.37
SP5002,264-80.36
DAX11,597-30.02
FTSE7,208-390.54
NI22519,0721780.94
CAC404,841-120.25
GLD1,204-131.06
BDI1,200494.26
HSI23,050-480.21