ESS&P 500 E-Mini05/28/2020
LAST:

 3,030
CHANGE:
 6.40
OPEN:
3,047
HIGH:
3,069
ASK:
0
VOLUME:
2,117,369
CHANGE(%):
0.21
PREV:
3,036
LOW:
3,023
BID:
0
OPEN INT:
3,224,347
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/28/203,0473,0693,0233,0302,117,3693,224,347
05/27/203,0163,0362,9703,0362,117,3693,224,347
05/26/203,0043,0222,9882,9921,803,2093,202,921
05/22/202,9482,9572,9342,9551,380,6693,221,901
05/21/202,9702,9792,9392,9491,611,5833,216,732
05/20/202,9542,9802,9542,9721,537,2273,213,055
05/19/202,9492,9642,9222,9231,573,6133,213,651
05/18/202,9142,9682,9142,9541,784,2423,212,172
05/15/202,8302,8652,8172,8641,902,0903,224,421
05/14/202,7952,8532,7672,8532,526,2743,240,094
FUNDAMENTALS
Sector:
Industry:
52wk range:2,191.86 - 3,393.52
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
COMP9,369-430.46
DJI25,401-1480.58
SP5003,030-60.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,713100.56
BDI1,200494.26
HSI30,063-2530.83