ESM20S&P 500 E-Mini {Jun 20}05/28/2020
LAST:

 3,038		CHANGE:
 2.50		OPEN:
3,035		HIGH:
3,066		ASK:
0		VOLUME:
2,109,332
CHANGE(%):
0.08		PREV:
3,036		LOW:
3,020		BID:
0		OPEN INT:
3,141,773
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/28/203,0353,0663,0203,0382,109,3323,141,773
05/27/202,9943,0402,9663,0362,109,3323,141,773
05/26/202,9493,0202,9482,9951,797,2413,121,588
05/22/202,9372,9582,9042,9531,377,2633,141,279
05/21/202,9722,9742,9332,9371,608,2253,136,611
05/20/202,9142,9762,9092,9691,532,4043,133,060
05/19/202,9452,9762,9142,9191,567,2243,134,480
05/18/202,8602,9652,8502,9481,775,4333,135,866
05/15/202,8462,8642,8102,8471,897,1943,152,167
05/14/202,8202,8542,7602,8472,501,2223,168,198
FUNDAMENTALS
Sector:
Industry:
52wk range:2,174.00 - 3,397.75
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 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