The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

S&P 500 e-mini

  • ES
  • CME
  • Latest 2,061.75
  • Change 9.75
  • Percent Change 0.475 %
  • Volume 1,630,436
  • Fri Nov 21, 2014 05:15 PM EST data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 2,061.75 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 2,072.25 2,049.75 2,052.25 2,061.75 1,630,436
Nov 20 2,052.50 2,035.25 2,047.00 2,052.00 1,130,058
Nov 19 2,050.50 2,037.75 2,048.75 2,047.25 1,188,471
Nov 18 2,054.00 2,035.75 2,039.25 2,048.50 1,146,480
Nov 17 2,040.50 2,025.25 2,038.50 2,039.75 1,061,143
Nov 14 2,039.75 2,032.00 2,033.00 2,038.00 1,047,384
Nov 13 2,043.75 2,026.75 2,034.75 2,034.00 1,541,477
Nov 12 2,037.25 2,026.75 2,036.50 2,036.00 1,082,280
Nov 11 2,039.00 2,031.00 2,033.75 2,036.50 779,708
Nov 10 2,035.00 2,021.00 2,025.75 2,034.00 967,814
Nov 7 2,033.50 2,020.50 2,027.25 2,026.00 1,282,437
Nov 6 2,028.50 2,010.75 2,018.50 2,028.00 1,434,905
Nov 5 2,020.50 2,003.75 2,006.25 2,018.75 1,574,778
Nov 4 2,013.75 1,995.25 2,010.50 2,005.50 1,524,332
Nov 3 2,019.25 2,007.00 2,011.25 2,011.00 1,361,523
Oct 31 2,016.75 1,986.75 1,987.75 2,011.50 1,924,396
Oct 30 1,994.25 1,959.25 1,971.75 1,988.50 1,980,796
Oct 29 1,985.75 1,962.00 1,976.00 1,972.25 1,895,667
Oct 28 1,980.75 1,956.75 1,957.75 1,980.00 1,571,000
Oct 27 1,965.75 1,944.50 1,960.25 1,957.00 1,452,059
Oct 24 1,960.25 1,931.75 1,946.00 1,959.75 1,601,260
Oct 23 1,956.25 1,922.25 1,924.50 1,946.00 2,014,997
Oct 22 1,943.75 1,920.25 1,938.25 1,925.00 2,022,453
Oct 21 1,938.75 1,885.75 1,903.50 1,938.00 2,239,114
Oct 20 1,900.50 1,872.25 1,884.00 1,900.00 1,653,127
Oct 17 1,891.75 1,851.00 1,853.00 1,881.00 2,579,053
Oct 16 1,869.75 1,815.25 1,846.75 1,850.50 3,368,379
Oct 15 1,883.25 1,813.00 1,878.25 1,846.75 4,661,757
Oct 14 1,892.75 1,864.75 1,866.25 1,874.75 3,114,778
Oct 13 1,906.00 1,865.00 1,892.00 1,865.50 2,948,075