The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

S&P 500 e-mini

  • ES
  • CME
  • Latest 1,998.75
  • Change 2.00
  • Percent Change 0.10 %
  • Volume 1,042,342
  • Fri Aug 29, 2014 05:15 PM EDT 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: 1,998.75 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 2,003.75 1,992.25 1,999.25 2,001.50 1,036,977
Aug 28 1,997.50 1,987.50 1,996.75 1,996.75 1,088,971
Aug 27 2,000.50 1,993.50 1,999.25 1,997.00 761,368
Aug 26 2,002.75 1,992.25 1,994.50 1,998.50 878,014
Aug 25 1,999.75 1,988.75 1,990.00 1,995.00 853,066
Aug 22 1,991.50 1,981.50 1,989.75 1,987.75 1,115,885
Aug 21 1,992.00 1,980.75 1,982.75 1,989.50 841,545
Aug 20 1,986.00 1,973.00 1,977.75 1,983.25 1,058,754
Aug 19 1,979.75 1,968.25 1,968.50 1,977.25 868,384
Aug 18 1,969.00 1,955.75 1,955.75 1,967.50 890,465
Aug 15 1,961.00 1,937.25 1,954.25 1,952.50 1,813,411
Aug 14 1,954.00 1,942.00 1,946.00 1,953.50 967,191
Aug 13 1,945.25 1,930.75 1,932.25 1,944.75 1,120,054
Aug 12 1,938.75 1,923.50 1,934.00 1,930.50 1,234,217
Aug 11 1,941.00 1,923.25 1,923.50 1,932.50 1,178,957
Aug 8 1,928.25 1,890.25 1,905.25 1,923.75 1,904,778
Aug 7 1,925.75 1,899.75 1,914.75 1,905.25 1,954,046
Aug 6 1,923.50 1,903.00 1,914.75 1,914.75 1,705,227
Aug 5 1,933.25 1,907.50 1,931.00 1,913.00 2,137,277
Aug 4 1,937.50 1,914.75 1,919.50 1,932.00 1,605,356
Aug 1 1,932.25 1,910.25 1,926.00 1,918.50 2,886,317
Jul 31 1,965.50 1,923.50 1,965.00 1,924.75 2,772,401
Jul 30 1,974.25 1,956.50 1,964.25 1,965.00 1,768,972
Jul 29 1,979.50 1,962.00 1,972.50 1,963.00 1,509,091
Jul 28 1,976.00 1,960.75 1,970.75 1,973.00 1,368,020
Jul 25 1,980.75 1,968.00 1,978.75 1,971.50 1,426,906
Jul 24 1,985.75 1,976.75 1,981.00 1,980.75 1,165,644
Jul 23 1,983.50 1,972.75 1,973.00 1,980.75 1,149,621
Jul 22 1,980.50 1,965.25 1,965.75 1,975.00 1,274,851
Jul 21 1,971.50 1,959.00 1,970.25 1,966.25 1,414,256
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.