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 1,637.50
  • Currency
  • Change -18.00
  • Percent Change -1.087 %
  • Volume 380,278
  • Thu May 23, 2013 6:21 AM EDT CME 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: 1,637.50 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 22 1,685.75 1,646.50 1,665.75 1,655.50 2,955,351
May 21 1,673.25 1,660.00 1,663.50 1,665.50 1,694,697
May 20 1,670.75 1,659.75 1,662.50 1,664.50 1,749,840
May 17 1,665.75 1,648.25 1,649.50 1,663.00 1,923,927
May 16 1,658.75 1,646.00 1,655.25 1,648.00 1,920,088
May 15 1,659.75 1,642.75 1,647.50 1,654.25 2,123,306
May 14 1,648.75 1,626.50 1,630.75 1,648.00 2,018,666
May 13 1,633.25 1,621.50 1,625.50 1,630.75 1,328,925
May 10 1,631.00 1,620.25 1,626.00 1,629.50 1,641,619
May 9 1,632.25 1,620.00 1,628.25 1,624.50 1,825,700
May 8 1,629.50 1,617.00 1,620.75 1,628.75 1,593,279
May 7 1,621.75 1,609.25 1,612.50 1,620.50 1,507,222
May 6 1,615.25 1,607.25 1,608.25 1,613.50 963,963
May 3 1,614.25 1,589.50 1,592.25 1,608.50 1,936,845
May 2 1,594.25 1,578.75 1,579.25 1,592.25 1,652,820
May 1 1,595.50 1,576.00 1,593.75 1,577.25 1,467,806
Apr 30 1,593.25 1,581.25 1,588.50 1,592.25 1,555,013
Apr 29 1,592.25 1,573.75 1,576.25 1,588.25 1,234,877
Apr 26 1,582.50 1,572.50 1,581.50 1,576.50 1,335,027
Apr 25 1,588.25 1,570.75 1,573.00 1,581.75 1,595,167
Apr 24 1,579.00 1,570.75 1,573.50 1,574.00 1,421,896
Apr 23 1,574.75 1,548.75 1,557.25 1,573.50 2,108,112
Apr 22 1,561.00 1,542.75 1,548.50 1,556.00 1,594,693
Apr 19 1,550.75 1,535.25 1,537.00 1,547.50 1,879,483
Apr 18 1,553.50 1,530.75 1,544.50 1,534.00 2,316,865
Apr 17 1,569.50 1,538.00 1,569.25 1,546.00 2,968,750
Apr 16 1,570.75 1,542.25 1,542.50 1,568.75 2,252,603
Apr 15 1,583.00 1,542.50 1,582.25 1,543.50 2,854,380
Apr 12 1,589.75 1,575.00 1,588.25 1,582.00 1,809,731
Apr 11 1,593.00 1,580.75 1,583.50 1,587.75 1,723,235