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 1,878.25
  • Change 5.25
  • Percent Change 0.28 %
  • Volume 21,384
  • Thu Apr 24, 2014 12:57 AM 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: 1,878.25 Last Trade: Apr 24, 2014
Date High Low Open Close Volume
Apr 23 1,875.75 1,867.50 1,873.00 1,873.00 957,240
Apr 22 1,878.75 1,860.75 1,864.25 1,874.00 1,106,460
Apr 21 1,865.50 1,856.50 1,859.25 1,864.50 533,891
Apr 18 1,863.75 1,847.25 1,852.50 1,858.00 1,255,343
Apr 17 1,863.75 1,847.25 1,852.50 1,858.00 1,643,896
Apr 16 1,857.00 1,840.50 1,842.75 1,852.75 1,643,896
Apr 15 1,840.00 1,809.25 1,825.00 1,839.50 2,609,484
Apr 14 1,828.00 1,803.25 1,806.00 1,824.50 1,885,532
Apr 11 1,832.00 1,807.25 1,829.50 1,811.75 2,527,152
Apr 10 1,867.50 1,823.75 1,865.75 1,827.00 2,378,458
Apr 9 1,866.50 1,843.75 1,845.00 1,864.75 1,414,210
Apr 8 1,849.00 1,830.75 1,840.00 1,845.00 1,854,828
Apr 7 1,861.75 1,834.50 1,861.00 1,838.00 2,179,083
Apr 4 1,892.50 1,855.75 1,884.25 1,860.00 2,496,813
Apr 3 1,887.50 1,875.50 1,882.75 1,883.00 1,239,722
Apr 2 1,886.25 1,876.25 1,877.75 1,883.00 1,181,442
Apr 1 1,878.75 1,862.25 1,864.50 1,877.75 1,213,329
Mar 31 1,868.00 1,855.00 1,855.00 1,864.50 1,572,419
Mar 28 1,859.50 1,841.50 1,843.50 1,850.50 1,502,152
Mar 27 1,848.50 1,834.00 1,845.00 1,840.50 2,031,166
Mar 26 1,868.75 1,841.50 1,859.00 1,842.50 1,898,746
Mar 25 1,864.50 1,848.00 1,850.25 1,859.25 1,657,649
Mar 24 1,866.00 1,841.25 1,855.50 1,849.50 1,835,881
Mar 21 1,876.75 1,855.50 1,864.75 1,857.00 1,750,423
Mar 20 1,874.25 1,852.50 1,858.50 1,873.75 344,340
Mar 19 1,874.50 1,849.50 1,871.00 1,859.75 640,709
Mar 18 1,874.00 1,852.50 1,858.75 1,870.75 871,094
Mar 17 1,862.75 1,830.50 1,839.50 1,857.75 797,416
Mar 14 1,853.00 1,839.00 1,847.25 1,840.00 1,309,202
Mar 13 1,875.00 1,841.50 1,868.75 1,846.75 2,346,907