Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 28, 2016 0.1950 0.1950 0.1850 0.1850 20,200 -0.01(-5.13%)
Jul 27, 2016 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jul 26, 2016 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jul 25, 2016 0.1950 0.1950 0.1950 0.1950 1,001 +0.02(+8.33%)
Jul 22, 2016 0.2050 0.2050 0.1800 0.1800 5,165 +0.01(+2.86%)
Jul 21, 2016 0.2100 0.2100 0.1750 0.1750 6,000 -0.03(-14.63%)
Jul 20, 2016 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Jul 19, 2016 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
Jul 18, 2016 0.2050 0.2100 0.1900 0.1900 99,500 +0.01(+2.70%)
Jul 15, 2016 0.1850 0.1900 0.1850 0.1850 153,645 +0.01(+5.71%)
Jul 14, 2016 0.1950 0.1950 0.1750 0.1750 1,500 +0.00(+0.00%)
Jul 13, 2016 0.1950 0.1950 0.1750 0.1750 1,500 -0.02(-10.26%)
Jul 12, 2016 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jul 11, 2016 0.1800 0.1950 0.1700 0.1950 3,500 +0.02(+8.33%)
Jul 08, 2016 0.1800 0.1800 0.1800 17,000 +0.00(+0.00%)
Jul 07, 2016 0.1900 0.1900 0.1800 0.1800 2,500 +0.00(+0.00%)
Jul 05, 2016 0.1950 0.1950 0.1800 0.1800 3,500 -0.02(-7.69%)
Jul 04, 2016 0.1800 0.1950 0.1750 0.1950 23,000 +0.01(+5.41%)
Jun 30, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 29, 2016 0.2000 0.2000 0.1850 0.1850 25,400 +0.00(+0.00%)
Jun 28, 2016 0.2100 0.2100 0.1850 0.1850 8,000 -0.01(-2.63%)
Jun 27, 2016 0.2000 0.2000 0.1800 0.1900 160,500 -0.01(-2.56%)
Jun 24, 2016 0.2100 0.2100 0.1800 0.1950 27,000 -0.01(-2.50%)
Jun 23, 2016 0.1750 0.2050 0.1750 0.2000 25,500 +0.00(+0.00%)
Jun 22, 2016 0.2050 0.2050 0.1750 0.2000 19,000 +0.00(+0.00%)
Jun 21, 2016 0.1950 0.2100 0.1750 0.2000 16,100 +0.00(+0.00%)
Jun 20, 2016 0.1950 0.2000 0.1750 0.2000 25,500 +0.01(+2.56%)
Jun 17, 2016 0.1900 0.2050 0.1700 0.1950 42,500 +0.01(+2.63%)
Jun 16, 2016 0.1900 0.1950 0.1700 0.1900 172,530 +0.00(+0.00%)
Jun 15, 2016 0.1950 0.1950 0.1700 0.1900 58,000 -0.01(-5.00%)
Jun 14, 2016 0.2050 0.2050 0.1800 0.2000 25,000 +0.04(+21.21%)
Jun 13, 2016 0.1900 0.1900 0.1650 0.1650 82,000 +0.00(+0.00%)
Jun 10, 2016 0.1750 0.1750 0.1650 0.1650 89,000 -0.01(-5.71%)
Jun 08, 2016 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Jun 07, 2016 0.2000 0.2200 0.1650 0.1650 73,666 -0.01(-2.94%)
Jun 06, 2016 0.2200 0.2200 0.1700 0.1700 64,100 -0.01(-5.56%)
Jun 03, 2016 0.2100 0.2100 0.1750 0.1800 49,500 +0.01(+5.88%)
Jun 02, 2016 0.2000 0.2000 0.1700 0.1700 2,500 -0.01(-8.11%)
Jun 01, 2016 0.1700 0.2000 0.1700 0.1850 143,000 +0.00(+0.00%)
May 31, 2016 0.1800 0.1850 0.1700 0.1850 113,849 -0.02(-11.90%)
May 30, 2016 0.2450 0.2450 0.2100 0.2100 90,000 -0.04(-14.29%)
May 27, 2016 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
May 26, 2016 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
May 25, 2016 0.2450 0.2450 0.2450 0.2450 500 +0.02(+11.36%)
May 24, 2016 0.2200 0.2200 0.2200 0.2200 198,477 -0.01(-4.35%)
May 20, 2016 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
May 18, 2016 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
May 17, 2016 0.2500 0.2800 0.2500 0.2500 44,897 +0.00(+0.00%)
May 16, 2016 0.2400 0.2500 0.2400 0.2500 1,500 +0.01(+2.04%)
May 13, 2016 0.2500 0.2500 0.2450 0.2450 5,500 +0.01(+6.52%)
May 12, 2016 0.2400 0.2400 0.2300 0.2300 5,250 -0.02(-8.00%)
May 11, 2016 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
May 10, 2016 0.2500 0.2500 0.2250 0.2500 9,000 +0.00(+0.00%)
May 09, 2016 0.2050 0.2500 0.2050 0.2500 8,000 +0.00(+0.00%)
May 06, 2016 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
May 05, 2016 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
May 04, 2016 0.2600 0.2600 0.2450 0.2450 13,000 -0.03(-9.26%)
May 03, 2016 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.57%)
May 02, 2016 0.3300 0.3300 0.2800 0.2800 2,500 +0.00(+0.00%)
Apr 29, 2016 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Apr 28, 2016 0.2600 0.2600 0.2600 0.2600 1,800 -0.01(-1.89%)
Apr 27, 2016 0.2650 0.2650 0.2550 0.2650 61,000 +0.02(+6.00%)
Apr 26, 2016 0.2250 0.2600 0.2250 0.2500 25,750 +0.05(+28.21%)
Apr 25, 2016 0.2800 0.2800 0.1800 0.1950 121,000 -0.11(-37.10%)
Apr 22, 2016 0.3100 0.3100 0.3100 0.3100 500 +0.04(+14.81%)
Apr 21, 2016 0.2600 0.3300 0.2600 0.2700 14,170 -0.06(-18.18%)
Apr 20, 2016 0.3300 0.3300 0.3300 0.3300 500 +0.05(+17.86%)
Apr 19, 2016 0.2800 0.2800 0.2800 0.2800 35,000 -0.02(-6.67%)
Apr 18, 2016 0.3250 0.3250 0.3000 0.3000 1,500 -0.03(-9.09%)
Apr 15, 2016 0.3300 0.3300 0.3300 0.3300 500 -0.01(-1.49%)
Apr 14, 2016 0.3350 0.3350 0.3350 0.3350 500 +0.00(+0.00%)
Apr 13, 2016 0.3350 0.3350 0.3350 0.3350 500 +0.00(+0.00%)
Apr 12, 2016 0.3350 0.3350 0.3350 0.3350 500 -0.01(-1.47%)
Apr 11, 2016 0.3400 0.3400 0.3400 0.3400 500 -0.00(-1.45%)
Apr 08, 2016 0.3450 0.3450 0.3450 0.3450 1,000 +0.04(+15.00%)
Apr 07, 2016 0.3500 0.3500 0.2850 0.3000 13,000 -0.05(-14.29%)
Apr 06, 2016 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Apr 05, 2016 0.3800 0.3800 0.3500 0.3500 3,201 +0.00(+0.00%)
Apr 04, 2016 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Apr 01, 2016 0.4000 0.4000 0.3500 0.3500 5,500 -0.05(-12.50%)
Mar 31, 2016 0.4000 0.4000 0.4000 0.4000 700 +0.00(+0.00%)
Mar 30, 2016 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Mar 29, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 28, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 24, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 23, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 22, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 21, 2016 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Mar 18, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
Mar 17, 2016 0.4000 0.4000 0.3500 0.3500 3,000 -0.05(-12.50%)
Mar 16, 2016 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Mar 15, 2016 0.4450 0.4450 0.4000 0.4000 1,500 +0.01(+1.27%)
Mar 14, 2016 0.3950 0.3950 0.3950 0.3950 500 -0.04(-9.20%)
Mar 11, 2016 0.4350 0.4350 0.4350 0.4350 500 +0.02(+3.57%)
Mar 10, 2016 0.4450 0.4450 0.4200 0.4200 2,500 +0.04(+10.53%)
Mar 09, 2016 0.4100 0.4100 0.3800 0.3800 1,500 -0.03(-7.32%)
Mar 08, 2016 0.4100 0.4100 0.4100 0.4100 692 +0.00(+0.00%)
Mar 07, 2016 0.4500 0.4500 0.4100 0.4100 1,000 -0.04(-8.89%)
Mar 04, 2016 0.4500 0.4500 0.4500 0.4500 500 +0.05(+12.50%)
Mar 03, 2016 0.4500 0.4500 0.4000 0.4000 1,500 +0.03(+8.11%)
Mar 02, 2016 0.3700 0.3700 0.3500 0.3700 3,500 +0.00(+0.00%)
Mar 01, 2016 0.3800 0.3800 0.3400 0.3700 53,000 -0.01(-2.63%)
Feb 29, 2016 0.3800 0.3800 0.3800 0.3800 500 +0.01(+2.70%)
Feb 26, 2016 0.4000 0.4000 0.3700 0.3700 23,583 +0.00(+0.00%)
Feb 25, 2016 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Feb 24, 2016 0.3700 0.3700 0.3700 0.3700 650 +0.00(+0.00%)
Feb 23, 2016 0.4000 0.4000 0.3200 0.3700 14,500 -0.03(-7.50%)
Feb 22, 2016 0.3900 0.4000 0.3800 0.4000 8,100 +0.00(+0.00%)
Feb 19, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.01(+2.56%)
Feb 18, 2016 0.4500 0.4500 0.3900 0.3900 5,355 -0.06(-13.33%)
Feb 17, 2016 0.4500 0.4500 0.4500 0.4500 500 +0.05(+12.50%)
Feb 16, 2016 0.4200 0.4200 0.3750 0.4000 49,000 +0.00(+0.00%)
Feb 12, 2016 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Feb 11, 2016 0.3650 0.3650 0.3550 0.3600 12,800 +0.01(+1.41%)
Feb 10, 2016 0.3700 0.3800 0.3550 0.3550 9,800 -0.02(-5.33%)
Feb 09, 2016 0.3750 0.3750 0.3600 0.3750 43,000 -0.03(-6.25%)
Feb 08, 2016 0.4000 0.4000 0.4000 0.4000 6,500 +0.02(+5.26%)
Feb 05, 2016 0.4000 0.4000 0.3800 0.3800 19,835 -0.02(-5.00%)
Feb 04, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Feb 03, 2016 0.4000 0.4000 0.4000 0.4000 30,000 +0.00(+0.00%)
Feb 02, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Feb 01, 2016 0.5000 0.5000 0.4000 0.4000 2,800 -0.06(-13.04%)
Jan 29, 2016 0.3650 0.4600 0.3650 0.4600 11,200 +0.07(+16.46%)
Jan 28, 2016 0.3950 0.3950 0.3950 0.3950 500 -0.02(-5.95%)
Jan 27, 2016 0.4000 0.4200 0.4000 0.4200 9,500 +0.02(+5.00%)
Jan 26, 2016 0.4650 0.4650 0.3400 0.4000 3,500 -0.02(-4.76%)
Jan 25, 2016 0.4000 0.4200 0.4000 0.4200 6,700 -0.01(-2.33%)
Jan 22, 2016 0.4300 0.4300 0.4300 0.4300 500 -0.02(-4.44%)
Jan 21, 2016 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Jan 20, 2016 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Jan 19, 2016 0.4100 0.5000 0.4100 0.4500 13,200 +0.04(+9.76%)
Jan 18, 2016 0.4200 0.4500 0.4100 0.4100 51,841 -0.01(-2.38%)
Jan 15, 2016 0.4700 0.4700 0.4200 0.4200 24,000 -0.03(-6.67%)
Jan 14, 2016 0.4500 0.5000 0.4500 0.4500 19,000 -0.05(-10.00%)
Jan 13, 2016 0.4600 0.5000 0.4600 0.5000 2,200 +0.02(+4.17%)
Jan 12, 2016 0.5000 0.5000 0.4800 0.4800 85,200 -0.02(-4.00%)
Jan 11, 2016 0.4850 0.5000 0.4850 0.5000 54,000 +0.00(+0.00%)
Jan 08, 2016 0.5000 0.5000 0.5000 0.5000 13,820 +0.00(+0.00%)
Jan 07, 2016 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jan 06, 2016 0.5000 0.5000 0.5000 0.5000 7,200 -0.01(-1.96%)
Jan 05, 2016 0.5500 0.5500 0.5100 0.5100 52,946 +0.01(+2.00%)
Jan 04, 2016 0.4100 0.5000 0.4100 0.5000 4,845 +0.14(+36.99%)
Dec 31, 2015 0.3650 0.3650 0.3650 0 -0.05(-13.10%)
Dec 30, 2015 0.4200 0.4400 0.4200 0.4200 15,250 +0.01(+2.44%)
Dec 29, 2015 0.4200 0.4200 0.4100 0.4100 26,654 -0.01(-2.38%)
Dec 24, 2015 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Dec 23, 2015 0.3800 0.4200 0.3800 0.3800 127,100 +0.01(+2.70%)
Dec 22, 2015 0.4000 0.4000 0.3300 0.3700 158,482 +0.00(+0.00%)
Dec 21, 2015 0.3950 0.3950 0.3100 0.3700 15,750 -0.03(-7.50%)
Dec 18, 2015 0.4000 0.4000 0.4000 0.4000 500 +0.02(+5.26%)
Dec 17, 2015 0.4000 0.4000 0.3000 0.3800 114,000 -0.02(-5.00%)
Dec 16, 2015 0.4000 0.4000 0.4000 0.4000 500 -0.03(-6.98%)
Dec 15, 2015 0.4300 0.4300 0.4300 0.4300 900 +0.03(+7.50%)
Dec 14, 2015 0.4400 0.4400 0.4000 0.4000 21,449 +0.00(+0.00%)
Dec 11, 2015 0.4000 0.4000 0.3600 0.4000 12,000 +0.04(+11.11%)
Dec 10, 2015 0.4000 0.4000 0.3600 0.3600 11,250 -0.02(-5.26%)
Dec 09, 2015 0.4000 0.4000 0.3800 0.3800 54,000 -0.04(-9.52%)
Dec 08, 2015 0.4200 0.4200 0.4200 0.4200 500 -0.02(-4.55%)
Dec 07, 2015 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Dec 04, 2015 0.4400 0.4400 0.4400 0.4400 755 +0.00(+0.00%)
Dec 03, 2015 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Dec 02, 2015 0.4400 0.4400 0.4400 0.4400 1,000 +0.02(+4.76%)
Dec 01, 2015 0.4400 0.4400 0.4200 0.4200 19,500 -0.02(-4.55%)
Nov 30, 2015 0.4300 0.4400 0.4000 0.4400 1,500 +0.05(+12.82%)
Nov 27, 2015 0.4700 0.4700 0.3900 0.3900 2,000 -0.02(-4.88%)
Nov 26, 2015 0.4500 0.4500 0.3900 0.4100 2,500 -0.01(-2.38%)
Nov 25, 2015 0.4700 0.4700 0.4000 0.4200 18,552 +0.00(+0.00%)
Nov 24, 2015 0.3900 0.4200 0.3900 0.4200 1,000 +0.03(+7.69%)
Nov 23, 2015 0.3900 0.3900 2,000 -0.02(-4.88%)
Nov 20, 2015 0.4900 0.4900 0.4000 0.4100 39,250 -0.07(-14.58%)
Nov 19, 2015 0.4750 0.4800 0.4750 0.4800 1,294 +0.00(+0.00%)
Nov 18, 2015 0.4900 0.4900 0.4500 0.4800 1,500 +0.10(+26.32%)
Nov 17, 2015 0.4500 0.4500 0.3800 0.3800 34,450 -0.12(-24.00%)
Nov 16, 2015 0.5000 0.5000 0.5000 0.5000 509 +0.05(+11.11%)
Nov 13, 2015 0.4800 0.4800 0.4500 0.4500 2,000 +0.00(+0.00%)
Nov 12, 2015 0.4800 0.4800 0.4500 0.4500 0 -0.05(-10.00%)
Nov 11, 2015 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Nov 10, 2015 0.5000 0.5000 0.5000 0.5000 1,000 +0.03(+5.26%)
Nov 09, 2015 0.4750 0.4750 0.4500 0.4750 3,450 +0.01(+1.06%)
Nov 06, 2015 0.5200 0.5200 0.4700 0.4700 1,000 +0.02(+4.44%)
Nov 05, 2015 0.4500 0.4500 0.4500 0.4500 14,500 +0.00(+0.00%)
Nov 04, 2015 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Nov 03, 2015 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Nov 02, 2015 0.4800 0.4800 0.4500 0.4500 17,500 -0.05(-10.00%)
Oct 30, 2015 0.4800 0.5100 0.4250 0.5000 4,500 +0.00(+0.00%)
Oct 29, 2015 0.6300 0.6300 0.5000 0.5000 2,000 +0.00(+0.00%)
Oct 28, 2015 0.5000 0.5000 0.5000 0.5000 23,300 +0.00(+0.00%)
Oct 27, 2015 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Oct 26, 2015 0.5000 0.5000 0.5000 0.5000 1,750 +0.00(+0.00%)
Oct 23, 2015 0.5000 0.5000 0.5000 0.5000 20,500 +0.00(+0.00%)
Oct 22, 2015 0.4800 0.5000 0.4800 0.5000 21,127 +0.02(+4.17%)
Oct 21, 2015 0.4800 0.4800 0.4800 0.4800 1,500 +0.00(+0.00%)
Oct 20, 2015 0.4800 0.4800 0.4800 0.4800 500 +0.02(+4.35%)
Oct 19, 2015 0.4600 0.4600 0.4200 0.4600 25,000 +0.01(+2.22%)
Oct 16, 2015 0.5000 0.5000 0.4150 0.4500 48,000 -0.04(-8.16%)
Oct 15, 2015 0.5300 0.5300 0.4800 0.4900 2,000 -0.04(-7.55%)
Oct 14, 2015 0.5300 0.5300 0.5300 0.5300 500 +0.04(+8.16%)
Oct 13, 2015 0.4900 0.4900 0.4900 0.4900 1,500 -0.04(-7.55%)
Oct 09, 2015 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Oct 08, 2015 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Oct 07, 2015 0.5000 0.5000 0.4900 0.5000 16,000 +0.05(+11.11%)
Oct 06, 2015 0.5700 0.5700 0.4500 0.4500 85,000 -0.13(-22.41%)
Oct 05, 2015 0.5800 0.5800 0.5800 0.5800 2,500 +0.04(+7.41%)
Oct 02, 2015 0.5900 0.5900 0.4600 0.5400 17,885 -0.06(-10.00%)
Oct 01, 2015 0.5800 0.6000 0.5800 0.6000 3,100 +0.01(+1.69%)
Sep 30, 2015 0.6100 0.6100 0.5900 0.5900 7,000 -0.04(-6.35%)
Sep 29, 2015 0.6300 0.6300 0.6300 0.6300 2,500 +0.00(+0.00%)
Sep 28, 2015 0.5800 0.6300 0.5800 0.6300 17,500 +0.10(+18.87%)
Sep 22, 2015 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 18, 2015 0.5300 0.5300 0.5300 52 -0.05(-8.62%)
Sep 15, 2015 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Sep 11, 2015 0.5900 0.5900 0.5900 495 -0.06(-9.23%)
Sep 10, 2015 0.6300 0.6500 0.6300 0.6500 6,050 +0.00(+0.00%)
Sep 09, 2015 0.6500 0.6500 0.5900 0.6500 21,750 +0.02(+3.17%)
Sep 08, 2015 0.6800 0.6800 0.6300 0.6300 17,500 +0.01(+1.61%)
Sep 04, 2015 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Sep 03, 2015 0.5600 0.6000 0.5600 0.6000 40,000 +0.00(+0.00%)
Sep 02, 2015 0.6100 0.6200 0.6000 0.6000 77,000 -0.01(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.