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 (%)
Jan 31, 2018 0.1450 0.1450 0.1400 0.1400 3,000 +0.02(+12.00%)
Jan 30, 2018 0.1450 0.1450 0.1250 0.1250 18,000 -0.02(-10.71%)
Jan 29, 2018 0.1450 0.1450 0.1400 0.1400 32,000 -0.00(-3.45%)
Jan 26, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Jan 25, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Jan 24, 2018 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Jan 23, 2018 0.1450 0.1450 0.1450 0.1450 900 +0.00(+3.57%)
Jan 22, 2018 0.1450 0.1450 0.1400 0.1400 1,313 +0.00(+0.00%)
Jan 19, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Jan 18, 2018 0.1400 0.1300 0.1300 3,000 -0.01(-7.14%)
Jan 17, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+12.00%)
Jan 16, 2018 0.1400 0.1400 0.1250 0.1250 29,875 +0.01(+4.17%)
Jan 15, 2018 0.1450 0.1450 0.1200 0.1200 55,800 -0.01(-7.69%)
Jan 12, 2018 0.1350 0.1450 0.1250 0.1300 159,000 -0.01(-3.70%)
Jan 11, 2018 0.1500 0.1200 0.1350 112,000 -0.01(-10.00%)
Jan 10, 2018 0.1600 0.1600 0.1500 0.1500 83,210 +0.00(+0.00%)
Jan 09, 2018 0.1700 0.1700 0.1500 0.1500 32,000 -0.01(-6.25%)
Jan 08, 2018 0.1750 0.1750 0.1600 0.1600 15,500 -0.01(-8.57%)
Jan 05, 2018 0.1800 0.1800 0.1700 0.1750 108,900 +0.01(+6.06%)
Jan 04, 2018 0.1800 0.1800 0.1650 0.1650 27,950 +0.00(+0.00%)
Jan 03, 2018 0.1800 0.1800 0.1600 0.1650 39,000 -0.01(-2.94%)
Jan 02, 2018 0.1950 0.1950 0.1700 0.1700 13,059 -0.02(-12.82%)
Dec 29, 2017 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Dec 28, 2017 0.1900 0.1900 0.1600 0.1700 37,750 -0.02(-12.82%)
Dec 27, 2017 0.1950 0.1950 0.1950 0.1950 850 +0.03(+18.18%)
Dec 22, 2017 0.1950 0.1950 0.1650 0.1650 12,000 -0.02(-10.81%)
Dec 21, 2017 0.1600 0.1850 0.1600 0.1850 145,162 +0.02(+15.62%)
Dec 20, 2017 0.1600 0.1750 0.1600 0.1600 288,000 +0.00(+0.00%)
Dec 19, 2017 0.1600 0.1600 0.1600 0.1600 500 +0.01(+3.23%)
Dec 18, 2017 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Dec 15, 2017 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Dec 14, 2017 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Dec 13, 2017 0.1600 0.1600 0.1500 0.1500 2,000 -0.01(-6.25%)
Dec 12, 2017 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Dec 11, 2017 0.1650 0.1850 0.1650 0.1700 73,290 +0.02(+13.33%)
Dec 08, 2017 0.1600 0.1600 0.1500 0.1500 78,000 +0.00(+0.00%)
Dec 07, 2017 0.1500 0.1500 0.1400 0.1500 146,202 +0.02(+20.00%)
Dec 06, 2017 0.1150 0.1300 0.1050 0.1250 143,500 +0.01(+4.17%)
Dec 05, 2017 0.1200 0.1200 0.1200 0.1200 37,500 +0.00(+0.00%)
Dec 04, 2017 0.1250 0.1250 0.1100 0.1200 43,000 +0.00(+0.00%)
Dec 01, 2017 0.1500 0.1500 0.1200 0.1200 30,500 -0.01(-7.69%)
Nov 30, 2017 0.1350 0.1350 0.1300 0.1300 11,000 -0.01(-7.14%)
Nov 29, 2017 0.1550 0.1550 0.1400 0.1400 6,000 +0.00(+0.00%)
Nov 28, 2017 0.1300 0.1500 0.1300 0.1400 59,400 -0.02(-12.50%)
Nov 27, 2017 0.1650 0.1650 0.1600 0.1600 14,000 -0.01(-5.88%)
Nov 24, 2017 0.1700 0.1700 0.1700 0.1700 15,900 -0.03(-15.00%)
Nov 23, 2017 0.2000 0.2000 0.2000 0.2000 14,500 +0.03(+17.65%)
Nov 22, 2017 0.1700 0.1950 0.1700 0.1700 22,500 +0.01(+6.25%)
Nov 21, 2017 0.1500 0.1600 0.1500 0.1600 43,050 +0.01(+6.67%)
Nov 20, 2017 0.1650 0.1700 0.1500 0.1500 20,210 -0.02(-11.76%)
Nov 17, 2017 0.1800 0.1800 0.1650 0.1700 115,500 -0.01(-8.11%)
Nov 16, 2017 0.1650 0.1950 0.1650 0.1850 160,500 +0.02(+15.62%)
Nov 15, 2017 0.1300 0.1650 0.1300 0.1600 248,500 +0.04(+33.33%)
Nov 14, 2017 0.1100 0.1200 0.1100 0.1200 11,537 +0.00(+0.00%)
Nov 13, 2017 0.1200 0.1200 0.1200 0.1200 23,334 +0.00(+0.00%)
Nov 10, 2017 0.1200 0.1200 0.1100 0.1200 31,000 +0.01(+9.09%)
Nov 09, 2017 0.1100 0.1200 0.1100 0.1100 145,750 +0.01(+10.00%)
Nov 08, 2017 0.1000 0.1000 0.1000 0.1000 9,000 -0.00(-4.76%)
Nov 07, 2017 0.1050 0.1050 0.1050 0.1050 9,000 -0.01(-4.55%)
Nov 06, 2017 0.1150 0.1150 0.1050 0.1100 32,500 -0.01(-8.33%)
Nov 03, 2017 0.0950 0.1200 0.0950 0.1200 287,600 +0.03(+41.18%)
Nov 02, 2017 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
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.