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 (%)
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%)
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.