Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	ES	61.25	61.38	60.62	60.96	-0.48	1,921,717	12,440	59.39	62.43
2024-05-16	Z	ES	60.53	61.83	60.19	61.46	0.95	3,011,137	18,864	60.44	65.70
2024-05-15	Z	ES	60.85	61.005	60.32	60.53	0.365	2,109,133	20,491	60.17	60.98
2024-05-14	Z	ES	61.88	61.9901	60.86	60.90	-0.39	1,767,525	15,938	60.69	61.36
2024-05-13	Z	ES	61.80	61.90	61.07	61.28	-0.65	2,147,181	18,385	61.00	63.35
2024-05-10	Z	ES	62.10	62.25	61.41	61.92	0.18	1,635,825	14,621	61.35	65.70
2024-05-09	Z	ES	60.94	61.86	60.66	61.76	0.74	1,376,598	12,938	61.55	62.22
2024-05-08	Z	ES	60.88	61.33	60.51	61.04	-0.13	1,567,933	13,139	60.71	61.39
2024-05-07	Z	ES	60.13	61.26	60.03	61.17	1.46	2,076,176	17,600	60.84	61.60
2024-05-06	Z	ES	60.22	60.43	59.555	59.71	-0.31	1,751,116	15,684	59.35	60.11
2024-05-03	Z	ES	61.19	61.495	58.90	60.01	-0.76	3,447,870	24,935	51.28	83.59
2024-05-02	Z	ES	62.62	63.24	60.32	60.75	-0.86	3,164,779	21,246	51.28	83.59
2024-05-01	Z	ES	60.66	62.49	60.435	61.62	0.98	2,087,395	17,503	58.30	83.59
2024-04-30	Z	ES	59.85	60.88	59.10	60.62	0.16	3,515,959	17,093	58.30	60.35
2024-04-29	Z	ES	59.82	60.77	59.675	60.46	0.98	1,789,852	15,374	60.02	60.83
2024-04-26	Z	ES	60.57	60.75	59.43	59.46	-1.065	1,590,694	14,491	59.10	59.90
2024-04-25	Z	ES	60.89	61.18	59.67	60.52	-0.32	1,432,034	14,823	53.38	67.58
2024-04-24	Z	ES	59.63	61.05	59.44	60.84	0.50	2,087,281	17,014	57.99	69.46
2024-04-23	Z	ES	60.03	60.99	59.8229	60.35	0.04	1,831,877	14,694	54.87	66.22
2024-04-22	Z	ES	59.68	60.85	59.46	60.30	0.61	1,559,368	15,404	60.03	60.53
2024-04-19	Z	ES	59.12	59.91	58.98	59.69	0.70	2,323,408	15,921	54.15	60.03
2024-04-18	Z	ES	58.77	59.19	58.08	58.99	0.47	1,626,195	13,590	58.41	60.79
2024-04-17	Z	ES	57.54	58.57	57.07	58.51	1.295	1,993,998	14,629	53.16	58.95
2024-04-16	Z	ES	57.90	57.90	56.67	57.20	-1.03	2,391,638	15,239	51.62	63.39
2024-04-15	Z	ES	58.97	59.23	57.67	58.27	-0.52	2,131,363	13,752	56.06	64.42
2024-04-12	Z	ES	59.35	59.495	58.43	58.79	-0.35	2,204,619	15,419	55.30	60.79
2024-04-11	Z	ES	59.49	59.66	58.54	59.15	0.085	1,310,097	11,650	58.77	59.57
2024-04-10	Z	ES	59.24	59.39	58.28	59.07	-0.90	2,344,801	18,521	58.58	59.27
2024-04-09	Z	ES	59.57	60.44	59.43	59.96	0.48	1,860,661	15,323	60.17	65.67
2024-04-08	Z	ES	58.58	59.61	58.58	59.47	0.97	1,654,333	13,230	59.53	59.89
2024-04-05	Z	ES	58.55	58.8488	58.06	58.51	-0.42	1,426,094	12,254	58.00	66.75
2024-04-04	Z	ES	59.43	59.60	58.30	58.92	0.51	1,733,571	15,565	52.44	64.37
2024-04-03	Z	ES	59.18	59.27	58.04	58.43	-0.82	1,660,808	13,451	58.16	58.96
2024-04-02	Z	ES	58.56	59.65	58.51	59.27	0.39	1,839,476	14,279	58.86	59.59
2024-04-01	Z	ES	59.71	59.71	58.525	58.88	-0.92	1,533,062	13,020	58.51	59.21
2024-03-29	Z	ES	59.27	59.985	58.80	59.77	0.78	0	0	59.38	59.95
2024-03-28	Z	ES	59.27	59.985	58.80	59.77	0.78	1,921,033	12,430	59.38	59.95
2024-03-27	Z	ES	56.91	58.99	56.91	58.98	2.69	2,840,904	18,916	57.75	59.79
2024-03-26	Z	ES	57.49	57.82	56.16	56.29	-1.21	2,165,645	15,610	56.10	57.90
2024-03-25	Z	ES	57.89	58.25	57.19	57.52	-0.365	1,923,841	12,652	57.18	62.95
2024-03-22	Z	ES	58.40	58.5979	57.78	57.89	0.02	2,157,059	14,672	57.61	58.26
2024-03-21	Z	ES	59.40	59.50	57.87	57.89	-1.33	3,736,080	15,823	57.70	58.35
2024-03-20	Z	ES	58.69	59.66	58.44	59.21	0.40	1,955,150	12,728	56.77	59.46
2024-03-19	Z	ES	59.06	59.385	58.47	58.80	-0.19	2,784,311	14,539	55.31	59.38
2024-03-18	Z	ES	58.92	59.37	58.42	58.96	0.05	2,246,508	11,124	58.36	66.75
2024-03-15	Z	ES	58.71	59.52	58.50	58.92	-0.13	6,062,313	13,132	55.00	65.13
2024-03-14	Z	ES	58.95	59.13	57.76	59.06	-0.065	2,950,311	19,830	58.56	59.36
2024-03-13	Z	ES	59.86	60.47	58.66	59.14	-0.67	3,252,030	19,866	58.88	59.54
2024-03-12	Z	ES	60.41	60.68	59.26	59.81	-0.83	2,028,662	13,746	55.28	60.38
2024-03-11	Z	ES	60.08	60.78	60.08	60.65	0.57	2,871,016	17,926	53.66	61.00
2024-03-08	Z	ES	59.62	60.38	59.15	60.08	0.66	1,874,679	15,409	51.28	70.00
2024-03-07	Z	ES	58.98	59.70	58.70	59.42	0.91	2,297,891	13,228	59.11	59.76
2024-03-06	Z	ES	58.70	58.96	57.93	58.50	0.36	2,078,862	14,895	51.28	59.31
2024-03-05	Z	ES	59.10	59.73	58.11	58.14	-0.79	2,516,685	16,800	51.31	70.00
2024-03-04	Z	ES	57.28	59.25	56.76	58.91	1.205	2,789,021	16,913	58.50	59.16
2024-03-01	Z	ES	58.915	58.915	57.53	58.41	-0.29	3,088,846	18,329	50.00	58.56
2024-02-29	Z	ES	59.01	59.19	58.24	58.70	0.09	4,728,773	21,792	57.53	59.87
2024-02-28	Z	ES	59.04	59.23	58.206	58.61	-0.67	1,741,776	14,737	50.60	58.63
2024-02-27	Z	ES	58.12	59.48	57.885	59.27	1.63	2,677,362	17,545	58.93	59.58
2024-02-26	Z	ES	58.36	58.835	57.425	57.64	-1.22	2,045,364	12,924	55.28	60.78
2024-02-23	Z	ES	58.03	59.33	57.87	58.87	0.75	2,184,271	14,742	57.69	62.12
2024-02-22	Z	ES	57.77	58.60	57.36	58.11	-0.33	3,568,171	20,942	50.60	59.27
2024-02-21	Z	ES	57.81	59.36	57.53	58.42	0.88	3,286,364	21,070	57.25	59.18