ES weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.02 |
| 2017 | -0.29 |
| 2017 | -0.83 |
| 2017 | -1.67 |
| 2017 | 2.43 |
| 2017 | 0.91 |
| 2017 | -0.34 |
| 2017 | 5.37 |
| 2017 | -1.19 |
| 2017 | -0.94 |
| 2017 | 2.17 |
| 2017 | 1.75 |
| 2017 | -2.46 |
| 2017 | 1.09 |
| 2017 | 0.52 |
| 2017 | 0.03 |
| 2017 | -1 |
| 2017 | -0.05 |
| 2017 |
In the last 52 weeks, ES increased in 33 and decreased in 19. The average return for this period was +0.46%, while the median return was +0.82%. Maximum gain was +6.80% on 2025-05-09 and maximum loss was -12.33% on 2025-11-21.
Total : 52 Weeks
In the last 52 weeks, ES increased in 33 and decreased in 19. The average return for this period was +0.46%, while the median return was +0.82%. Maximum gain was +6.80% on 2025-05-09 and maximum loss was -12.33% on 2025-11-21.
In the last 52 weeks, ES increased in 33 and decreased in 19. The average return for this period was +0.46%, while the median return was +0.82%. Maximum gain was +6.80% on 2025-05-09 and maximum loss was -12.33% on 2025-11-21.
| 2025-12-26 | 66.0 | 67.2 | +1.9% |
| 2025-12-19 | 68.4 | 67.2 | -1.8% |
| 2025-12-12 | 66.9 | 68.1 | +1.8% |
| 2025-12-05 | 66.8 | 66.7 | -0.0% |
| 2025-11-28 | 65.5 | 67.2 | +2.6% |
| 2025-11-21 | 73.6 | 64.6 | -12.3% |
| 2025-11-14 | 72.9 | 73.3 | +0.5% |
| 2025-11-07 | 73.4 | 73.0 | -0.4% |
| 2025-10-31 | 74.2 | 73.8 | -0.5% |
| 2025-10-24 | 73.1 | 74.7 | +2.2% |
| 2025-10-17 | 71.6 | 72.6 | +1.4% |
| 2025-10-10 | 72.8 | 72.4 | -0.6% |
| 2025-10-03 | 69.9 | 72.5 | +3.8% |
| 2025-09-26 | 66.0 | 69.8 | +5.7% |
| 2025-09-19 | 65.8 | 67.0 | +1.8% |
| 2025-09-12 | 63.5 | 65.7 | +3.5% |
| 2025-09-05 | 63.8 | 63.5 | -0.3% |
| 2025-08-29 | 63.5 | 64.1 | +0.9% |
| 2025-08-22 | 65.7 | 66.5 | +1.3% |
| 2025-08-15 | 65.4 | 65.5 | +0.1% |
| 2025-08-08 | 65.8 | 65.0 | -1.1% |
| 2025-08-01 | 66.5 | 65.6 | -1.4% |
| 2025-07-25 | 65.5 | 66.6 | +1.7% |
| 2025-07-18 | 65.6 | 65.4 | -0.2% |
| 2025-07-11 | 64.6 | 65.7 | +1.8% |
| 2025-07-03 | 63.2 | 64.6 | +2.2% |
| 2025-06-27 | 63.1 | 63.4 | +0.5% |
| 2025-06-20 | 65.6 | 62.5 | -4.6% |
| 2025-06-13 | 65.2 | 65.2 | +0.0% |
| 2025-06-06 | 64.3 | 65.5 | +1.8% |
| 0.34 |
| 2017 | 0.37 |
| 2017 | 2.16 |
| 2017 | 1.58 |
| 2017 | -0.27 |
| 2017 | 1.44 |
| 2017 | -1.53 |
| 2017 | -2.72 |
| 2017 | -1.1 |
| 2017 | 0.12 |
| 2017 | 2.21 |
| 2017 | -1.66 |
| 2017 | 1.95 |
| 2017 | 0.44 |
| 2017 | 1.89 |
| 2017 | -0.06 |
| 2017 | -0.86 |
| 2017 | 1.39 |
| 2017 | -0.91 |
| 2017 | -2.94 |
| 2017 | -0.56 |
| 2017 | -0.21 |
| 2017 | 2 |
| 2017 | 0.96 |
| 2017 | 0.85 |
| 2017 | 1.47 |
| 2017 | 0.77 |
| 2017 | 0.17 |
| 2017 | 0.12 |
| 2017 | 1.92 |
| 2017 | -0.47 |
| 2017 | -0.92 |
| 2017 | -3.42 |
| 2017 | 0.89 |
| 2018 | -2.15 |
| 2018 | -0.76 |
| 2018 | -0.93 |
| 2018 | 4.83 |
| 2018 | -6.56 |
| 2018 | -3.45 |
| 2018 | 3.57 |
| 2018 | 1.17 |
| 2018 | -3.86 |
| 2018 | 1.45 |
| 2018 | 1.6 |
| 2018 | -2.64 |
| 2018 | 3.37 |
| 2018 | 1.02 |
| 2018 | -0.99 |
| 2018 | -0.13 |
| 2018 | 2.11 |
| 2018 | -2.56 |
| 2018 | -1.79 |
| 2018 | -1.27 |
| 2018 | -2.14 |
| 2018 | -1.15 |
| 2018 | -4.31 |
| 2018 | 1.9 |
| 2018 | 2.69 |
| 2018 | 4.05 |
| 2018 | 2.92 |
| 2018 | -2.43 |
| 2018 | -0.73 |
| 2018 | 2.25 |
| 2018 | 1.58 |
| 2018 | 0.84 |
| 2018 | 2.86 |
| 2018 | -0.87 |
| 2018 | -0.79 |
| 2018 | 0.53 |
| 2018 | 0.97 |
| 2018 | -2.22 |
| 2018 | -0.89 |
| 2018 | 1.84 |
| 2018 | -1.8 |
| 2018 | 2.98 |
| 2018 | -0.87 |
| 2018 | -1.35 |
| 2018 | 4.34 |
| 2018 | 3.55 |
| 2018 | -0.24 |
| 2018 | 2.14 |
| 2018 | 1.77 |
| 2018 | 0.5 |
| 2018 | -4.36 |
| 2018 | -2.96 |
| 2019 | -0.87 |
| 2019 | 3.48 |
| 2019 | 3.58 |
| 2019 | -0.77 |
| 2019 | 2.55 |
| 2019 | 2.05 |
| 2019 | 0.7 |
| 2019 | 0.19 |
| 2019 | 0.37 |
| 2019 | -0.3 |
| 2019 | 2.82 |
| 2019 | 0.13 |
| 2019 | -1.07 |
| 2019 | 0.2 |
| 2019 | -0.65 |
| 2019 | -1 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 74.91 | 76.19 | 74.66 | 74.86 | — |
| 2026-07-10 | 74.01 | 74.86 | 74.11 | 74.82 | — |
| 2026-07-09 | 73.88 | 74.69 | 73.73 | 73.93 | — |
| 2026-07-08 | 74.66 | 74.76 | 73.69 | 73.8 | — |
| 2026-07-07 | 74.05 | 75.63 | 74.02 | 74.75 | — |
| 2026-07-06 | 74.4 | 74.44 | 72.8 | 73.23 | — |
| 2026-07-02 | 73.31 | 74.63 | 72.94 | 74.44 | — |
| 2026-07-01 | 72.39 | 72.9 | 71.9 | 72.2 | — |
| 2026-06-30 | 73.33 | 73.4 | 72.24 | 72.27 | — |
| 2026-06-29 | 73.4 | 73.78 | 73.06 | 73.77 | — |
| 2026-06-26 | 72.28 | 73.49 | 72.19 | 73.48 | — |
| 2026-06-25 | 71.91 | 72.74 | 71.49 | 72.08 | — |
| 2026-06-24 | 71.23 | 71.73 | 70.46 | 71.71 | — |
| 2026-06-23 | 70.24 | 71.29 | 69.87 | 71.03 | — |
| 2026-06-22 | 69.3 | 70.32 | 69.11 | 70.12 | — |
| 2026-06-18 | 69.67 | 70.18 | 68.92 | 69.59 | — |
| 2026-06-17 | 69.41 | 70.11 | 68.67 | 69.05 | — |
| 2026-06-16 | 69.49 | 70.8 | 69.56 | 69.79 | — |
| 2026-06-15 | 68.68 | 69.91 | 68.43 | 69.26 | — |
| 2026-06-12 | 67.83 | 68.82 | 67.33 | 68.69 | — |
| 2026-06-11 | 69.16 | 69.97 | 68.44 | 68.43 | — |
| 2026-06-10 | 69.84 | 70.01 | 68.57 | 69.18 | — |
| 2026-06-09 | 68.45 | 69.82 | 68.04 | 69.41 | — |
| 2026-06-05 | 70.02 | 71.46 | 69.89 | 70.6 | — |
| 2026-06-04 | 68.76 | 69.94 | 68.39 | 69.88 | — |
| 2026-06-03 | 68.32 | 69.43 | 68.1 | 68.18 | — |
| 2026-06-02 | 66.88 | 68.72 | 67.13 | 68.51 | — |
| 2026-06-01 | 67.54 | 68.04 | 66.61 | 66.61 | — |
| 2026-05-29 | 69.19 | 69.3 | 68.07 | 68.27 | — |
| 2026-05-28 | 69.44 | 70.39 | 69.04 | 69.09 | — |
| 2026-05-27 | 69.48 | 70.15 | 69.2 | 69.62 | — |
| 2026-05-22 | 69.99 | 70.31 | 69.3 | 70 | — |
| 2026-05-21 | 69.09 | 70.16 | 68.73 | 69.63 | — |
| 2026-05-20 | 69.25 | 69.49 | 68.76 | 69.05 | — |
| 2026-05-19 | 67.85 | 69.15 | 67.53 | 68.81 | — |
| 2026-05-18 | 67.02 | 68.12 | 67 | 68.08 | — |
| 2026-05-15 | 68.49 | 68.49 | 66.83 | 67.17 | — |
| 2026-05-14 | 68.55 | 69 | 68.16 | 68.81 | — |
| 2026-05-13 | 68.12 | 68.64 | 67.73 | 68.25 | — |
| 2026-05-12 | 67.25 | 68.94 | 66.86 | 68.73 | — |
| 2026-05-11 | 67.19 | 68.1 | 67.1 | 67.24 | — |
| 2026-05-08 | 67.74 | 68.08 | 66.33 | 66.51 | — |
| 2026-05-07 | 67.69 | 67.96 | 66.46 | 67.04 | — |
| 2026-05-06 | 68.71 | 69.28 | 68.37 | 68.52 | — |
| 2026-05-05 | 69.59 | 69.93 | 68.88 | 68.9 | — |
| 2026-05-04 | 70.6 | 70.95 | 68.83 | 69.44 | — |
| 2026-05-01 | 70.7 | 71.76 | 70.17 | 71.07 | — |
| 2026-04-30 | 69.02 | 71.1 | 68.9 | 70.7 | — |
| 2026-04-29 | 68.05 | 68.76 | 67.68 | 68.72 | — |
| 2026-04-28 | 69.25 | 69.33 | 68.43 | 68.58 | — |
| 2026-04-27 | 68.81 | 69.22 | 68.28 | 68.72 | — |
| 2026-04-24 | 68.93 | 69.08 | 68.11 | 68.64 | — |
| 2026-04-23 | 67.59 | 68.85 | 67.58 | 68.77 | — |
| 2026-04-22 | 67.49 | 68.13 | 66.82 | 67.05 | — |
| 2026-04-21 | 68.72 | 68.75 | 66.81 | 66.82 | — |
| 2026-04-20 | 68.87 | 69.55 | 68.18 | 68.51 | — |
| 2026-04-17 | 69.36 | 69.3 | 68.15 | 69.25 | — |
| 2026-04-16 | 68.71 | 69.44 | 68.42 | 69.18 | — |
| 2026-04-15 | 68.59 | 69.22 | 68.13 | 68.77 | — |
| 2026-04-14 | 68.63 | 69.14 | 68.03 | 69.01 | — |
| 2026-04-13 | 69.81 | 69.99 | 68.07 | 68.68 | — |
| 2026-04-10 | 70.58 | 70.82 | 69.78 | 69.97 | — |
| 2026-04-09 | 69.76 | 71.19 | 69.76 | 70.57 | — |
| 2026-04-08 | 69.25 | 70.36 | 68.98 | 69.95 | — |
| 2026-04-07 | 69.36 | 69.79 | 69.23 | 69.49 | — |
| 2026-04-06 | 69.19 | 70.09 | 69 | 69.44 | — |
| 2026-04-02 | 69.87 | 69.89 | 69.1 | 69.47 | — |
| 2026-04-01 | 68.52 | 69.74 | 68 | 69.65 | — |
| 2026-03-31 | 68.81 | 69.31 | 68.07 | 69.28 | — |
| 2026-03-30 | 68.58 | 69.74 | 68.1 | 68.41 | — |
| 2026-03-27 | 67.58 | 68.13 | 67.05 | 67.59 | — |
| 2026-03-26 | 67 | 68.54 | 66.99 | 67.96 | — |
| 2026-03-25 | 68.47 | 68.94 | 66.97 | 67.04 | — |
| 2026-03-24 | 67 | 68.1 | 66.8 | 67.47 | — |
| 2026-03-23 | 67.52 | 68.33 | 66.76 | 67.65 | — |
| 2026-03-20 | 68.9 | 69.67 | 66.35 | 66.67 | — |
| 2026-03-19 | 72.74 | 73.04 | 69.43 | 69.62 | — |
| 2026-03-18 | 72.2 | 73.25 | 71.88 | 72.74 | — |
| 2026-03-17 | 73.67 | 73.88 | 72.26 | 72.44 | — |
| 2026-03-16 | 73.44 | 73.84 | 72.13 | 73.2 | — |
| 2026-03-13 | 74.27 | 74.23 | 72.91 | 73.1 | — |
| 2026-03-12 | 73.98 | 74.57 | 73.1 | 73.21 | — |
| 2026-03-11 | 74.01 | 74.15 | 73.2 | 73.94 | — |
| 2026-03-10 | 73.52 | 74.08 | 72.9 | 73.61 | — |
| 2026-03-09 | 74.5 | 74.97 | 72.73 | 73.85 | — |
| 2026-03-06 | 73.51 | 74.77 | 73.05 | 74.44 | — |
| 2026-03-05 | 73.79 | 74.09 | 72.99 | 73.87 | — |
| 2026-03-04 | 74.73 | 75.51 | 73.97 | 75.32 | — |
| 2026-03-03 | 73.5 | 75.26 | 72.33 | 74.73 | — |
| 2026-03-02 | 76.21 | 76.21 | 74.25 | 74.42 | — |
| 2026-02-27 | 75.17 | 76.41 | 75.02 | 76.21 | — |
| 2026-02-26 | 75.08 | 75.43 | 74.72 | 75.05 | — |
| 2026-02-25 | 74.89 | 75.09 | 73.22 | 74.92 | — |
| 2026-02-25 | 74.89 | 75.09 | 73.22 | 74.92 | — |
| 2026-02-25 | 74.89 | 75.09 | 73.22 | 74.92 | — |
| 2026-02-24 | 74.83 | 75.28 | 73.96 | 75.13 | — |
| 2026-02-23 | 73.37 | 74.98 | 73.37 | 74.87 | — |
| 2026-02-20 | 73.84 | 74.28 | 73.1 | 73.56 | — |
| 2026-02-19 | 71.71 | 74.15 | 71.71 | 73.67 | — |
| 2026-02-18 | 73.2 | 73.51 | 71.59 | 71.72 | — |
| 2026-02-17 | 75 | 75 | 72.25 | 73.03 | — |
| 2026-02-13 | 71.4 | 74.13 | 70.59 | 73.36 | — |
| 2026-02-12 | 70.3 | 71.56 | 70.03 | 70.32 | — |
| 2026-02-11 | 69.1 | 70.25 | 68.22 | 70.22 | — |
| 2026-02-10 | 67.4 | 69.69 | 67.4 | 69.3 | — |
| 2026-02-09 | 67.74 | 67.77 | 66.6 | 67.63 | — |
| 2026-02-06 | 68.56 | 68.97 | 67.12 | 67.36 | — |
| 2026-02-05 | 68.56 | 69.16 | 67.55 | 67.73 | — |
| 2026-02-04 | 69.1 | 69.39 | 68.07 | 68.24 | — |
| 2026-02-03 | 67.84 | 69.46 | 67.84 | 68.54 | — |
| 2026-02-02 | 69.11 | 69.44 | 67.75 | 67.91 | — |
| 2026-01-30 | 68.79 | 69.25 | 68.15 | 69.13 | — |
| 2026-01-29 | 70.16 | 70.84 | 68.7 | 68.92 | — |
| 2026-01-28 | 71 | 71.38 | 69.74 | 69.9 | — |
| 2026-01-27 | 70.18 | 70.86 | 69.88 | 70.63 | — |
| 2026-01-26 | 69.59 | 71.07 | 69.59 | 70.33 | — |
| 2026-01-23 | 70.42 | 70.52 | 68.88 | 69.58 | — |
| 2026-01-22 | 71.27 | 71.57 | 70.28 | 70.45 | — |
| 2026-01-21 | 71.32 | 71.6 | 70.55 | 71.38 | — |
| 2026-01-20 | 69.53 | 70.84 | 69.28 | 70.79 | — |