ICE Futures • USD
CBOE Interest Rate 10 Year T No (^TNX)
As of 1:08 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.5900 | 4.6310 | 4.5820 | 4.6210 | 4.6210 | - |
| Apr 18, 2024 | 4.5920 | 4.6530 | 4.5920 | 4.6470 | 4.6470 | - |
| Apr 17, 2024 | 4.6550 | 4.6610 | 4.5750 | 4.5850 | 4.5850 | - |
| Apr 16, 2024 | 4.6450 | 4.6960 | 4.6260 | 4.6590 | 4.6590 | - |
| Apr 15, 2024 | 4.5850 | 4.6630 | 4.5830 | 4.6280 | 4.6280 | - |
| Apr 12, 2024 | 4.5140 | 4.5320 | 4.4830 | 4.4990 | 4.4990 | - |
| Apr 11, 2024 | 4.5760 | 4.5910 | 4.5150 | 4.5760 | 4.5760 | - |
| Apr 10, 2024 | 4.3460 | 4.5680 | 4.3440 | 4.5600 | 4.5600 | - |
| Apr 9, 2024 | 4.3840 | 4.3960 | 4.3580 | 4.3660 | 4.3660 | - |
| Apr 8, 2024 | 4.4580 | 4.4620 | 4.4060 | 4.4240 | 4.4240 | - |
| Apr 5, 2024 | 4.3280 | 4.4040 | 4.3180 | 4.3780 | 4.3780 | - |
| Apr 4, 2024 | 4.3710 | 4.3810 | 4.3070 | 4.3090 | 4.3090 | - |
| Apr 3, 2024 | 4.3830 | 4.4290 | 4.3470 | 4.3550 | 4.3550 | - |
| Apr 2, 2024 | 4.3750 | 4.4050 | 4.3550 | 4.3650 | 4.3650 | - |
| Apr 1, 2024 | 4.2340 | 4.3370 | 4.2340 | 4.3290 | 4.3290 | - |
| Mar 28, 2024 | 4.2300 | 4.2340 | 4.1830 | 4.2060 | 4.2060 | - |
| Mar 27, 2024 | 4.2200 | 4.2280 | 4.1830 | 4.1960 | 4.1960 | - |
| Mar 26, 2024 | 4.2360 | 4.2730 | 4.2320 | 4.2340 | 4.2340 | - |
| Mar 25, 2024 | 4.2320 | 4.2610 | 4.2220 | 4.2530 | 4.2530 | - |
| Mar 22, 2024 | 4.2200 | 4.2260 | 4.2000 | 4.2180 | 4.2180 | - |
| Mar 21, 2024 | 4.2330 | 4.2930 | 4.2280 | 4.2710 | 4.2710 | - |
| Mar 20, 2024 | 4.2830 | 4.3240 | 4.2390 | 4.2730 | 4.2730 | - |
| Mar 19, 2024 | 4.3260 | 4.3360 | 4.2890 | 4.2970 | 4.2970 | - |
| Mar 18, 2024 | 4.3140 | 4.3480 | 4.3040 | 4.3400 | 4.3400 | - |
| Mar 15, 2024 | 4.2810 | 4.3200 | 4.2810 | 4.3040 | 4.3040 | - |
| Mar 14, 2024 | 4.1960 | 4.3000 | 4.1920 | 4.2980 | 4.2980 | - |
| Mar 13, 2024 | 4.1860 | 4.1960 | 4.1700 | 4.1920 | 4.1920 | - |
| Mar 12, 2024 | 4.0890 | 4.1720 | 4.0830 | 4.1550 | 4.1550 | - |
| Mar 11, 2024 | 4.0770 | 4.1160 | 4.0750 | 4.1040 | 4.1040 | - |
| Mar 8, 2024 | 4.0670 | 4.1290 | 4.0380 | 4.0890 | 4.0890 | - |
| Mar 7, 2024 | 4.0810 | 4.1230 | 4.0540 | 4.0920 | 4.0920 | - |
| Mar 6, 2024 | 4.1390 | 4.1470 | 4.0790 | 4.1040 | 4.1040 | - |
| Mar 5, 2024 | 4.1640 | 4.1660 | 4.1140 | 4.1370 | 4.1370 | - |
| Mar 4, 2024 | 4.2190 | 4.2350 | 4.2050 | 4.2190 | 4.2190 | - |
| Mar 1, 2024 | 4.2680 | 4.2960 | 4.1780 | 4.1800 | 4.1800 | - |
| Feb 29, 2024 | 4.3110 | 4.3150 | 4.2250 | 4.2520 | 4.2520 | - |
| Feb 28, 2024 | 4.2800 | 4.3090 | 4.2720 | 4.2740 | 4.2740 | - |
| Feb 27, 2024 | 4.2720 | 4.3210 | 4.2640 | 4.3150 | 4.3150 | - |
| Feb 26, 2024 | 4.2440 | 4.3090 | 4.2380 | 4.2990 | 4.2990 | - |
| Feb 23, 2024 | 4.3070 | 4.3290 | 4.2460 | 4.2600 | 4.2600 | - |
| Feb 22, 2024 | 4.3370 | 4.3540 | 4.2970 | 4.3270 | 4.3270 | - |
| Feb 21, 2024 | 4.2640 | 4.3310 | 4.2580 | 4.3250 | 4.3250 | - |
| Feb 20, 2024 | 4.2830 | 4.2890 | 4.2440 | 4.2750 | 4.2750 | - |
| Feb 16, 2024 | 4.2790 | 4.3280 | 4.2770 | 4.2950 | 4.2950 | - |
| Feb 15, 2024 | 4.2260 | 4.2550 | 4.1910 | 4.2400 | 4.2400 | - |
| Feb 14, 2024 | 4.3080 | 4.3220 | 4.2460 | 4.2670 | 4.2670 | - |
| Feb 13, 2024 | 4.1520 | 4.3160 | 4.1500 | 4.3160 | 4.3160 | - |
| Feb 12, 2024 | 4.1520 | 4.1970 | 4.1500 | 4.1720 | 4.1720 | - |
| Feb 9, 2024 | 4.1730 | 4.1930 | 4.1270 | 4.1870 | 4.1870 | - |
| Feb 8, 2024 | 4.1370 | 4.1730 | 4.1310 | 4.1700 | 4.1700 | - |
| Feb 7, 2024 | 4.1250 | 4.1250 | 4.0650 | 4.1100 | 4.1100 | - |
| Feb 6, 2024 | 4.1480 | 4.1620 | 4.0790 | 4.0900 | 4.0900 | - |
| Feb 5, 2024 | 4.1120 | 4.1770 | 4.1100 | 4.1640 | 4.1640 | - |
| Feb 2, 2024 | 3.8890 | 4.0540 | 3.8870 | 4.0330 | 4.0330 | - |
| Feb 1, 2024 | 3.9270 | 3.9270 | 3.8170 | 3.8630 | 3.8630 | - |
| Jan 31, 2024 | 4.0200 | 4.0300 | 3.9440 | 3.9670 | 3.9670 | - |
| Jan 30, 2024 | 4.0680 | 4.1030 | 4.0410 | 4.0590 | 4.0590 | - |
| Jan 29, 2024 | 4.1080 | 4.1220 | 4.0890 | 4.0910 | 4.0910 | - |
| Jan 26, 2024 | 4.1220 | 4.1660 | 4.1070 | 4.1600 | 4.1600 | - |
| Jan 25, 2024 | 4.1550 | 4.1860 | 4.1220 | 4.1320 | 4.1320 | - |
| Jan 24, 2024 | 4.0990 | 4.1880 | 4.0860 | 4.1780 | 4.1780 | - |
| Jan 23, 2024 | 4.1300 | 4.1550 | 4.1210 | 4.1420 | 4.1420 | - |
| Jan 22, 2024 | 4.0980 | 4.1110 | 4.0750 | 4.0940 | 4.0940 | - |
| Jan 19, 2024 | 4.1320 | 4.1980 | 4.1320 | 4.1460 | 4.1460 | - |
| Jan 18, 2024 | 4.0900 | 4.1540 | 4.0900 | 4.1440 | 4.1440 | - |
| Jan 17, 2024 | 4.0810 | 4.1290 | 4.0750 | 4.1060 | 4.1060 | - |
| Jan 16, 2024 | 4.0030 | 4.0830 | 3.9900 | 4.0660 | 4.0660 | - |
| Jan 12, 2024 | 4.0030 | 4.0070 | 3.9160 | 3.9500 | 3.9500 | - |
| Jan 11, 2024 | 3.9940 | 4.0680 | 3.9730 | 3.9770 | 3.9770 | - |
| Jan 10, 2024 | 3.9920 | 4.0380 | 3.9850 | 4.0300 | 4.0300 | - |
| Jan 9, 2024 | 4.0470 | 4.0530 | 3.9960 | 4.0190 | 4.0190 | - |
| Jan 8, 2024 | 4.0590 | 4.0630 | 3.9660 | 4.0020 | 4.0020 | - |
| Jan 5, 2024 | 4.0380 | 4.0990 | 3.9530 | 4.0420 | 4.0420 | - |
| Jan 4, 2024 | 3.9740 | 4.0060 | 3.9710 | 3.9910 | 3.9910 | - |
| Jan 3, 2024 | 3.9780 | 4.0080 | 3.8940 | 3.9070 | 3.9070 | - |
| Jan 2, 2024 | 3.9690 | 3.9730 | 3.9180 | 3.9460 | 3.9460 | - |
| Dec 29, 2023 | 3.8790 | 3.8980 | 3.8470 | 3.8660 | 3.8660 | - |
| Dec 28, 2023 | 3.8180 | 3.8610 | 3.8000 | 3.8500 | 3.8500 | - |
| Dec 27, 2023 | 3.8520 | 3.8520 | 3.7850 | 3.7890 | 3.7890 | - |
| Dec 26, 2023 | 3.9080 | 3.9080 | 3.8820 | 3.8860 | 3.8860 | - |
| Dec 22, 2023 | 3.8520 | 3.9190 | 3.8490 | 3.9010 | 3.9010 | - |
| Dec 21, 2023 | 3.8600 | 3.9050 | 3.8290 | 3.8940 | 3.8940 | - |
| Dec 20, 2023 | 3.8810 | 3.9220 | 3.8730 | 3.8770 | 3.8770 | - |
| Dec 19, 2023 | 3.8980 | 3.9280 | 3.8960 | 3.9220 | 3.9220 | - |
| Dec 18, 2023 | 3.9170 | 3.9710 | 3.9070 | 3.9540 | 3.9540 | - |
| Dec 15, 2023 | 3.9220 | 3.9710 | 3.8940 | 3.9280 | 3.9280 | - |
| Dec 14, 2023 | 3.9660 | 3.9880 | 3.8850 | 3.9300 | 3.9300 | - |
| Dec 13, 2023 | 4.1870 | 4.1910 | 4.0090 | 4.0330 | 4.0330 | - |
| Dec 12, 2023 | 4.1800 | 4.2510 | 4.1530 | 4.2060 | 4.2060 | - |
| Dec 11, 2023 | 4.2740 | 4.2930 | 4.2290 | 4.2390 | 4.2390 | - |
| Dec 8, 2023 | 4.1850 | 4.2780 | 4.1820 | 4.2450 | 4.2450 | - |
| Dec 7, 2023 | 4.1690 | 4.1800 | 4.1060 | 4.1290 | 4.1290 | - |
| Dec 6, 2023 | 4.1800 | 4.1820 | 4.1080 | 4.1210 | 4.1210 | - |
| Dec 5, 2023 | 4.2260 | 4.2280 | 4.1650 | 4.1710 | 4.1710 | - |
| Dec 4, 2023 | 4.2430 | 4.2990 | 4.2400 | 4.2880 | 4.2880 | - |
| Dec 1, 2023 | 4.3200 | 4.3480 | 4.2110 | 4.2260 | 4.2260 | - |
| Nov 30, 2023 | 4.2800 | 4.3520 | 4.2720 | 4.3520 | 4.3520 | - |
| Nov 29, 2023 | 4.2940 | 4.3230 | 4.2530 | 4.2710 | 4.2710 | - |
| Nov 28, 2023 | 4.3960 | 4.4220 | 4.3320 | 4.3360 | 4.3360 | - |
| Nov 27, 2023 | 4.4570 | 4.4610 | 4.3890 | 4.3890 | 4.3890 | - |
| Nov 24, 2023 | 4.4740 | 4.4920 | 4.4630 | 4.4720 | 4.4720 | - |
| Nov 22, 2023 | 4.3650 | 4.4470 | 4.3650 | 4.4160 | 4.4160 | - |
| Nov 21, 2023 | 4.4100 | 4.4430 | 4.3910 | 4.4180 | 4.4180 | - |
| Nov 20, 2023 | 4.4730 | 4.4820 | 4.4100 | 4.4220 | 4.4220 | - |
| Nov 17, 2023 | 4.4120 | 4.4690 | 4.4040 | 4.4410 | 4.4410 | - |
| Nov 16, 2023 | 4.4880 | 4.4880 | 4.4320 | 4.4450 | 4.4450 | - |
| Nov 15, 2023 | 4.4610 | 4.5590 | 4.4450 | 4.5350 | 4.5350 | - |
| Nov 14, 2023 | 4.6160 | 4.6160 | 4.4320 | 4.4410 | 4.4410 | - |
| Nov 13, 2023 | 4.6420 | 4.6960 | 4.6240 | 4.6320 | 4.6320 | - |
| Nov 10, 2023 | 4.5830 | 4.6380 | 4.5670 | 4.6280 | 4.6280 | - |
| Nov 9, 2023 | 4.5510 | 4.6540 | 4.5260 | 4.6300 | 4.6300 | - |
| Nov 8, 2023 | 4.5670 | 4.5730 | 4.5030 | 4.5230 | 4.5230 | - |
| Nov 7, 2023 | 4.6200 | 4.6270 | 4.5440 | 4.5710 | 4.5710 | - |
| Nov 6, 2023 | 4.6100 | 4.6680 | 4.6100 | 4.6620 | 4.6620 | - |
| Nov 3, 2023 | 4.6370 | 4.6430 | 4.4840 | 4.5580 | 4.5580 | - |
| Nov 2, 2023 | 4.6900 | 4.7030 | 4.6260 | 4.6690 | 4.6690 | - |
| Nov 1, 2023 | 4.8930 | 4.9030 | 4.7780 | 4.7890 | 4.7890 | - |
| Oct 31, 2023 | 4.8100 | 4.8800 | 4.8030 | 4.8750 | 4.8750 | - |
| Oct 30, 2023 | 4.8960 | 4.9220 | 4.8670 | 4.8750 | 4.8750 | - |
| Oct 27, 2023 | 4.8660 | 4.8920 | 4.8430 | 4.8450 | 4.8450 | - |
| Oct 26, 2023 | 4.9640 | 4.9830 | 4.8420 | 4.8450 | 4.8450 | - |
| Oct 25, 2023 | 4.8510 | 4.9590 | 4.8510 | 4.9530 | 4.9530 | - |
| Oct 24, 2023 | 4.8700 | 4.8890 | 4.8270 | 4.8400 | 4.8400 | - |
| Oct 23, 2023 | 4.9970 | 4.9970 | 4.8310 | 4.8380 | 4.8380 | - |
| Oct 20, 2023 | 4.9780 | 4.9930 | 4.8920 | 4.9240 | 4.9240 | - |
| Oct 19, 2023 | 4.9640 | 4.9960 | 4.8940 | 4.9880 | 4.9880 | - |
| Oct 18, 2023 | 4.8390 | 4.9280 | 4.8340 | 4.9040 | 4.9040 | - |
| Oct 17, 2023 | 4.7650 | 4.8600 | 4.7610 | 4.8470 | 4.8470 | - |
| Oct 16, 2023 | 4.6910 | 4.7250 | 4.6660 | 4.7120 | 4.7120 | - |
| Oct 13, 2023 | 4.6190 | 4.6500 | 4.5860 | 4.6290 | 4.6290 | - |
| Oct 12, 2023 | 4.5440 | 4.7280 | 4.5320 | 4.7120 | 4.7120 | - |
| Oct 11, 2023 | 4.5810 | 4.6240 | 4.5640 | 4.5950 | 4.5950 | - |
| Oct 10, 2023 | 4.7030 | 4.7130 | 4.6180 | 4.6550 | 4.6550 | - |
| Oct 9, 2023 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | - |
| Oct 6, 2023 | 4.7400 | 4.8870 | 4.7400 | 4.7840 | 4.7840 | - |
| Oct 5, 2023 | 4.7310 | 4.7770 | 4.7040 | 4.7170 | 4.7170 | - |
| Oct 4, 2023 | 4.7560 | 4.7940 | 4.7270 | 4.7350 | 4.7350 | - |
| Oct 3, 2023 | 4.7370 | 4.8060 | 4.6950 | 4.8020 | 4.8020 | - |
| Oct 2, 2023 | 4.6310 | 4.7030 | 4.6270 | 4.6830 | 4.6830 | - |
| Sep 29, 2023 | 4.5490 | 4.5750 | 4.5080 | 4.5730 | 4.5730 | - |
| Sep 28, 2023 | 4.6240 | 4.6880 | 4.5970 | 4.5970 | 4.5970 | - |
| Sep 27, 2023 | 4.5070 | 4.6430 | 4.4910 | 4.6260 | 4.6260 | - |
| Sep 26, 2023 | 4.4850 | 4.5640 | 4.4830 | 4.5580 | 4.5580 | - |
| Sep 25, 2023 | 4.5050 | 4.5460 | 4.4990 | 4.5420 | 4.5420 | - |
| Sep 22, 2023 | 4.4740 | 4.4860 | 4.4240 | 4.4380 | 4.4380 | - |
| Sep 21, 2023 | 4.4660 | 4.4900 | 4.4620 | 4.4800 | 4.4800 | - |
| Sep 20, 2023 | 4.3390 | 4.3610 | 4.3130 | 4.3490 | 4.3490 | - |
| Sep 19, 2023 | 4.3330 | 4.3650 | 4.3250 | 4.3650 | 4.3650 | - |
| Sep 18, 2023 | 4.3370 | 4.3590 | 4.3110 | 4.3190 | 4.3190 | - |
| Sep 15, 2023 | 4.3200 | 4.3380 | 4.3030 | 4.3220 | 4.3220 | - |
| Sep 14, 2023 | 4.2290 | 4.2980 | 4.2230 | 4.2880 | 4.2880 | - |
| Sep 13, 2023 | 4.3120 | 4.3440 | 4.2350 | 4.2490 | 4.2490 | - |
| Sep 12, 2023 | 4.2860 | 4.2980 | 4.2640 | 4.2640 | 4.2640 | - |
| Sep 11, 2023 | 4.2840 | 4.3000 | 4.2720 | 4.2880 | 4.2880 | - |
| Sep 8, 2023 | 4.2580 | 4.2640 | 4.2130 | 4.2580 | 4.2580 | - |
| Sep 7, 2023 | 4.2840 | 4.3080 | 4.2580 | 4.2600 | 4.2600 | - |
| Sep 6, 2023 | 4.2420 | 4.3060 | 4.2400 | 4.2900 | 4.2900 | - |
| Sep 5, 2023 | 4.2280 | 4.2700 | 4.2120 | 4.2680 | 4.2680 | - |
| Sep 1, 2023 | 4.0970 | 4.2000 | 4.0600 | 4.1730 | 4.1730 | - |
| Aug 31, 2023 | 4.0950 | 4.1180 | 4.0770 | 4.0930 | 4.0930 | - |
| Aug 30, 2023 | 4.1370 | 4.1550 | 4.0870 | 4.1180 | 4.1180 | - |
| Aug 29, 2023 | 4.2200 | 4.2430 | 4.1060 | 4.1220 | 4.1220 | - |
| Aug 28, 2023 | 4.2320 | 4.2340 | 4.1940 | 4.2120 | 4.2120 | - |
| Aug 25, 2023 | 4.2350 | 4.2850 | 4.2040 | 4.2390 | 4.2390 | - |
| Aug 24, 2023 | 4.2230 | 4.2390 | 4.1900 | 4.2350 | 4.2350 | - |
| Aug 23, 2023 | 4.2830 | 4.2920 | 4.1900 | 4.1980 | 4.1980 | - |
| Aug 22, 2023 | 4.3100 | 4.3620 | 4.3100 | 4.3280 | 4.3280 | - |
| Aug 21, 2023 | 4.2940 | 4.3540 | 4.2880 | 4.3420 | 4.3420 | - |
| Aug 18, 2023 | 4.2430 | 4.2800 | 4.2230 | 4.2510 | 4.2510 | - |
| Aug 17, 2023 | 4.2780 | 4.3280 | 4.2720 | 4.3080 | 4.3080 | - |
| Aug 16, 2023 | 4.2050 | 4.2620 | 4.1910 | 4.2580 | 4.2580 | - |
| Aug 15, 2023 | 4.2350 | 4.2740 | 4.1660 | 4.2210 | 4.2210 | - |
| Aug 14, 2023 | 4.1760 | 4.2150 | 4.1460 | 4.1840 | 4.1840 | - |
| Aug 11, 2023 | 4.1070 | 4.1680 | 4.0900 | 4.1680 | 4.1680 | - |
| Aug 10, 2023 | 3.9820 | 4.0940 | 3.9570 | 4.0800 | 4.0800 | - |
| Aug 9, 2023 | 4.0360 | 4.0360 | 3.9880 | 4.0120 | 4.0120 | - |
| Aug 8, 2023 | 4.0080 | 4.0340 | 3.9840 | 4.0260 | 4.0260 | - |
| Aug 7, 2023 | 4.1130 | 4.1130 | 4.0640 | 4.0780 | 4.0780 | - |
| Aug 4, 2023 | 4.1920 | 4.2060 | 4.0580 | 4.0600 | 4.0600 | - |
| Aug 3, 2023 | 4.1450 | 4.1980 | 4.1280 | 4.1890 | 4.1890 | - |
| Aug 2, 2023 | 4.0390 | 4.1260 | 4.0350 | 4.0780 | 4.0780 | - |
| Aug 1, 2023 | 4.0010 | 4.0570 | 4.0010 | 4.0510 | 4.0510 | - |
| Jul 31, 2023 | 3.9670 | 3.9810 | 3.9270 | 3.9590 | 3.9590 | - |
| Jul 28, 2023 | 3.9610 | 3.9950 | 3.9410 | 3.9690 | 3.9690 | - |
| Jul 27, 2023 | 3.8630 | 4.0220 | 3.8530 | 4.0120 | 4.0120 | - |
| Jul 26, 2023 | 3.8850 | 3.9040 | 3.8490 | 3.8510 | 3.8510 | - |
| Jul 25, 2023 | 3.8920 | 3.9220 | 3.8850 | 3.9120 | 3.9120 | - |
| Jul 24, 2023 | 3.8060 | 3.8650 | 3.7980 | 3.8570 | 3.8570 | - |
| Jul 21, 2023 | 3.8330 | 3.8370 | 3.8090 | 3.8370 | 3.8370 | - |
| Jul 20, 2023 | 3.7910 | 3.8740 | 3.7910 | 3.8540 | 3.8540 | - |
| Jul 19, 2023 | 3.7440 | 3.7950 | 3.7350 | 3.7420 | 3.7420 | - |
| Jul 18, 2023 | 3.7580 | 3.7930 | 3.7380 | 3.7890 | 3.7890 | - |
| Jul 17, 2023 | 3.7790 | 3.8360 | 3.7790 | 3.7970 | 3.7970 | - |
| Jul 14, 2023 | 3.7790 | 3.8200 | 3.7620 | 3.8190 | 3.8190 | - |
| Jul 13, 2023 | 3.8260 | 3.8460 | 3.7610 | 3.7610 | 3.7610 | - |
| Jul 12, 2023 | 3.9460 | 3.9480 | 3.8440 | 3.8610 | 3.8610 | - |
| Jul 11, 2023 | 3.9800 | 4.0020 | 3.9620 | 3.9800 | 3.9800 | - |
| Jul 10, 2023 | 4.0520 | 4.0920 | 3.9860 | 4.0060 | 4.0060 | - |
| Jul 7, 2023 | 4.0780 | 4.0940 | 4.0060 | 4.0500 | 4.0500 | - |
| Jul 6, 2023 | 3.9930 | 4.0830 | 3.9930 | 4.0410 | 4.0410 | - |
| Jul 5, 2023 | 3.8680 | 3.9470 | 3.8630 | 3.9450 | 3.9450 | - |
| Jul 3, 2023 | 3.8640 | 3.8660 | 3.7780 | 3.8580 | 3.8580 | - |
| Jun 30, 2023 | 3.8600 | 3.8720 | 3.8070 | 3.8190 | 3.8190 | - |
| Jun 29, 2023 | 3.7470 | 3.8680 | 3.7470 | 3.8540 | 3.8540 | - |
| Jun 28, 2023 | 3.7350 | 3.7660 | 3.7040 | 3.7100 | 3.7100 | - |
| Jun 27, 2023 | 3.7140 | 3.7760 | 3.6920 | 3.7680 | 3.7680 | - |
| Jun 26, 2023 | 3.7020 | 3.7370 | 3.6790 | 3.7190 | 3.7190 | - |
| Jun 23, 2023 | 3.7270 | 3.7600 | 3.6920 | 3.7390 | 3.7390 | - |
| Jun 22, 2023 | 3.7400 | 3.8100 | 3.7110 | 3.7990 | 3.7990 | - |
| Jun 21, 2023 | 3.7620 | 3.7890 | 3.7110 | 3.7230 | 3.7230 | - |
| Jun 20, 2023 | 3.7380 | 3.7770 | 3.7010 | 3.7290 | 3.7290 | - |
| Jun 16, 2023 | 3.7460 | 3.8060 | 3.7250 | 3.7690 | 3.7690 | - |
| Jun 15, 2023 | 3.8190 | 3.8410 | 3.7070 | 3.7280 | 3.7280 | - |
| Jun 14, 2023 | 3.8110 | 3.8510 | 3.7710 | 3.7960 | 3.7960 | - |
| Jun 13, 2023 | 3.7240 | 3.8410 | 3.6820 | 3.8390 | 3.8390 | - |
| Jun 12, 2023 | 3.7340 | 3.7940 | 3.7110 | 3.7650 | 3.7650 | - |
| Jun 9, 2023 | 3.7670 | 3.7780 | 3.7160 | 3.7450 | 3.7450 | - |
| Jun 8, 2023 | 3.8170 | 3.8210 | 3.7140 | 3.7140 | 3.7140 | - |
| Jun 7, 2023 | 3.6990 | 3.8010 | 3.6950 | 3.7840 | 3.7840 | - |
| Jun 6, 2023 | 3.6810 | 3.7330 | 3.6810 | 3.6990 | 3.6990 | - |
| Jun 5, 2023 | 3.7530 | 3.7580 | 3.6580 | 3.6930 | 3.6930 | - |
| Jun 2, 2023 | 3.6200 | 3.7000 | 3.6120 | 3.6910 | 3.6910 | - |
| Jun 1, 2023 | 3.6500 | 3.6580 | 3.5700 | 3.6080 | 3.6080 | - |
| May 31, 2023 | 3.6460 | 3.6910 | 3.6310 | 3.6370 | 3.6370 | - |
| May 30, 2023 | 3.7120 | 3.7540 | 3.6850 | 3.7000 | 3.7000 | - |
| May 26, 2023 | 3.7890 | 3.8590 | 3.7770 | 3.8100 | 3.8100 | - |
| May 25, 2023 | 3.7520 | 3.8140 | 3.7300 | 3.8140 | 3.8140 | - |
| May 24, 2023 | 3.6730 | 3.7420 | 3.6730 | 3.7190 | 3.7190 | - |
| May 23, 2023 | 3.7440 | 3.7610 | 3.6880 | 3.6980 | 3.6980 | - |
| May 22, 2023 | 3.6900 | 3.7280 | 3.6650 | 3.7190 | 3.7190 | - |
| May 19, 2023 | 3.6710 | 3.7210 | 3.6400 | 3.6920 | 3.6920 | - |
| May 18, 2023 | 3.5980 | 3.6510 | 3.5980 | 3.6480 | 3.6480 | - |
| May 17, 2023 | 3.5150 | 3.5890 | 3.5150 | 3.5810 | 3.5810 | - |
| May 16, 2023 | 3.4870 | 3.5740 | 3.4870 | 3.5490 | 3.5490 | - |
| May 15, 2023 | 3.5020 | 3.5110 | 3.4660 | 3.5080 | 3.5080 | - |
| May 12, 2023 | 3.4120 | 3.4630 | 3.3840 | 3.4630 | 3.4630 | - |
| May 11, 2023 | 3.4050 | 3.4050 | 3.3450 | 3.3970 | 3.3970 | - |
| May 10, 2023 | 3.5070 | 3.5210 | 3.4310 | 3.4390 | 3.4390 | - |
| May 9, 2023 | 3.4920 | 3.5320 | 3.4880 | 3.5210 | 3.5210 | - |
| May 8, 2023 | 3.4900 | 3.5210 | 3.4880 | 3.5210 | 3.5210 | - |
| May 5, 2023 | 3.3970 | 3.4650 | 3.3970 | 3.4460 | 3.4460 | - |
| May 4, 2023 | 3.3450 | 3.4110 | 3.2960 | 3.3510 | 3.3510 | - |
| May 3, 2023 | 3.4180 | 3.4240 | 3.3670 | 3.4030 | 3.4030 | - |
| May 2, 2023 | 3.5320 | 3.5590 | 3.4240 | 3.4390 | 3.4390 | - |
| May 1, 2023 | 3.5010 | 3.5760 | 3.4620 | 3.5740 | 3.5740 | - |
| Apr 28, 2023 | 3.4790 | 3.4940 | 3.4350 | 3.4520 | 3.4520 | - |
| Apr 27, 2023 | 3.4490 | 3.5320 | 3.4470 | 3.5280 | 3.5280 | - |
| Apr 26, 2023 | 3.4110 | 3.4580 | 3.3750 | 3.4320 | 3.4320 | - |
| Apr 25, 2023 | 3.4450 | 3.4470 | 3.3790 | 3.3960 | 3.3960 | - |
| Apr 24, 2023 | 3.5450 | 3.5450 | 3.5050 | 3.5150 | 3.5150 | - |
| Apr 21, 2023 | 3.5340 | 3.5800 | 3.5020 | 3.5700 | 3.5700 | - |
| Apr 20, 2023 | 3.5660 | 3.5790 | 3.5260 | 3.5450 | 3.5450 | - |
| Apr 19, 2023 | 3.6350 | 3.6390 | 3.6000 | 3.6020 | 3.6020 | - |
Related Tickers
^GSPC S&P 500
4,987.54
-0.47%
^DJI Dow Jones Industrial Average
38,006.60
+0.61%
^IXIC NASDAQ Composite
15,385.54
-1.38%
^NYA NYSE COMPOSITE (DJ)
17,463.20
+0.43%
^XAX NYSE AMEX COMPOSITE INDEX
4,846.12
+1.42%
^BUK100P Cboe UK 100
788.44
+0.19%
^RUT Russell 2000
1,946.52
+0.18%
^VIX CBOE Volatility Index
18.56
+3.11%
^FTSE FTSE 100
7,895.85
+0.24%
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
^FCHI CAC 40
8,022.41
-0.01%
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
^N100 Euronext 100 Index
1,495.88
-0.33%
^BFX BEL 20
3,827.75
+0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,826.01
+0.54%
^BVSP IBOVESPA
125,190.39
+0.80%
^MXX IPC MEXICO
55,866.34
+0.23%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%