Singapore markets closed
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,900.11 -11.63 (-0.30%) Dow
31,438.26 -62.42 (-0.20%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,986.58 -244.61 (-1.15%) CMC Crypto 200
458.95 -2.84 (-0.62%)
Treasury Yield 30 Years (^TYX)
ICE Futures - ICE Futures Real-time price. Currency in USD
Add to watchlist
As of 09:10AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 3.3520 | 3.3630 | 3.3240 | 3.3240 | 3.3240 | - |
| 27 Jun 2022 | 3.3100 | 3.3420 | 3.2870 | 3.3050 | 3.3050 | - |
| 26 Jun 2022 | - | - | - | - | - | - |
| 24 Jun 2022 | 3.2410 | 3.2670 | 3.1950 | 3.2570 | 3.2570 | - |
| 23 Jun 2022 | 3.2270 | 3.2340 | 3.1470 | 3.1790 | 3.1790 | - |
| 22 Jun 2022 | 3.2870 | 3.2900 | 3.2280 | 3.2430 | 3.2430 | - |
| 21 Jun 2022 | 3.3550 | 3.3950 | 3.3350 | 3.3900 | 3.3900 | - |
| 20 Jun 2022 | - | - | - | - | - | - |
| 19 Jun 2022 | - | - | - | - | - | - |
| 17 Jun 2022 | 3.2930 | 3.3340 | 3.2460 | 3.2940 | 3.2940 | - |
| 16 Jun 2022 | 3.4420 | 3.4720 | 3.3570 | 3.3620 | 3.3620 | - |
| 15 Jun 2022 | 3.3770 | 3.4590 | 3.3580 | 3.4130 | 3.4130 | - |
| 14 Jun 2022 | 3.3500 | 3.4460 | 3.3140 | 3.4320 | 3.4320 | - |
| 13 Jun 2022 | 3.2930 | 3.3890 | 3.2680 | 3.3670 | 3.3670 | - |
| 12 Jun 2022 | - | - | - | - | - | - |
| 10 Jun 2022 | 3.1580 | 3.2380 | 3.0980 | 3.1960 | 3.1960 | - |
| 09 Jun 2022 | 3.1870 | 3.2100 | 3.1580 | 3.1710 | 3.1710 | - |
| 08 Jun 2022 | 3.1570 | 3.1860 | 3.1390 | 3.1770 | 3.1770 | - |
| 07 Jun 2022 | 3.1810 | 3.1810 | 3.1060 | 3.1230 | 3.1230 | - |
| 06 Jun 2022 | 3.1300 | 3.1960 | 3.1150 | 3.1910 | 3.1910 | - |
| 05 Jun 2022 | - | - | - | - | - | - |
| 03 Jun 2022 | 3.0930 | 3.1580 | 3.0910 | 3.1140 | 3.1140 | - |
| 02 Jun 2022 | 3.0610 | 3.1130 | 3.0480 | 3.0760 | 3.0760 | - |
| 01 Jun 2022 | 3.0690 | 3.1040 | 3.0300 | 3.0760 | 3.0760 | - |
| 31 May 2022 | 3.0260 | 3.0850 | 3.0260 | 3.0570 | 3.0570 | - |
| 30 May 2022 | - | - | - | - | - | - |
| 29 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 2.9470 | 2.9800 | 2.9400 | 2.9720 | 2.9720 | - |
| 26 May 2022 | 2.9800 | 3.0270 | 2.9670 | 2.9910 | 2.9910 | - |
| 25 May 2022 | 2.9510 | 2.9920 | 2.9240 | 2.9650 | 2.9650 | - |
| 24 May 2022 | 3.0160 | 3.0320 | 2.9410 | 2.9730 | 2.9730 | - |
| 23 May 2022 | 3.0330 | 3.0720 | 3.0090 | 3.0650 | 3.0650 | - |
| 22 May 2022 | - | - | - | - | - | - |
| 20 May 2022 | 3.0590 | 3.0690 | 2.9800 | 2.9960 | 2.9960 | - |
| 19 May 2022 | 3.0080 | 3.0750 | 2.9750 | 3.0660 | 3.0660 | - |
| 18 May 2022 | 3.1880 | 3.2020 | 3.0680 | 3.0720 | 3.0720 | - |
| 17 May 2022 | 3.1050 | 3.1740 | 3.1050 | 3.1620 | 3.1620 | - |
| 16 May 2022 | 3.1010 | 3.1080 | 3.0540 | 3.0840 | 3.0840 | - |
| 15 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 3.0610 | 3.0960 | 3.0460 | 3.0930 | 3.0930 | - |
| 12 May 2022 | 2.9890 | 3.0330 | 2.9740 | 2.9850 | 2.9850 | - |
| 11 May 2022 | 3.1000 | 3.2140 | 3.0380 | 3.0440 | 3.0440 | - |
| 10 May 2022 | 3.1210 | 3.1380 | 3.0630 | 3.1300 | 3.1300 | - |
| 09 May 2022 | 3.2740 | 3.2770 | 3.1980 | 3.2080 | 3.2080 | - |
| 08 May 2022 | - | - | - | - | - | - |
| 06 May 2022 | 3.1630 | 3.2230 | 3.1360 | 3.2210 | 3.2210 | - |
| 05 May 2022 | 3.0150 | 3.2080 | 3.0130 | 3.1600 | 3.1600 | - |
| 04 May 2022 | 2.9990 | 3.0540 | 2.9890 | 3.0030 | 3.0030 | - |
| 03 May 2022 | 3.0080 | 3.0200 | 2.9680 | 3.0060 | 3.0060 | - |
| 02 May 2022 | 2.9930 | 3.0660 | 2.9800 | 3.0610 | 3.0610 | - |
| 01 May 2022 | - | - | - | - | - | - |
| 29 Apr 2022 | 2.9170 | 2.9900 | 2.9090 | 2.9470 | 2.9470 | - |
| 28 Apr 2022 | 2.9490 | 2.9710 | 2.9070 | 2.9290 | 2.9290 | - |
| 27 Apr 2022 | 2.8550 | 2.9200 | 2.8320 | 2.9080 | 2.9080 | - |
| 26 Apr 2022 | 2.8500 | 2.8740 | 2.8230 | 2.8690 | 2.8690 | - |
| 25 Apr 2022 | 2.9050 | 2.9120 | 2.8570 | 2.8940 | 2.8940 | - |
| 24 Apr 2022 | - | - | - | - | - | - |
| 22 Apr 2022 | 2.9450 | 2.9570 | 2.8880 | 2.9440 | 2.9440 | - |
| 21 Apr 2022 | 2.8910 | 2.9870 | 2.8860 | 2.9330 | 2.9330 | - |
| 20 Apr 2022 | 2.9470 | 2.9650 | 2.8650 | 2.8790 | 2.8790 | - |
| 19 Apr 2022 | 2.9700 | 3.0180 | 2.9700 | 2.9900 | 2.9900 | - |
| 18 Apr 2022 | 2.9520 | 2.9690 | 2.9030 | 2.9530 | 2.9530 | - |
| 17 Apr 2022 | - | - | - | - | - | - |
| 14 Apr 2022 | 2.7970 | 2.9290 | 2.7970 | 2.9190 | 2.9190 | - |
| 13 Apr 2022 | 2.8510 | 2.8560 | 2.7630 | 2.7940 | 2.7940 | - |
| 12 Apr 2022 | 2.7910 | 2.8350 | 2.7620 | 2.8260 | 2.8260 | - |
| 11 Apr 2022 | 2.7910 | 2.8350 | 2.7510 | 2.8200 | 2.8200 | - |
| 10 Apr 2022 | - | - | - | - | - | - |
| 08 Apr 2022 | 2.7100 | 2.7600 | 2.6950 | 2.7460 | 2.7460 | - |
| 07 Apr 2022 | 2.6670 | 2.7190 | 2.6320 | 2.6870 | 2.6870 | - |
| 06 Apr 2022 | 2.6630 | 2.6790 | 2.5990 | 2.6320 | 2.6320 | - |
| 05 Apr 2022 | 2.5420 | 2.5990 | 2.5020 | 2.5840 | 2.5840 | - |
| 04 Apr 2022 | 2.4770 | 2.5040 | 2.4390 | 2.4740 | 2.4740 | - |
| 03 Apr 2022 | - | - | - | - | - | - |
| 01 Apr 2022 | 2.4970 | 2.5440 | 2.4150 | 2.4240 | 2.4240 | - |
| 31 Mar 2022 | 2.4580 | 2.4710 | 2.4370 | 2.4480 | 2.4480 | - |
| 30 Mar 2022 | 2.5130 | 2.5430 | 2.4610 | 2.4800 | 2.4800 | - |
| 29 Mar 2022 | 2.5690 | 2.5710 | 2.4840 | 2.5240 | 2.5240 | - |
| 28 Mar 2022 | 2.5700 | 2.5840 | 2.5210 | 2.5730 | 2.5730 | - |
| 27 Mar 2022 | - | - | - | - | - | - |
| 25 Mar 2022 | 2.5160 | 2.6440 | 2.5110 | 2.6030 | 2.6030 | - |
| 24 Mar 2022 | 2.5540 | 2.5730 | 2.5020 | 2.5110 | 2.5110 | - |
| 23 Mar 2022 | 2.6040 | 2.6290 | 2.5110 | 2.5190 | 2.5190 | - |
| 22 Mar 2022 | 2.5810 | 2.6050 | 2.5670 | 2.5930 | 2.5930 | - |
| 21 Mar 2022 | 2.4630 | 2.5340 | 2.4610 | 2.5340 | 2.5340 | - |
| 20 Mar 2022 | - | - | - | - | - | - |
| 18 Mar 2022 | 2.4410 | 2.4570 | 2.4100 | 2.4180 | 2.4180 | - |
| 17 Mar 2022 | 2.4120 | 2.4860 | 2.4120 | 2.4850 | 2.4850 | - |
| 16 Mar 2022 | 2.4900 | 2.5410 | 2.4550 | 2.4590 | 2.4590 | - |
| 15 Mar 2022 | 2.4630 | 2.5050 | 2.4260 | 2.5050 | 2.5050 | - |
| 14 Mar 2022 | 2.4260 | 2.4760 | 2.4220 | 2.4760 | 2.4760 | - |
| 13 Mar 2022 | - | - | - | - | - | - |
| 11 Mar 2022 | 2.3810 | 2.3970 | 2.3370 | 2.3640 | 2.3640 | - |
| 10 Mar 2022 | 2.3460 | 2.4150 | 2.3260 | 2.3940 | 2.3940 | - |
| 09 Mar 2022 | 2.2680 | 2.3020 | 2.2540 | 2.3020 | 2.3020 | - |
| 08 Mar 2022 | 2.2460 | 2.2590 | 2.2260 | 2.2440 | 2.2440 | - |
| 07 Mar 2022 | 2.1860 | 2.2120 | 2.1320 | 2.1520 | 2.1520 | - |
| 06 Mar 2022 | - | - | - | - | - | - |
| 04 Mar 2022 | 2.1900 | 2.1990 | 2.1280 | 2.1510 | 2.1510 | - |
| 03 Mar 2022 | 2.2340 | 2.2680 | 2.2040 | 2.2270 | 2.2270 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
