Singapore markets open in 2 hours 8 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,498.68 +1,948.96 (+3.17%) CMC Crypto 200
1,314.08 +428.54 (+48.44%)
Micro CHF/USD Futures,Jun-2024 (MSF=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 06:22PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.1031 | 1.1031 | 1.1031 | 1.1031 | 1.1031 | 9 |
| 17 Apr 2024 | 1.1028 | 1.1071 | 1.1025 | 1.1060 | 1.1060 | 510 |
| 16 Apr 2024 | 1.1088 | 1.1088 | 1.1017 | 1.1039 | 1.1039 | 510 |
| 15 Apr 2024 | 1.1032 | 1.1050 | 1.1005 | 1.1035 | 1.1035 | 623 |
| 12 Apr 2024 | 1.1061 | 1.1074 | 1.1016 | 1.1027 | 1.1027 | 669 |
| 11 Apr 2024 | 1.1036 | 1.1098 | 1.1014 | 1.1071 | 1.1071 | 573 |
| 10 Apr 2024 | 1.1154 | 1.1159 | 1.1015 | 1.1030 | 1.1030 | 1,319 |
| 09 Apr 2024 | 1.1129 | 1.1179 | 1.1128 | 1.1153 | 1.1153 | 650 |
| 08 Apr 2024 | 1.1185 | 1.1185 | 1.1119 | 1.1138 | 1.1138 | 472 |
| 05 Apr 2024 | 1.1186 | 1.1200 | 1.1111 | 1.1173 | 1.1173 | 856 |
| 04 Apr 2024 | 1.1168 | 1.1188 | 1.1109 | 1.1163 | 1.1163 | 706 |
| 03 Apr 2024 | 1.1106 | 1.1170 | 1.1087 | 1.1163 | 1.1163 | 556 |
| 02 Apr 2024 | 1.1151 | 1.1151 | 1.1095 | 1.1105 | 1.1105 | 793 |
| 01 Apr 2024 | 1.1239 | 1.1244 | 1.1137 | 1.1141 | 1.1141 | 493 |
| 28 Mar 2024 | 1.1161 | 1.1208 | 1.1126 | 1.1182 | 1.1182 | 933 |
| 27 Mar 2024 | 1.1161 | 1.1165 | 1.1119 | 1.1140 | 1.1140 | 635 |
| 26 Mar 2024 | 1.1222 | 1.1225 | 1.1161 | 1.1170 | 1.1170 | 909 |
| 25 Mar 2024 | 1.1260 | 1.1260 | 1.1221 | 1.1229 | 1.1229 | 513 |
| 22 Mar 2024 | 1.1245 | 1.1260 | 1.1190 | 1.1232 | 1.1232 | 781 |
| 21 Mar 2024 | 1.1386 | 1.1417 | 1.1225 | 1.1242 | 1.1242 | 1,883 |
| 20 Mar 2024 | 1.1364 | 1.1396 | 1.1322 | 1.1389 | 1.1389 | 576 |
| 19 Mar 2024 | 1.1373 | 1.1383 | 1.1346 | 1.1369 | 1.1369 | 549 |
| 18 Mar 2024 | 1.1337 | 1.1337 | 1.1305 | 1.1305 | 1.1305 | 376 |
| 15 Mar 2024 | 1.1314 | 1.1338 | 1.1296 | 1.1315 | 1.1315 | 188 |
| 14 Mar 2024 | 1.1384 | 1.1388 | 1.1315 | 1.1317 | 1.1317 | 570 |
| 13 Mar 2024 | 1.1405 | 1.1412 | 1.1384 | 1.1391 | 1.1391 | 474 |
| 12 Mar 2024 | 1.1402 | 1.1438 | 1.1377 | 1.1396 | 1.1396 | 651 |
| 11 Mar 2024 | 1.1404 | 1.1430 | 1.1379 | 1.1396 | 1.1396 | 533 |
| 08 Mar 2024 | 1.1406 | 1.1462 | 1.1401 | 1.1408 | 1.1408 | 720 |
| 07 Mar 2024 | 1.1346 | 1.1410 | 1.1346 | 1.1409 | 1.1409 | 636 |
| 06 Mar 2024 | 1.1334 | 1.1371 | 1.1307 | 1.1349 | 1.1349 | 641 |
| 05 Mar 2024 | 1.1316 | 1.1345 | 1.1293 | 1.1333 | 1.1333 | 465 |
| 04 Mar 2024 | 1.1342 | 1.1372 | 1.1298 | 1.1316 | 1.1316 | 640 |
| 01 Mar 2024 | 1.1320 | 1.1342 | 1.1263 | 1.1340 | 1.1340 | 789 |
| 29 Feb 2024 | 1.1399 | 1.1408 | 1.1322 | 1.1324 | 1.1324 | 688 |
| 28 Feb 2024 | 1.1402 | 1.1406 | 1.1365 | 1.1397 | 1.1397 | 386 |
| 27 Feb 2024 | 1.1385 | 1.1422 | 1.1376 | 1.1391 | 1.1391 | 481 |
| 26 Feb 2024 | 1.1374 | 1.1402 | 1.1365 | 1.1377 | 1.1377 | 244 |
| 23 Feb 2024 | 1.1386 | 1.1414 | 1.1365 | 1.1374 | 1.1374 | 244 |
| 22 Feb 2024 | 1.1397 | 1.1465 | 1.1364 | 1.1377 | 1.1377 | 1,190 |
| 21 Feb 2024 | 1.1370 | 1.1406 | 1.1370 | 1.1397 | 1.1397 | 516 |
| 20 Feb 2024 | 1.1385 | 1.1407 | 1.1350 | 1.1374 | 1.1374 | 673 |
| 16 Feb 2024 | 1.1401 | 1.1404 | 1.1349 | 1.1385 | 1.1385 | 405 |
| 15 Feb 2024 | 1.1331 | 1.1418 | 1.1324 | 1.1399 | 1.1399 | 588 |
| 14 Feb 2024 | 1.1308 | 1.1340 | 1.1293 | 1.1329 | 1.1329 | 446 |
| 13 Feb 2024 | 1.1460 | 1.1473 | 1.1300 | 1.1301 | 1.1301 | 1,579 |
| 12 Feb 2024 | 1.1477 | 1.1501 | 1.1441 | 1.1458 | 1.1458 | 408 |
| 09 Feb 2024 | 1.1489 | 1.1495 | 1.1455 | 1.1467 | 1.1467 | 487 |
| 08 Feb 2024 | 1.1482 | 1.1505 | 1.1459 | 1.1481 | 1.1481 | 623 |
| 07 Feb 2024 | 1.1550 | 1.1558 | 1.1479 | 1.1483 | 1.1483 | 621 |
| 06 Feb 2024 | 1.1535 | 1.1553 | 1.1490 | 1.1539 | 1.1539 | 572 |
| 05 Feb 2024 | 1.1580 | 1.1586 | 1.1520 | 1.1538 | 1.1538 | 759 |
| 02 Feb 2024 | 1.1713 | 1.1744 | 1.1571 | 1.1592 | 1.1592 | 973 |
| 01 Feb 2024 | 1.1661 | 1.1719 | 1.1619 | 1.1715 | 1.1715 | 562 |
| 31 Jan 2024 | 1.1661 | 1.1752 | 1.1628 | 1.1684 | 1.1684 | 995 |
| 30 Jan 2024 | 1.1668 | 1.1675 | 1.1628 | 1.1664 | 1.1664 | 380 |
| 29 Jan 2024 | 1.1632 | 1.1677 | 1.1623 | 1.1651 | 1.1651 | 561 |
| 26 Jan 2024 | 1.1591 | 1.1662 | 1.1575 | 1.1632 | 1.1632 | 660 |
| 25 Jan 2024 | 1.1658 | 1.1658 | 1.1582 | 1.1588 | 1.1588 | 541 |
| 24 Jan 2024 | 1.1565 | 1.1684 | 1.1560 | 1.1649 | 1.1649 | 793 |
| 23 Jan 2024 | 1.1569 | 1.1626 | 1.1523 | 1.1548 | 1.1548 | 473 |
| 22 Jan 2024 | 1.1586 | 1.1606 | 1.1562 | 1.1577 | 1.1577 | 305 |
| 19 Jan 2024 | 1.1591 | 1.1594 | 1.1558 | 1.1576 | 1.1576 | 701 |
| 18 Jan 2024 | 1.1639 | 1.1652 | 1.1572 | 1.1572 | 1.1572 | 460 |
| 17 Jan 2024 | 1.1685 | 1.1689 | 1.1589 | 1.1627 | 1.1627 | 913 |
| 16 Jan 2024 | 1.1803 | 1.1810 | 1.1678 | 1.1689 | 1.1689 | 1,447 |
| 12 Jan 2024 | 1.1821 | 1.1860 | 1.1779 | 1.1808 | 1.1808 | 359 |
| 11 Jan 2024 | 1.1837 | 1.1860 | 1.1752 | 1.1812 | 1.1812 | 659 |
| 10 Jan 2024 | 1.1817 | 1.1839 | 1.1800 | 1.1829 | 1.1829 | 406 |
| 09 Jan 2024 | 1.1882 | 1.1900 | 1.1805 | 1.1817 | 1.1817 | 404 |
| 08 Jan 2024 | 1.1840 | 1.1906 | 1.1823 | 1.1892 | 1.1892 | 327 |
| 05 Jan 2024 | 1.1846 | 1.1912 | 1.1746 | 1.1857 | 1.1857 | 991 |
| 04 Jan 2024 | 1.1869 | 1.1882 | 1.1780 | 1.1839 | 1.1839 | 601 |
| 03 Jan 2024 | 1.1854 | 1.1927 | 1.1782 | 1.1848 | 1.1848 | 905 |
| 02 Jan 2024 | 1.1983 | 1.1989 | 1.1849 | 1.1865 | 1.1865 | 860 |
| 29 Dec 2023 | 1.1928 | 1.2060 | 1.1928 | 1.1980 | 1.1980 | 1,469 |
| 28 Dec 2023 | 1.1960 | 1.2095 | 1.1928 | 1.1950 | 1.1950 | 1,671 |
| 27 Dec 2023 | 1.1812 | 1.1993 | 1.1802 | 1.1960 | 1.1960 | 1,125 |
| 26 Dec 2023 | 1.1788 | 1.1824 | 1.1758 | 1.1821 | 1.1821 | 241 |
| 22 Dec 2023 | 1.1780 | 1.1848 | 1.1768 | 1.1787 | 1.1787 | 727 |
| 21 Dec 2023 | 1.1695 | 1.1784 | 1.1687 | 1.1774 | 1.1774 | 566 |
| 20 Dec 2023 | 1.1723 | 1.1734 | 1.1668 | 1.1700 | 1.1700 | 536 |
| 19 Dec 2023 | 1.1641 | 1.1745 | 1.1636 | 1.1727 | 1.1727 | 532 |
| 18 Dec 2023 | 1.1518 | 1.1535 | 1.1511 | 1.1511 | 1.1511 | 484 |
| 15 Dec 2023 | 1.1535 | 1.1556 | 1.1495 | 1.1495 | 1.1495 | 181 |
| 14 Dec 2023 | 1.1482 | 1.1586 | 1.1456 | 1.1549 | 1.1549 | 1,212 |
| 13 Dec 2023 | 1.1433 | 1.1513 | 1.1399 | 1.1506 | 1.1506 | 690 |
| 12 Dec 2023 | 1.1391 | 1.1466 | 1.1391 | 1.1426 | 1.1426 | 1,121 |
| 11 Dec 2023 | 1.1370 | 1.1398 | 1.1353 | 1.1393 | 1.1393 | 578 |
| 08 Dec 2023 | 1.1437 | 1.1448 | 1.1346 | 1.1368 | 1.1368 | 792 |
| 07 Dec 2023 | 1.1445 | 1.1466 | 1.1396 | 1.1448 | 1.1448 | 1,097 |
| 06 Dec 2023 | 1.1444 | 1.1468 | 1.1435 | 1.1445 | 1.1445 | 402 |
| 05 Dec 2023 | 1.1474 | 1.1490 | 1.1423 | 1.1439 | 1.1439 | 392 |
| 04 Dec 2023 | 1.1525 | 1.1552 | 1.1440 | 1.1469 | 1.1469 | 898 |
| 01 Dec 2023 | 1.1446 | 1.1537 | 1.1423 | 1.1522 | 1.1522 | 808 |
| 30 Nov 2023 | 1.1472 | 1.1533 | 1.1400 | 1.1444 | 1.1444 | 1,662 |
| 29 Nov 2023 | 1.1417 | 1.1490 | 1.1409 | 1.1478 | 1.1478 | 488 |
| 28 Nov 2023 | 1.1384 | 1.1439 | 1.1366 | 1.1418 | 1.1418 | 334 |
| 27 Nov 2023 | 1.1360 | 1.1394 | 1.1353 | 1.1386 | 1.1386 | 219 |
| 24 Nov 2023 | 1.1339 | 1.1374 | 1.1328 | 1.1371 | 1.1371 | 591 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.