Singapore markets open in 6 hours 5 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,220.07 -2.61 (-0.05%) Dow
39,437.10 -75.74 (-0.19%) Nasdaq
16,377.44 +36.57 (+0.22%) Bitcoin USD
62,710.43 +1,330.19 (+2.17%) CMC Crypto 200
1,290.74 +30.53 (+2.42%)
Five-Year US Treasury Note Futu (ZF=F)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 105.59400 | 105.77344 | 105.59375 | 105.65625 | 105.65625 | 601,590 |
| 10 May 2024 | 105.77344 | 105.83594 | 105.57031 | 105.58594 | 105.58594 | 1,224,787 |
| 09 May 2024 | 105.64844 | 105.83594 | 105.54688 | 105.83594 | 105.83594 | 1,224,787 |
| 08 May 2024 | 105.75000 | 105.78906 | 105.62500 | 105.64844 | 105.64844 | 920,555 |
| 07 May 2024 | 105.72656 | 105.91406 | 105.67188 | 105.76563 | 105.76563 | 1,186,420 |
| 06 May 2024 | 105.68750 | 105.85938 | 105.65625 | 105.73438 | 105.73438 | 804,798 |
| 03 May 2024 | 105.36719 | 106.10156 | 105.32031 | 105.74219 | 105.74219 | 2,297,761 |
| 02 May 2024 | 105.05469 | 105.41406 | 105.00781 | 105.40625 | 105.40625 | 1,617,486 |
| 01 May 2024 | 104.77344 | 105.27344 | 104.71094 | 105.20313 | 105.20313 | 1,666,065 |
| 30 Apr 2024 | 105.05469 | 105.10938 | 104.72656 | 104.74219 | 104.74219 | 1,699,696 |
| 29 Apr 2024 | 104.86719 | 105.10938 | 104.86719 | 105.09375 | 105.09375 | 958,804 |
| 26 Apr 2024 | 104.79688 | 105.08594 | 104.75000 | 104.87500 | 104.87500 | 985,037 |
| 25 Apr 2024 | 105.08594 | 105.24219 | 104.63281 | 104.78906 | 104.78906 | 1,559,630 |
| 24 Apr 2024 | 105.17188 | 105.19531 | 104.96094 | 105.03906 | 105.03906 | 1,321,370 |
| 23 Apr 2024 | 105.08594 | 105.30469 | 104.89844 | 105.20313 | 105.20313 | 1,288,718 |
| 22 Apr 2024 | 104.90625 | 105.12500 | 104.84375 | 105.04688 | 105.04688 | 894,597 |
| 19 Apr 2024 | 104.97656 | 105.57031 | 104.96094 | 105.06250 | 105.06250 | 1,382,643 |
| 18 Apr 2024 | 105.21875 | 105.35156 | 104.91406 | 104.94531 | 104.94531 | 1,358,841 |
| 17 Apr 2024 | 104.88281 | 105.31250 | 104.83594 | 105.24219 | 105.24219 | 1,319,208 |
| 16 Apr 2024 | 105.24219 | 105.27344 | 104.78906 | 104.97656 | 104.97656 | 1,655,336 |
| 15 Apr 2024 | 105.54688 | 105.57813 | 104.89063 | 105.14063 | 105.14063 | 1,893,368 |
| 12 Apr 2024 | 105.15625 | 105.64844 | 105.14844 | 105.57031 | 105.57031 | 1,419,143 |
| 11 Apr 2024 | 105.25000 | 105.44531 | 104.96094 | 105.20313 | 105.20313 | 1,954,479 |
| 10 Apr 2024 | 106.25781 | 106.39063 | 105.18750 | 105.22656 | 105.22656 | 2,697,227 |
| 09 Apr 2024 | 106.04688 | 106.32031 | 106.00000 | 106.26563 | 106.26563 | 1,156,961 |
| 08 Apr 2024 | 106.17969 | 106.19531 | 105.96094 | 106.03125 | 106.03125 | 1,182,843 |
| 05 Apr 2024 | 106.62500 | 106.69531 | 106.21094 | 106.32813 | 106.32813 | 1,494,668 |
| 04 Apr 2024 | 106.53906 | 106.71094 | 106.37500 | 106.67188 | 106.67188 | 1,280,812 |
| 03 Apr 2024 | 106.46094 | 106.53125 | 106.17188 | 106.48438 | 106.48438 | 1,401,259 |
| 02 Apr 2024 | 106.54688 | 106.58594 | 106.25000 | 106.42188 | 106.42188 | 1,303,954 |
| 01 Apr 2024 | 106.98438 | 107.10156 | 106.42188 | 106.46094 | 106.46094 | 1,072,698 |
| 28 Mar 2024 | 107.29688 | 107.29688 | 107.20313 | 107.20313 | 107.20313 | 1,299,726 |
| 27 Mar 2024 | 107.04688 | 107.04688 | 107.04688 | 107.04688 | 107.04688 | - |
| 26 Mar 2024 | 106.81250 | 106.89844 | 106.75000 | 106.89844 | 106.89844 | 76 |
| 25 Mar 2024 | 106.83594 | 106.83594 | 106.75000 | 106.75000 | 106.75000 | 29 |
| 22 Mar 2024 | 106.85938 | 106.96094 | 106.85938 | 106.85938 | 106.85938 | 13 |
| 21 Mar 2024 | 106.98438 | 106.99219 | 106.60156 | 106.68750 | 106.68750 | 211 |
| 20 Mar 2024 | 106.50781 | 106.71094 | 106.39844 | 106.71094 | 106.71094 | 374 |
| 19 Mar 2024 | 106.22656 | 106.40625 | 106.22656 | 106.39844 | 106.39844 | 130 |
| 18 Mar 2024 | 106.23438 | 106.28906 | 106.17188 | 106.17188 | 106.17188 | 284 |
| 15 Mar 2024 | 106.48438 | 106.50781 | 106.25781 | 106.30469 | 106.30469 | 1,099 |
| 14 Mar 2024 | 106.79688 | 106.84375 | 106.39063 | 106.39063 | 106.39063 | 263 |
| 13 Mar 2024 | 107.03906 | 107.07813 | 106.81250 | 106.81250 | 106.81250 | 3,921 |
| 12 Mar 2024 | 107.26563 | 107.31250 | 106.93750 | 106.96875 | 106.96875 | 2,206 |
| 11 Mar 2024 | 107.46875 | 107.47656 | 107.27344 | 107.27344 | 107.27344 | 691 |
| 08 Mar 2024 | 107.36719 | 107.67969 | 107.24219 | 107.38281 | 107.38281 | 3,090 |
| 07 Mar 2024 | 107.19531 | 107.34375 | 107.18750 | 107.29688 | 107.29688 | 3,312 |
| 06 Mar 2024 | 107.03125 | 107.21875 | 106.96875 | 107.09375 | 107.09375 | 5,630 |
| 05 Mar 2024 | 106.75000 | 107.14063 | 106.75000 | 107.05469 | 107.05469 | 3,929 |
| 04 Mar 2024 | 106.94531 | 106.95313 | 106.71875 | 106.74219 | 106.74219 | 8,869 |
| 01 Mar 2024 | 106.53906 | 107.00781 | 106.43750 | 106.97656 | 106.97656 | 19,423 |
| 29 Feb 2024 | 106.54688 | 106.68750 | 106.26563 | 106.50781 | 106.50781 | 58,631 |
| 28 Feb 2024 | 106.29688 | 106.54688 | 106.28125 | 106.47656 | 106.47656 | 521,452 |
| 27 Feb 2024 | 106.35938 | 106.47656 | 106.22656 | 106.26563 | 106.26563 | 2,293,032 |
| 26 Feb 2024 | 106.44531 | 106.61719 | 106.25000 | 106.29688 | 106.29688 | 4,813,722 |
| 23 Feb 2024 | 106.32031 | 106.53906 | 106.12500 | 106.47656 | 106.47656 | 4,210,442 |
| 22 Feb 2024 | 106.44531 | 106.53125 | 106.19531 | 106.29688 | 106.29688 | 3,657,677 |
| 21 Feb 2024 | 106.68750 | 106.79688 | 106.41406 | 106.46094 | 106.46094 | 2,261,986 |
| 20 Feb 2024 | 106.54688 | 106.81250 | 106.43750 | 106.67969 | 106.67969 | 1,251,927 |
| 16 Feb 2024 | 106.84375 | 106.85938 | 106.26563 | 106.51563 | 106.51563 | 1,343,351 |
| 15 Feb 2024 | 106.74219 | 107.07813 | 106.71875 | 106.84375 | 106.84375 | 1,284,937 |
| 14 Feb 2024 | 106.44531 | 106.82031 | 106.35938 | 106.72656 | 106.72656 | 1,228,390 |
| 13 Feb 2024 | 107.22656 | 107.57813 | 106.35156 | 106.42969 | 106.42969 | 1,939,446 |
| 12 Feb 2024 | 107.17969 | 107.35156 | 107.14844 | 107.25000 | 107.25000 | 749,571 |
| 09 Feb 2024 | 107.32813 | 107.44531 | 107.09375 | 107.14844 | 107.14844 | 1,060,455 |
| 08 Feb 2024 | 107.51563 | 107.60156 | 107.26563 | 107.28906 | 107.28906 | 907,422 |
| 07 Feb 2024 | 107.64063 | 107.82813 | 107.51563 | 107.56250 | 107.56250 | 1,067,595 |
| 06 Feb 2024 | 107.32813 | 107.71875 | 107.28125 | 107.64063 | 107.64063 | 1,379,397 |
| 05 Feb 2024 | 107.82031 | 107.83594 | 107.25000 | 107.31250 | 107.31250 | 1,498,365 |
| 02 Feb 2024 | 108.63281 | 108.67188 | 107.71875 | 107.85156 | 107.85156 | 2,170,284 |
| 01 Feb 2024 | 108.55469 | 108.93750 | 108.35156 | 108.70313 | 108.70313 | 1,767,873 |
| 31 Jan 2024 | 107.99219 | 108.60156 | 107.96094 | 108.39063 | 108.39063 | 2,822,130 |
| 30 Jan 2024 | 107.95313 | 108.10938 | 107.73438 | 107.88281 | 107.88281 | 1,271,387 |
| 29 Jan 2024 | 107.82031 | 108.04688 | 107.73438 | 107.93750 | 107.93750 | 1,004,551 |
| 26 Jan 2024 | 107.92188 | 108.03125 | 107.62500 | 107.64844 | 107.64844 | 1,015,991 |
| 25 Jan 2024 | 107.59375 | 107.93750 | 107.44531 | 107.84375 | 107.84375 | 1,276,720 |
| 24 Jan 2024 | 107.81250 | 108.01563 | 107.56250 | 107.60156 | 107.60156 | 1,387,851 |
| 23 Jan 2024 | 107.84375 | 107.92188 | 107.68750 | 107.75781 | 107.75781 | 930,210 |
| 22 Jan 2024 | 107.74219 | 107.95313 | 107.67188 | 107.89844 | 107.89844 | 836,228 |
| 19 Jan 2024 | 107.80469 | 107.84375 | 107.51563 | 107.67969 | 107.67969 | 1,114,925 |
| 18 Jan 2024 | 107.88281 | 108.07031 | 107.76563 | 107.80469 | 107.80469 | 1,030,403 |
| 17 Jan 2024 | 108.34375 | 108.42969 | 107.80469 | 107.89844 | 107.89844 | 1,467,507 |
| 16 Jan 2024 | 108.71094 | 108.72656 | 108.18750 | 108.30469 | 108.30469 | 1,793,851 |
| 12 Jan 2024 | 108.53906 | 108.90625 | 108.33594 | 108.77344 | 108.77344 | 1,491,207 |
| 11 Jan 2024 | 108.10938 | 108.54688 | 107.93750 | 108.49219 | 108.49219 | 1,714,907 |
| 10 Jan 2024 | 108.14063 | 108.29688 | 108.05469 | 108.09375 | 108.09375 | 950,577 |
| 09 Jan 2024 | 108.05469 | 108.20313 | 107.97656 | 108.10938 | 108.10938 | 961,017 |
| 08 Jan 2024 | 107.98438 | 108.36719 | 107.80469 | 108.20313 | 108.20313 | 1,248,396 |
| 05 Jan 2024 | 108.07813 | 108.35938 | 107.56250 | 107.96875 | 107.96875 | 1,468,633 |
| 04 Jan 2024 | 108.40625 | 108.53125 | 108.05469 | 108.10938 | 108.10938 | 1,045,833 |
| 03 Jan 2024 | 108.38281 | 108.51563 | 108.06250 | 108.46875 | 108.46875 | 1,278,216 |
| 02 Jan 2024 | 108.66406 | 108.75000 | 108.25000 | 108.34375 | 108.34375 | 994,510 |
| 29 Dec 2023 | 108.67188 | 108.67188 | 108.67188 | 108.67188 | 108.67188 | 796,493 |
| 28 Dec 2023 | 108.64063 | 108.65625 | 108.38281 | 108.38281 | 108.38281 | 55 |
| 27 Dec 2023 | 108.62500 | 108.75000 | 108.62500 | 108.62500 | 108.62500 | 6 |
| 26 Dec 2023 | 108.09375 | 108.09375 | 108.06250 | 108.09375 | 108.09375 | 55 |
| 22 Dec 2023 | 108.27344 | 108.41406 | 108.24219 | 108.24219 | 108.24219 | 128 |
| 21 Dec 2023 | 108.12500 | 108.12500 | 108.12500 | 108.12500 | 108.12500 | - |
| 20 Dec 2023 | 107.79688 | 108.03125 | 107.78906 | 108.03125 | 108.03125 | 23 |
| 19 Dec 2023 | 107.87500 | 108.01563 | 107.76563 | 107.82813 | 107.82813 | 117 |
| *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.