Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,334.23 +1,034.33 (+1.58%) CMC Crypto 200
1,378.70 -3.97 (-0.29%)
Five-Year US Treasury Note Futu (ZFU24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 07:26AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 106.9690018 | 107.0230026 | 106.8199997 | 106.8828125 | 106.8828125 | 292,964 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 106.7030029 | 107.0699997 | 106.6169968 | 107.0159988 | 107.0159988 | 1,065,782 |
| 17 Jun 2024 | 106.9769974 | 107.0000000 | 106.6949997 | 106.7340012 | 106.7340012 | 1,065,782 |
| 14 Jun 2024 | 106.9840012 | 107.2030029 | 106.8440018 | 107.0619965 | 107.0619965 | 1,792,661 |
| 13 Jun 2024 | 106.6719971 | 107.1330032 | 106.6250000 | 107.0390015 | 107.0390015 | 1,843,796 |
| 12 Jun 2024 | 106.2340012 | 107.0230026 | 106.2190018 | 106.7500000 | 106.7500000 | 2,289,217 |
| 11 Jun 2024 | 105.9769974 | 106.2969971 | 105.9769974 | 106.2580032 | 106.2580032 | 962,997 |
| 10 Jun 2024 | 106.0550003 | 106.0699997 | 105.9449997 | 105.9840012 | 105.9840012 | 960,179 |
| 07 Jun 2024 | 106.7730026 | 106.9769974 | 106.0469971 | 106.1019974 | 106.1019974 | 1,701,133 |
| 06 Jun 2024 | 106.7890015 | 106.8280029 | 106.6250000 | 106.8050003 | 106.8050003 | 1,246,947 |
| 05 Jun 2024 | 106.5619965 | 106.8050003 | 106.4219971 | 106.7419968 | 106.7419968 | 1,517,117 |
| 04 Jun 2024 | 106.3050003 | 106.6559982 | 106.2109985 | 106.5469971 | 106.5469971 | 1,542,902 |
| 03 Jun 2024 | 105.8909988 | 106.3050003 | 105.8750000 | 106.2659988 | 106.2659988 | 1,310,085 |
| 31 May 2024 | 105.6409988 | 105.9690018 | 105.5159988 | 105.7969971 | 105.7969971 | 1,904,541 |
| 30 May 2024 | 105.3830032 | 105.6719971 | 105.3280029 | 105.6250000 | 105.6250000 | 1,191,497 |
| 29 May 2024 | 105.5780029 | 105.6250000 | 105.2730026 | 105.3359985 | 105.3359985 | 2,289,289 |
| 28 May 2024 | 105.8750000 | 106.0159988 | 105.5780029 | 105.6330032 | 105.6330032 | 4,569,913 |
| 24 May 2024 | 105.8590012 | 105.9219971 | 105.7269974 | 105.8359985 | 105.8359985 | 2,442,147 |
| 23 May 2024 | 106.1480026 | 106.2109985 | 105.7580032 | 105.8750000 | 105.8750000 | 2,948,085 |
| 22 May 2024 | 106.2809982 | 106.2969971 | 106.0550003 | 106.1169968 | 106.1169968 | 939,891 |
| 21 May 2024 | 106.1640015 | 106.3440018 | 106.1480026 | 106.2890015 | 106.2890015 | 265,865 |
| 20 May 2024 | 106.2340012 | 106.3119965 | 106.1169968 | 106.1949997 | 106.1949997 | 134,074 |
| 17 May 2024 | 106.4840012 | 106.5230026 | 106.2419968 | 106.2580032 | 106.2580032 | 59,343 |
| 16 May 2024 | 106.6800003 | 106.7969971 | 106.4219971 | 106.4530029 | 106.4530029 | 41,657 |
| 15 May 2024 | 106.1719971 | 106.7340012 | 106.1719971 | 106.6559982 | 106.6559982 | 48,185 |
| 14 May 2024 | 106.0000000 | 106.2109985 | 105.7809982 | 106.2030029 | 106.2030029 | 18,738 |
| 13 May 2024 | 105.9840012 | 106.1019974 | 105.9690018 | 106.0230026 | 106.0230026 | 4,692 |
| 10 May 2024 | 106.1480026 | 106.1800003 | 105.9300003 | 105.9449997 | 105.9449997 | 3,728 |
| 09 May 2024 | 105.9219971 | 106.1949997 | 105.9219971 | 106.1949997 | 106.1949997 | 13,107 |
| 08 May 2024 | 106.0230026 | 106.0859985 | 106.0000000 | 106.0000000 | 106.0000000 | 3,740 |
| 07 May 2024 | 106.0699997 | 106.2730026 | 106.0699997 | 106.1330032 | 106.1330032 | 6,846 |
| 06 May 2024 | 106.1169968 | 106.2109985 | 106.0619965 | 106.0940018 | 106.0940018 | 1,385 |
| 03 May 2024 | 105.6719971 | 106.2030029 | 105.6719971 | 106.0780029 | 106.0780029 | 3,624 |
| 02 May 2024 | 105.3909988 | 105.7340012 | 105.3909988 | 105.7340012 | 105.7340012 | 2,190 |
| 01 May 2024 | 105.2269974 | 105.5159988 | 105.0619965 | 105.5159988 | 105.5159988 | 2,298 |
| 30 Apr 2024 | 105.4219971 | 105.4219971 | 105.0390015 | 105.0390015 | 105.0390015 | 318 |
| 29 Apr 2024 | 105.3119965 | 105.4059982 | 105.3119965 | 105.4059982 | 105.4059982 | 599 |
| 26 Apr 2024 | 105.0940018 | 105.2809982 | 105.0550003 | 105.1800003 | 105.1800003 | 270 |
| 25 Apr 2024 | 105.1949997 | 105.1949997 | 104.9690018 | 105.0859985 | 105.0859985 | 27 |
| 24 Apr 2024 | 105.3280029 | 105.3830032 | 105.3050003 | 105.3519974 | 105.3519974 | 110 |
| 23 Apr 2024 | 105.3750000 | 105.5469971 | 105.3669968 | 105.5230026 | 105.5230026 | 5 |
| 22 Apr 2024 | 105.2500000 | 105.3669968 | 105.2500000 | 105.3669968 | 105.3669968 | 121 |
| 19 Apr 2024 | 105.3909988 | 105.3909988 | 105.3909988 | 105.3909988 | 105.3909988 | 2,307 |
| 18 Apr 2024 | 105.3119965 | 105.3119965 | 105.2659988 | 105.2659988 | 105.2659988 | 18 |
| 17 Apr 2024 | 105.5000000 | 105.5699997 | 105.5000000 | 105.5699997 | 105.5699997 | 4 |
| 16 Apr 2024 | 105.3440018 | 105.4140015 | 105.1949997 | 105.3050003 | 105.3050003 | 1,263 |
| 15 Apr 2024 | 105.6330032 | 105.6330032 | 105.2340012 | 105.4690018 | 105.4690018 | 582 |
| 12 Apr 2024 | 105.9380035 | 105.9449997 | 105.8199997 | 105.9449997 | 105.9449997 | 2,525 |
| 11 Apr 2024 | 105.6250000 | 105.6409988 | 105.5619965 | 105.5619965 | 105.5619965 | 2,477 |
| 10 Apr 2024 | 106.0000000 | 106.0780029 | 105.6019974 | 105.6019974 | 105.6019974 | 15 |
| 09 Apr 2024 | 106.5859985 | 106.5859985 | 106.5859985 | 106.5859985 | 106.5859985 | - |
| 08 Apr 2024 | 106.5469971 | 106.5469971 | 106.3519974 | 106.3519974 | 106.3519974 | 19 |
| 05 Apr 2024 | 106.7500000 | 106.7500000 | 106.7500000 | 106.7500000 | 106.7500000 | - |
| 04 Apr 2024 | 107.0940018 | 107.0940018 | 107.0940018 | 107.0940018 | 107.0940018 | 1 |
| 03 Apr 2024 | 106.8980026 | 106.8980026 | 106.8980026 | 106.8980026 | 106.8980026 | 1 |
| 02 Apr 2024 | 106.8359985 | 106.8359985 | 106.8359985 | 106.8359985 | 106.8359985 | - |
| 01 Apr 2024 | 107.0000000 | 107.0000000 | 106.9300003 | 106.9300003 | 106.9300003 | 1 |
| 28 Mar 2024 | 107.4840012 | 107.4840012 | 107.4840012 | 107.4840012 | 107.4840012 | 1 |
| 27 Mar 2024 | 107.6019974 | 107.6019974 | 107.6019974 | 107.6019974 | 107.6019974 | - |
| 26 Mar 2024 | 107.4530029 | 107.4530029 | 107.4530029 | 107.4530029 | 107.4530029 | - |
| 25 Mar 2024 | 107.2730026 | 107.4059982 | 107.2730026 | 107.4059982 | 107.4059982 | - |
| 22 Mar 2024 | 107.4140015 | 107.4140015 | 107.4140015 | 107.4140015 | 107.4140015 | - |
| 21 Mar 2024 | 107.2109985 | 107.2109985 | 107.2109985 | 107.2109985 | 107.2109985 | - |
| 20 Mar 2024 | 107.2730026 | 107.2730026 | 107.2730026 | 107.2730026 | 107.2730026 | - |
| 19 Mar 2024 | 106.9840012 | 106.9840012 | 106.9840012 | 106.9840012 | 106.9840012 | - |
| 18 Mar 2024 | 106.7580032 | 106.7580032 | 106.7580032 | 106.7580032 | 106.7580032 | - |
| 15 Mar 2024 | 106.8980026 | 106.8980026 | 106.8980026 | 106.8980026 | 106.8980026 | - |
| 14 Mar 2024 | 107.0469971 | 107.0469971 | 107.0469971 | 107.0469971 | 107.0469971 | - |
| 13 Mar 2024 | 107.5159988 | 107.5159988 | 107.5159988 | 107.5159988 | 107.5159988 | - |
| 12 Mar 2024 | 107.6559982 | 107.6559982 | 107.6559982 | 107.6559982 | 107.6559982 | - |
| 11 Mar 2024 | 107.9609985 | 107.9609985 | 107.9609985 | 107.9609985 | 107.9609985 | - |
| 08 Mar 2024 | 108.0859985 | 108.0859985 | 108.0859985 | 108.0859985 | 108.0859985 | - |
| 07 Mar 2024 | 107.9919968 | 107.9919968 | 107.9919968 | 107.9919968 | 107.9919968 | - |
| 06 Mar 2024 | 107.8280029 | 107.8280029 | 107.8280029 | 107.8280029 | 107.8280029 | - |
| 05 Mar 2024 | 107.7730026 | 107.7730026 | 107.7730026 | 107.7730026 | 107.7730026 | - |
| 04 Mar 2024 | 107.4609985 | 107.4609985 | 107.4609985 | 107.4609985 | 107.4609985 | - |
| 01 Mar 2024 | 107.7030029 | 107.7030029 | 107.7030029 | 107.7030029 | 107.7030029 | - |
| 29 Feb 2024 | 107.2419968 | 107.2419968 | 107.2419968 | 107.2419968 | 107.2419968 | - |
| 28 Feb 2024 | 107.2269974 | 107.2269974 | 107.2269974 | 107.2269974 | 107.2269974 | - |
| 27 Feb 2024 | 107.0080032 | 107.0080032 | 107.0080032 | 107.0080032 | 107.0080032 | - |
| 26 Feb 2024 | 107.0390015 | 107.0390015 | 107.0390015 | 107.0390015 | 107.0390015 | - |
| 23 Feb 2024 | 107.2269974 | 107.2269974 | 107.2269974 | 107.2269974 | 107.2269974 | - |
| 22 Feb 2024 | 107.0859985 | 107.0859985 | 107.0309982 | 107.0309982 | 107.0309982 | - |
| 21 Feb 2024 | 107.2500000 | 107.2500000 | 107.2500000 | 107.2500000 | 107.2500000 | - |
| 20 Feb 2024 | 107.4769974 | 107.4769974 | 107.4769974 | 107.4769974 | 107.4769974 | - |
| 16 Feb 2024 | 107.2969971 | 107.2969971 | 107.2969971 | 107.2969971 | 107.2969971 | - |
| 15 Feb 2024 | 107.6409988 | 107.6409988 | 107.6409988 | 107.6409988 | 107.6409988 | - |
| 14 Feb 2024 | 107.5230026 | 107.5230026 | 107.5230026 | 107.5230026 | 107.5230026 | - |
| 13 Feb 2024 | 107.2109985 | 107.2109985 | 107.2109985 | 107.2109985 | 107.2109985 | - |
| 12 Feb 2024 | 108.0550003 | 108.0550003 | 108.0550003 | 108.0550003 | 108.0550003 | - |
| 09 Feb 2024 | 107.9530029 | 107.9530029 | 107.9530029 | 107.9530029 | 107.9530029 | - |
| 08 Feb 2024 | 108.1019974 | 108.1019974 | 108.1019974 | 108.1019974 | 108.1019974 | - |
| 07 Feb 2024 | 108.3830032 | 108.3830032 | 108.3830032 | 108.3830032 | 108.3830032 | - |
| 06 Feb 2024 | 108.4690018 | 108.4690018 | 108.4690018 | 108.4690018 | 108.4690018 | - |
| 05 Feb 2024 | 108.1250000 | 108.1250000 | 108.1250000 | 108.1250000 | 108.1250000 | - |
| 02 Feb 2024 | 108.6880035 | 108.6880035 | 108.6880035 | 108.6880035 | 108.6880035 | - |
| 01 Feb 2024 | 109.5699997 | 109.5699997 | 109.5699997 | 109.5699997 | 109.5699997 | - |
| 31 Jan 2024 | 109.2269974 | 109.2269974 | 109.2269974 | 109.2269974 | 109.2269974 | - |
| 30 Jan 2024 | 108.7030029 | 108.7030029 | 108.7030029 | 108.7030029 | 108.7030029 | - |
| *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.