Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,985.77 +1,639.61 (+2.51%) CMC Crypto 200
1,367.17 -6.67 (-0.49%)
Thirty-Day Fed Fund Futures,Aug (ZQQ24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 94.750 | 94.750 | 94.740 | 94.745 | 94.745 | 41,697 |
| 16 May 2024 | 94.760 | 94.765 | 94.740 | 94.745 | 94.745 | 87,533 |
| 15 May 2024 | 94.755 | 94.780 | 94.745 | 94.755 | 94.755 | 163,844 |
| 14 May 2024 | 94.740 | 94.755 | 94.725 | 94.745 | 94.745 | 102,520 |
| 13 May 2024 | 94.750 | 94.750 | 94.740 | 94.745 | 94.745 | 51,612 |
| 10 May 2024 | 94.765 | 94.765 | 94.745 | 94.745 | 94.745 | 47,778 |
| 09 May 2024 | 94.760 | 94.770 | 94.755 | 94.765 | 94.765 | 50,794 |
| 08 May 2024 | 94.755 | 94.765 | 94.750 | 94.755 | 94.755 | 31,179 |
| 07 May 2024 | 94.760 | 94.765 | 94.750 | 94.755 | 94.755 | 56,645 |
| 06 May 2024 | 94.775 | 94.780 | 94.760 | 94.760 | 94.760 | 53,066 |
| 03 May 2024 | 94.765 | 94.815 | 94.760 | 94.770 | 94.770 | 104,436 |
| 02 May 2024 | 94.740 | 94.765 | 94.735 | 94.760 | 94.760 | 97,088 |
| 01 May 2024 | 94.730 | 94.750 | 94.715 | 94.745 | 94.745 | 106,377 |
| 30 Apr 2024 | 94.755 | 94.760 | 94.720 | 94.730 | 94.730 | 85,631 |
| 29 Apr 2024 | 94.750 | 94.760 | 94.750 | 94.750 | 94.750 | 31,793 |
| 26 Apr 2024 | 94.755 | 94.785 | 94.745 | 94.755 | 94.755 | 54,678 |
| 25 Apr 2024 | 94.795 | 94.805 | 94.750 | 94.760 | 94.760 | 69,653 |
| 24 Apr 2024 | 94.800 | 94.805 | 94.780 | 94.795 | 94.795 | 38,055 |
| 23 Apr 2024 | 94.790 | 94.815 | 94.775 | 94.805 | 94.805 | 74,760 |
| 22 Apr 2024 | 94.790 | 94.795 | 94.780 | 94.790 | 94.790 | 18,582 |
| 19 Apr 2024 | 94.790 | 94.835 | 94.785 | 94.795 | 94.795 | 34,730 |
| 18 Apr 2024 | 94.800 | 94.805 | 94.780 | 94.785 | 94.785 | 29,410 |
| 17 Apr 2024 | 94.790 | 94.805 | 94.780 | 94.800 | 94.800 | 33,010 |
| 16 Apr 2024 | 94.820 | 94.820 | 94.780 | 94.800 | 94.800 | 44,720 |
| 15 Apr 2024 | 94.850 | 94.850 | 94.790 | 94.815 | 94.815 | 85,853 |
| 12 Apr 2024 | 94.815 | 94.855 | 94.815 | 94.845 | 94.845 | 64,192 |
| 11 Apr 2024 | 94.795 | 94.830 | 94.775 | 94.810 | 94.810 | 76,408 |
| 10 Apr 2024 | 94.915 | 94.925 | 94.770 | 94.790 | 94.790 | 158,191 |
| 09 Apr 2024 | 94.890 | 94.925 | 94.890 | 94.920 | 94.920 | 33,922 |
| 08 Apr 2024 | 94.900 | 94.905 | 94.890 | 94.895 | 94.895 | 40,463 |
| 05 Apr 2024 | 94.970 | 94.970 | 94.905 | 94.915 | 94.915 | 56,817 |
| 04 Apr 2024 | 94.935 | 94.985 | 94.930 | 94.965 | 94.965 | 38,597 |
| 03 Apr 2024 | 94.925 | 94.935 | 94.900 | 94.925 | 94.925 | 88,999 |
| 02 Apr 2024 | 94.905 | 94.925 | 94.900 | 94.925 | 94.925 | 34,098 |
| 01 Apr 2024 | 94.945 | 94.955 | 94.885 | 94.900 | 94.900 | 35,010 |
| 28 Mar 2024 | 94.970 | 94.975 | 94.930 | 94.940 | 94.940 | 29,562 |
| 27 Mar 2024 | 94.975 | 94.980 | 94.970 | 94.975 | 94.975 | 27,015 |
| 26 Mar 2024 | 94.980 | 94.980 | 94.965 | 94.975 | 94.975 | 26,327 |
| 25 Mar 2024 | 95.010 | 95.010 | 94.975 | 94.975 | 94.975 | 8,937 |
| 22 Mar 2024 | 94.975 | 95.015 | 94.975 | 95.005 | 95.005 | 22,572 |
| 21 Mar 2024 | 95.005 | 95.015 | 94.975 | 94.985 | 94.985 | 30,448 |
| 20 Mar 2024 | 94.940 | 95.005 | 94.930 | 95.000 | 95.000 | 82,888 |
| 19 Mar 2024 | 94.920 | 94.940 | 94.920 | 94.930 | 94.930 | 34,691 |
| 18 Mar 2024 | 94.930 | 94.940 | 94.905 | 94.920 | 94.920 | 37,660 |
| 15 Mar 2024 | 94.955 | 94.960 | 94.925 | 94.940 | 94.940 | 31,151 |
| 14 Mar 2024 | 94.975 | 94.985 | 94.950 | 94.955 | 94.955 | 42,142 |
| 13 Mar 2024 | 95.005 | 95.005 | 94.975 | 94.985 | 94.985 | 24,347 |
| 12 Mar 2024 | 95.035 | 95.040 | 94.960 | 95.005 | 95.005 | 60,794 |
| 11 Mar 2024 | 95.060 | 95.065 | 95.035 | 95.040 | 95.040 | 13,951 |
| 08 Mar 2024 | 95.075 | 95.130 | 95.025 | 95.065 | 95.065 | 49,936 |
| 07 Mar 2024 | 95.025 | 95.070 | 95.020 | 95.060 | 95.060 | 33,039 |
| 06 Mar 2024 | 95.030 | 95.060 | 95.020 | 95.030 | 95.030 | 28,006 |
| 05 Mar 2024 | 95.000 | 95.050 | 95.000 | 95.035 | 95.035 | 31,016 |
| 04 Mar 2024 | 95.065 | 95.070 | 95.000 | 95.005 | 95.005 | 32,658 |
| 01 Mar 2024 | 95.020 | 95.085 | 95.000 | 95.070 | 95.070 | 50,344 |
| 29 Feb 2024 | 95.005 | 95.030 | 94.970 | 95.000 | 95.000 | 32,334 |
| 28 Feb 2024 | 94.975 | 95.010 | 94.975 | 95.005 | 95.005 | 26,827 |
| 27 Feb 2024 | 94.980 | 95.010 | 94.970 | 94.970 | 94.970 | 15,023 |
| 26 Feb 2024 | 95.005 | 95.030 | 94.970 | 94.975 | 94.975 | 16,992 |
| 23 Feb 2024 | 95.010 | 95.030 | 94.980 | 95.015 | 95.015 | 26,468 |
| 22 Feb 2024 | 95.045 | 95.060 | 95.005 | 95.015 | 95.015 | 28,142 |
| 21 Feb 2024 | 95.090 | 95.110 | 95.045 | 95.060 | 95.060 | 20,859 |
| 20 Feb 2024 | 95.075 | 95.120 | 95.060 | 95.090 | 95.090 | 13,045 |
| 16 Feb 2024 | 95.115 | 95.115 | 94.990 | 95.070 | 95.070 | 29,642 |
| 15 Feb 2024 | 95.125 | 95.175 | 95.100 | 95.125 | 95.125 | 17,909 |
| 14 Feb 2024 | 95.065 | 95.140 | 95.060 | 95.120 | 95.120 | 32,059 |
| 13 Feb 2024 | 95.245 | 95.290 | 95.060 | 95.070 | 95.070 | 36,794 |
| 12 Feb 2024 | 95.255 | 95.270 | 95.235 | 95.250 | 95.250 | 7,967 |
| 09 Feb 2024 | 95.290 | 95.315 | 95.245 | 95.250 | 95.250 | 20,901 |
| 08 Feb 2024 | 95.310 | 95.320 | 95.275 | 95.290 | 95.290 | 9,628 |
| 07 Feb 2024 | 95.315 | 95.360 | 95.300 | 95.320 | 95.320 | 27,087 |
| 06 Feb 2024 | 95.260 | 95.355 | 95.255 | 95.320 | 95.320 | 35,258 |
| 05 Feb 2024 | 95.325 | 95.325 | 95.240 | 95.265 | 95.265 | 16,136 |
| 02 Feb 2024 | 95.545 | 95.545 | 95.285 | 95.335 | 95.335 | 53,701 |
| 01 Feb 2024 | 95.540 | 95.605 | 95.485 | 95.540 | 95.540 | 46,895 |
| 31 Jan 2024 | 95.430 | 95.630 | 95.425 | 95.550 | 95.550 | 63,646 |
| 30 Jan 2024 | 95.455 | 95.470 | 95.390 | 95.415 | 95.415 | 27,842 |
| 29 Jan 2024 | 95.455 | 95.475 | 95.450 | 95.460 | 95.460 | 21,573 |
| 26 Jan 2024 | 95.505 | 95.515 | 95.440 | 95.445 | 95.445 | 13,713 |
| 25 Jan 2024 | 95.415 | 95.505 | 95.405 | 95.495 | 95.495 | 21,140 |
| 24 Jan 2024 | 95.465 | 95.490 | 95.410 | 95.425 | 95.425 | 20,692 |
| 23 Jan 2024 | 95.425 | 95.455 | 95.405 | 95.440 | 95.440 | 16,214 |
| 22 Jan 2024 | 95.440 | 95.455 | 95.420 | 95.440 | 95.440 | 13,894 |
| 19 Jan 2024 | 95.505 | 95.515 | 95.410 | 95.425 | 95.425 | 31,221 |
| 18 Jan 2024 | 95.495 | 95.545 | 95.465 | 95.510 | 95.510 | 30,009 |
| 17 Jan 2024 | 95.630 | 95.645 | 95.470 | 95.490 | 95.490 | 69,415 |
| 16 Jan 2024 | 95.735 | 95.735 | 95.605 | 95.630 | 95.630 | 66,846 |
| 12 Jan 2024 | 95.625 | 95.770 | 95.595 | 95.760 | 95.760 | 41,835 |
| 11 Jan 2024 | 95.530 | 95.640 | 95.475 | 95.615 | 95.615 | 23,816 |
| 10 Jan 2024 | 95.505 | 95.540 | 95.505 | 95.520 | 95.520 | 12,911 |
| 09 Jan 2024 | 95.495 | 95.505 | 95.470 | 95.490 | 95.490 | 9,144 |
| 08 Jan 2024 | 95.510 | 95.560 | 95.460 | 95.515 | 95.515 | 15,683 |
| 05 Jan 2024 | 95.480 | 95.580 | 95.390 | 95.500 | 95.500 | 32,406 |
| 04 Jan 2024 | 95.545 | 95.570 | 95.480 | 95.490 | 95.490 | 23,190 |
| 03 Jan 2024 | 95.595 | 95.595 | 95.530 | 95.555 | 95.555 | 20,931 |
| 02 Jan 2024 | 95.670 | 95.670 | 95.590 | 95.605 | 95.605 | 18,010 |
| 29 Dec 2023 | 95.655 | 95.675 | 95.615 | 95.675 | 95.675 | 14,740 |
| 28 Dec 2023 | 95.690 | 95.695 | 95.645 | 95.650 | 95.650 | 5,816 |
| 27 Dec 2023 | 95.635 | 95.705 | 95.630 | 95.690 | 95.690 | 10,740 |
| 26 Dec 2023 | 95.705 | 95.710 | 95.625 | 95.650 | 95.650 | 2,950 |
| *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.