Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,253.94 +5,052.61 (+8.53%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
2-Year T-Note Futures,Jun-2024 (ZT=F)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 101.62890625 | 101.93359375 | 101.59375000 | 101.75781250 | 101.75781250 | 1,001,609 |
| 02 May 2024 | 101.46875000 | 101.63281250 | 101.44921875 | 101.62500000 | 101.62500000 | 1,001,609 |
| 01 May 2024 | 101.33984375 | 101.54687500 | 101.30859375 | 101.51171875 | 101.51171875 | 1,044,756 |
| 30 Apr 2024 | 101.45703125 | 101.48046875 | 101.32421875 | 101.32812500 | 101.32812500 | 940,518 |
| 29 Apr 2024 | 101.41796875 | 101.47656250 | 101.41406250 | 101.46875000 | 101.46875000 | 550,999 |
| 26 Apr 2024 | 101.42187500 | 101.52734375 | 101.38671875 | 101.42187500 | 101.42187500 | 651,327 |
| 25 Apr 2024 | 101.55859375 | 101.62890625 | 101.37500000 | 101.42578125 | 101.42578125 | 847,798 |
| 24 Apr 2024 | 101.58593750 | 101.59375000 | 101.50781250 | 101.54687500 | 101.54687500 | 596,468 |
| 23 Apr 2024 | 101.51953125 | 101.62890625 | 101.46484375 | 101.60156250 | 101.60156250 | 815,458 |
| 22 Apr 2024 | 101.46875000 | 101.55859375 | 101.44140625 | 101.52343750 | 101.52343750 | 454,806 |
| 19 Apr 2024 | 101.49609375 | 101.69531250 | 101.48437500 | 101.52343750 | 101.52343750 | 750,121 |
| 18 Apr 2024 | 101.58984375 | 101.63281250 | 101.46875000 | 101.48046875 | 101.48046875 | 705,517 |
| 17 Apr 2024 | 101.48828125 | 101.62890625 | 101.46093750 | 101.59375000 | 101.59375000 | 718,190 |
| 16 Apr 2024 | 101.62109375 | 101.63281250 | 101.44531250 | 101.53515625 | 101.53515625 | 929,426 |
| 15 Apr 2024 | 101.68750000 | 101.71093750 | 101.46093750 | 101.58593750 | 101.58593750 | 939,119 |
| 12 Apr 2024 | 101.53906250 | 101.73437500 | 101.53515625 | 101.68750000 | 101.68750000 | 754,796 |
| 11 Apr 2024 | 101.52734375 | 101.62890625 | 101.40625000 | 101.54296875 | 101.54296875 | 1,087,871 |
| 10 Apr 2024 | 101.98437500 | 102.03515625 | 101.50000000 | 101.53125000 | 101.53125000 | 1,658,737 |
| 09 Apr 2024 | 101.89843750 | 102.01953125 | 101.88281250 | 101.98437500 | 101.98437500 | 669,734 |
| 08 Apr 2024 | 101.96484375 | 101.96875000 | 101.89453125 | 101.90234375 | 101.90234375 | 650,916 |
| 05 Apr 2024 | 102.16796875 | 102.20312500 | 101.97265625 | 102.01562500 | 102.01562500 | 841,268 |
| 04 Apr 2024 | 102.14453125 | 102.21093750 | 102.08203125 | 102.19531250 | 102.19531250 | 661,105 |
| 03 Apr 2024 | 102.09765625 | 102.14453125 | 102.00390625 | 102.12500000 | 102.12500000 | 749,552 |
| 02 Apr 2024 | 102.07031250 | 102.10546875 | 102.02343750 | 102.08203125 | 102.08203125 | 696,616 |
| 01 Apr 2024 | 102.23046875 | 102.28906250 | 102.03125000 | 102.05078125 | 102.05078125 | 610,353 |
| 28 Mar 2024 | 102.12500000 | 102.12500000 | 102.12500000 | 102.12500000 | 102.12500000 | 750,207 |
| 27 Mar 2024 | 102.35156250 | 102.46484375 | 102.21093750 | 102.22656250 | 102.22656250 | 69 |
| 26 Mar 2024 | 102.19921875 | 102.19921875 | 102.19921875 | 102.19921875 | 102.19921875 | - |
| 25 Mar 2024 | 102.21484375 | 102.21484375 | 102.21484375 | 102.21484375 | 102.21484375 | 11 |
| 22 Mar 2024 | 102.29687500 | 102.29687500 | 102.26953125 | 102.26953125 | 102.26953125 | 2 |
| 21 Mar 2024 | 102.21093750 | 102.28515625 | 102.20703125 | 102.21093750 | 102.21093750 | 137 |
| 20 Mar 2024 | 102.19531250 | 102.24609375 | 102.19531250 | 102.24609375 | 102.24609375 | 2 |
| 19 Mar 2024 | 102.07031250 | 102.07031250 | 102.07031250 | 102.07031250 | 102.07031250 | 7 |
| 18 Mar 2024 | 101.96484375 | 101.96484375 | 101.96484375 | 101.96484375 | 101.96484375 | 55 |
| 15 Mar 2024 | 102.02734375 | 102.09375000 | 101.87500000 | 101.94921875 | 101.94921875 | 975 |
| 14 Mar 2024 | 102.00781250 | 102.05859375 | 101.99218750 | 102.00000000 | 102.00000000 | 572 |
| 13 Mar 2024 | 102.14062500 | 102.18359375 | 102.06640625 | 102.07421875 | 102.07421875 | 267 |
| 12 Mar 2024 | 102.21875000 | 102.29296875 | 102.07031250 | 102.08203125 | 102.08203125 | 1,533 |
| 11 Mar 2024 | 102.32812500 | 102.33593750 | 102.19921875 | 102.19921875 | 102.19921875 | 190 |
| 08 Mar 2024 | 102.26953125 | 102.38671875 | 102.23046875 | 102.28125000 | 102.28125000 | 550 |
| 07 Mar 2024 | 102.16015625 | 102.26562500 | 102.12890625 | 102.23828125 | 102.23828125 | 2,665 |
| 06 Mar 2024 | 102.11718750 | 102.19140625 | 102.10546875 | 102.10546875 | 102.10546875 | 2,851 |
| 05 Mar 2024 | 102.06640625 | 102.12890625 | 102.06640625 | 102.10546875 | 102.10546875 | 1,533 |
| 04 Mar 2024 | 102.11328125 | 102.11328125 | 101.98437500 | 102.00000000 | 102.00000000 | 4,521 |
| 01 Mar 2024 | 101.99609375 | 102.15234375 | 101.93750000 | 102.13281250 | 102.13281250 | 12,228 |
| 29 Feb 2024 | 101.91406250 | 101.99218750 | 101.82031250 | 101.92968750 | 101.92968750 | 73,218 |
| 28 Feb 2024 | 101.80468750 | 101.89843750 | 101.79687500 | 101.88281250 | 101.88281250 | 291,279 |
| 27 Feb 2024 | 101.82031250 | 101.87109375 | 101.76562500 | 101.77734375 | 101.77734375 | 1,128,773 |
| 26 Feb 2024 | 101.87109375 | 101.93359375 | 101.78515625 | 101.79687500 | 101.79687500 | 2,655,218 |
| 23 Feb 2024 | 101.85156250 | 101.91796875 | 101.76562500 | 101.88281250 | 101.88281250 | 1,784,304 |
| 22 Feb 2024 | 101.94531250 | 101.97656250 | 101.82031250 | 101.84765625 | 101.84765625 | 1,888,637 |
| 21 Feb 2024 | 102.05078125 | 102.09765625 | 101.93359375 | 101.96093750 | 101.96093750 | 1,175,282 |
| 20 Feb 2024 | 101.96093750 | 102.10546875 | 101.93359375 | 102.03906250 | 102.03906250 | 867,996 |
| 16 Feb 2024 | 102.08984375 | 102.10156250 | 101.82031250 | 101.95703125 | 101.95703125 | 781,825 |
| 15 Feb 2024 | 102.07031250 | 102.21484375 | 102.05859375 | 102.10546875 | 102.10546875 | 829,980 |
| 14 Feb 2024 | 101.94140625 | 102.11328125 | 101.90625000 | 102.07031250 | 102.07031250 | 796,269 |
| 13 Feb 2024 | 102.30078125 | 102.40625000 | 101.89843750 | 101.93359375 | 101.93359375 | 1,053,180 |
| 12 Feb 2024 | 102.28515625 | 102.35156250 | 102.26953125 | 102.30468750 | 102.30468750 | 391,111 |
| 09 Feb 2024 | 102.36718750 | 102.41796875 | 102.26953125 | 102.28515625 | 102.28515625 | 629,959 |
| 08 Feb 2024 | 102.41015625 | 102.44921875 | 102.33984375 | 102.35937500 | 102.35937500 | 483,116 |
| 07 Feb 2024 | 102.46875000 | 102.54296875 | 102.41015625 | 102.43359375 | 102.43359375 | 626,691 |
| 06 Feb 2024 | 102.33984375 | 102.51171875 | 102.33203125 | 102.46093750 | 102.46093750 | 762,030 |
| 05 Feb 2024 | 102.51953125 | 102.52343750 | 102.32031250 | 102.34765625 | 102.34765625 | 863,586 |
| 02 Feb 2024 | 102.85937500 | 102.87109375 | 102.46484375 | 102.53515625 | 102.53515625 | 1,291,366 |
| 01 Feb 2024 | 102.85937500 | 103.00390625 | 102.76562500 | 102.88281250 | 102.88281250 | 944,935 |
| 31 Jan 2024 | 102.62890625 | 102.92187500 | 102.62109375 | 102.82812500 | 102.82812500 | 1,524,982 |
| 30 Jan 2024 | 102.66406250 | 102.71875000 | 102.52734375 | 102.58593750 | 102.58593750 | 719,260 |
| 29 Jan 2024 | 102.62109375 | 102.69531250 | 102.60156250 | 102.66015625 | 102.66015625 | 478,298 |
| 26 Jan 2024 | 102.71093750 | 102.74218750 | 102.57031250 | 102.57421875 | 102.57421875 | 544,794 |
| 25 Jan 2024 | 102.55078125 | 102.71484375 | 102.48437500 | 102.68359375 | 102.68359375 | 754,027 |
| 24 Jan 2024 | 102.63281250 | 102.73046875 | 102.54296875 | 102.55859375 | 102.55859375 | 598,953 |
| 23 Jan 2024 | 102.59765625 | 102.64062500 | 102.55078125 | 102.61328125 | 102.61328125 | 605,565 |
| 22 Jan 2024 | 102.60156250 | 102.64843750 | 102.55078125 | 102.63281250 | 102.63281250 | 461,777 |
| 19 Jan 2024 | 102.68750000 | 102.70312500 | 102.54687500 | 102.57421875 | 102.57421875 | 675,181 |
| 18 Jan 2024 | 102.67187500 | 102.76562500 | 102.62890625 | 102.68359375 | 102.68359375 | 676,969 |
| 17 Jan 2024 | 102.95703125 | 102.98437500 | 102.64453125 | 102.68359375 | 102.68359375 | 971,532 |
| 16 Jan 2024 | 103.08203125 | 103.08593750 | 102.87500000 | 102.94531250 | 102.94531250 | 1,142,713 |
| 12 Jan 2024 | 102.92187500 | 103.15625000 | 102.83203125 | 103.11718750 | 103.11718750 | 858,806 |
| 11 Jan 2024 | 102.69531250 | 102.92968750 | 102.63281250 | 102.90234375 | 102.90234375 | 891,470 |
| 10 Jan 2024 | 102.69140625 | 102.77343750 | 102.66796875 | 102.68750000 | 102.68750000 | 515,105 |
| 09 Jan 2024 | 102.68359375 | 102.72656250 | 102.64453125 | 102.68359375 | 102.68359375 | 452,298 |
| 08 Jan 2024 | 102.66015625 | 102.83203125 | 102.57421875 | 102.74218750 | 102.74218750 | 764,889 |
| 05 Jan 2024 | 102.66796875 | 102.81250000 | 102.45703125 | 102.64843750 | 102.64843750 | 964,130 |
| 04 Jan 2024 | 102.79296875 | 102.84765625 | 102.64453125 | 102.67578125 | 102.67578125 | 683,714 |
| 03 Jan 2024 | 102.80859375 | 102.82812500 | 102.68359375 | 102.81250000 | 102.81250000 | 727,080 |
| 02 Jan 2024 | 102.92968750 | 102.96875000 | 102.75390625 | 102.79687500 | 102.79687500 | 549,883 |
| 29 Dec 2023 | 102.80468750 | 102.80468750 | 102.80468750 | 102.80468750 | 102.80468750 | 423,244 |
| 28 Dec 2023 | 102.94921875 | 102.94921875 | 102.74609375 | 102.74609375 | 102.74609375 | 15 |
| 27 Dec 2023 | 102.86718750 | 103.06640625 | 102.86718750 | 102.98437500 | 102.98437500 | 25 |
| 26 Dec 2023 | 102.79687500 | 102.81640625 | 102.79687500 | 102.81640625 | 102.81640625 | 16 |
| 22 Dec 2023 | 102.80078125 | 102.82812500 | 102.78906250 | 102.78906250 | 102.78906250 | 102 |
| 21 Dec 2023 | 102.72656250 | 102.72656250 | 102.72656250 | 102.72656250 | 102.72656250 | - |
| 20 Dec 2023 | 102.55468750 | 102.68750000 | 102.55468750 | 102.68750000 | 102.68750000 | 120 |
| 19 Dec 2023 | 102.57421875 | 102.67578125 | 102.52343750 | 102.54296875 | 102.54296875 | 127 |
| 18 Dec 2023 | 102.46093750 | 102.65234375 | 102.46093750 | 102.51171875 | 102.51171875 | 222 |
| 15 Dec 2023 | 102.55078125 | 102.55078125 | 102.37109375 | 102.39062500 | 102.39062500 | 374 |
| 14 Dec 2023 | 102.48437500 | 102.65625000 | 102.48437500 | 102.55078125 | 102.55078125 | 170 |
| 13 Dec 2023 | 101.98828125 | 102.41406250 | 101.97265625 | 102.35937500 | 102.35937500 | 1,108 |
| 12 Dec 2023 | 101.89843750 | 101.93359375 | 101.89062500 | 101.89062500 | 101.89062500 | 49 |
| 11 Dec 2023 | 101.84765625 | 101.93359375 | 101.83984375 | 101.91796875 | 101.91796875 | 1,818 |
| *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.