Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,132.50 -15.25 (-0.37%) Dow Futures
33,868.00 -94.00 (-0.28%) Nasdaq Futures
12,563.75 -60.25 (-0.48%) Russell 2000 Futures
1,985.50 -8.00 (-0.40%) Crude Oil
73.36 -0.03 (-0.04%) Gold
1,875.20 -1.40 (-0.07%)
Treasury Yield 10 Years (^TNX)
ICE Futures - ICE Futures Real Time Price. Currency in USD
Follow
As of 02:59PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 3.3900 | 3.5560 | 3.3810 | 3.5320 | 3.5320 | - |
| Feb 02, 2023 | 3.3730 | 3.4070 | 3.3340 | 3.3960 | 3.3960 | - |
| Feb 01, 2023 | 3.4750 | 3.5100 | 3.3870 | 3.3970 | 3.3970 | - |
| Jan 31, 2023 | 3.5310 | 3.5530 | 3.4880 | 3.5290 | 3.5290 | - |
| Jan 30, 2023 | 3.5530 | 3.5740 | 3.5220 | 3.5510 | 3.5510 | - |
| Jan 29, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | 3.5440 | 3.5520 | 3.5180 | 3.5180 | 3.5180 | - |
| Jan 26, 2023 | 3.4910 | 3.5210 | 3.4520 | 3.4930 | 3.4930 | - |
| Jan 25, 2023 | 3.4340 | 3.4890 | 3.4220 | 3.4620 | 3.4620 | - |
| Jan 24, 2023 | 3.5130 | 3.5560 | 3.4580 | 3.4690 | 3.4690 | - |
| Jan 23, 2023 | 3.5030 | 3.5470 | 3.4930 | 3.5250 | 3.5250 | - |
| Jan 22, 2023 | - | - | - | - | - | - |
| Jan 20, 2023 | 3.4420 | 3.5010 | 3.4330 | 3.4840 | 3.4840 | - |
| Jan 19, 2023 | 3.3970 | 3.4280 | 3.3730 | 3.3970 | 3.3970 | - |
| Jan 18, 2023 | 3.4630 | 3.4670 | 3.3750 | 3.3750 | 3.3750 | - |
| Jan 17, 2023 | 3.5750 | 3.5790 | 3.4960 | 3.5350 | 3.5350 | - |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 15, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 3.4890 | 3.5150 | 3.4300 | 3.5110 | 3.5110 | - |
| Jan 12, 2023 | 3.5040 | 3.5910 | 3.4310 | 3.4490 | 3.4490 | - |
| Jan 11, 2023 | 3.5690 | 3.5950 | 3.5520 | 3.5540 | 3.5540 | - |
| Jan 10, 2023 | 3.5780 | 3.6390 | 3.5670 | 3.6210 | 3.6210 | - |
| Jan 09, 2023 | 3.5890 | 3.5910 | 3.5080 | 3.5170 | 3.5170 | - |
| Jan 08, 2023 | - | - | - | - | - | - |
| Jan 06, 2023 | 3.7460 | 3.7540 | 3.5580 | 3.5690 | 3.5690 | - |
| Jan 05, 2023 | 3.7280 | 3.7840 | 3.6980 | 3.7200 | 3.7200 | - |
| Jan 04, 2023 | 3.6770 | 3.7280 | 3.6640 | 3.7090 | 3.7090 | - |
| Jan 03, 2023 | 3.7580 | 3.8100 | 3.7240 | 3.7930 | 3.7930 | - |
| Jan 02, 2023 | - | - | - | - | - | - |
| Jan 01, 2023 | - | - | - | - | - | - |
| Dec 30, 2022 | 3.8690 | 3.9050 | 3.8310 | 3.8790 | 3.8790 | - |
| Dec 29, 2022 | 3.8680 | 3.8860 | 3.8180 | 3.8350 | 3.8350 | - |
| Dec 28, 2022 | 3.8180 | 3.8900 | 3.8150 | 3.8870 | 3.8870 | - |
| Dec 27, 2022 | 3.7870 | 3.8620 | 3.7870 | 3.8600 | 3.8600 | - |
| Dec 26, 2022 | - | - | - | - | - | - |
| Dec 25, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 3.7010 | 3.7530 | 3.6950 | 3.7510 | 3.7510 | - |
| Dec 22, 2022 | 3.6540 | 3.6920 | 3.6470 | 3.6690 | 3.6690 | - |
| Dec 21, 2022 | 3.6470 | 3.6970 | 3.6210 | 3.6840 | 3.6840 | - |
| Dec 20, 2022 | 3.6620 | 3.7010 | 3.6530 | 3.6840 | 3.6840 | - |
| Dec 19, 2022 | 3.5590 | 3.6010 | 3.5520 | 3.5810 | 3.5810 | - |
| Dec 18, 2022 | - | - | - | - | - | - |
| Dec 16, 2022 | 3.5060 | 3.5570 | 3.4620 | 3.4820 | 3.4820 | - |
| Dec 15, 2022 | 3.5050 | 3.5210 | 3.4300 | 3.4500 | 3.4500 | - |
| Dec 14, 2022 | 3.5080 | 3.5600 | 3.4790 | 3.5030 | 3.5030 | - |
| Dec 13, 2022 | 3.5850 | 3.5910 | 3.4230 | 3.5010 | 3.5010 | - |
| Dec 12, 2022 | 3.5430 | 3.6300 | 3.5210 | 3.6110 | 3.6110 | - |
| Dec 11, 2022 | - | - | - | - | - | - |
| Dec 09, 2022 | 3.4760 | 3.5690 | 3.4630 | 3.5670 | 3.5670 | - |
| Dec 08, 2022 | 3.4670 | 3.5060 | 3.4480 | 3.4910 | 3.4910 | - |
| Dec 07, 2022 | 3.5530 | 3.5530 | 3.4020 | 3.4080 | 3.4080 | - |
| Dec 06, 2022 | 3.5610 | 3.5830 | 3.5080 | 3.5130 | 3.5130 | - |
| Dec 05, 2022 | 3.5300 | 3.6120 | 3.5130 | 3.5990 | 3.5990 | - |
| Dec 04, 2022 | - | - | - | - | - | - |
| Dec 02, 2022 | 3.5190 | 3.6380 | 3.5040 | 3.5060 | 3.5060 | - |
| Dec 01, 2022 | 3.5940 | 3.6310 | 3.5270 | 3.5290 | 3.5290 | - |
| Nov 30, 2022 | 3.7270 | 3.7980 | 3.6900 | 3.7030 | 3.7030 | - |
| Nov 29, 2022 | 3.6940 | 3.7590 | 3.6790 | 3.7480 | 3.7480 | - |
| Nov 28, 2022 | 3.6830 | 3.7180 | 3.6680 | 3.7030 | 3.7030 | - |
| Nov 27, 2022 | - | - | - | - | - | - |
| Nov 25, 2022 | 3.7260 | 3.7560 | 3.6810 | 3.6910 | 3.6910 | - |
| Nov 23, 2022 | 3.7760 | 3.7970 | 3.6950 | 3.7060 | 3.7060 | - |
| Nov 22, 2022 | 3.8030 | 3.8170 | 3.7490 | 3.7580 | 3.7580 | - |
| Nov 21, 2022 | 3.8140 | 3.8360 | 3.7620 | 3.8250 | 3.8250 | - |
| Nov 20, 2022 | - | - | - | - | - | - |
| Nov 18, 2022 | 3.8050 | 3.8270 | 3.7620 | 3.8180 | 3.8180 | - |
| Nov 17, 2022 | 3.7620 | 3.8030 | 3.7430 | 3.7750 | 3.7750 | - |
| Nov 16, 2022 | 3.7680 | 3.7970 | 3.6920 | 3.6920 | 3.6920 | - |
| Nov 15, 2022 | 3.8160 | 3.8440 | 3.7600 | 3.7990 | 3.7990 | - |
| Nov 14, 2022 | 3.8840 | 3.9010 | 3.8540 | 3.8650 | 3.8650 | - |
| Nov 13, 2022 | - | - | - | - | - | - |
| Nov 11, 2022 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| Nov 10, 2022 | 4.0750 | 4.0900 | 3.8240 | 3.8290 | 3.8290 | - |
| Nov 09, 2022 | 4.1510 | 4.1740 | 4.0970 | 4.1510 | 4.1510 | - |
| Nov 08, 2022 | 4.1970 | 4.2030 | 4.1210 | 4.1260 | 4.1260 | - |
| Nov 07, 2022 | 4.1420 | 4.2180 | 4.1420 | 4.2140 | 4.2140 | - |
| Nov 05, 2022 | - | - | - | - | - | - |
| Nov 03, 2022 | 4.1650 | 4.2090 | 4.1040 | 4.1560 | 4.1560 | - |
| Nov 02, 2022 | 4.1830 | 4.2230 | 4.1110 | 4.1240 | 4.1240 | - |
| Nov 01, 2022 | 4.0440 | 4.0780 | 3.9760 | 4.0590 | 4.0590 | - |
| Oct 31, 2022 | 3.9370 | 4.0790 | 3.9200 | 4.0520 | 4.0520 | - |
| Oct 30, 2022 | 4.0310 | 4.0830 | 4.0310 | 4.0770 | 4.0770 | - |
| Oct 29, 2022 | - | - | - | - | - | - |
| Oct 27, 2022 | 3.9940 | 4.0480 | 3.9500 | 4.0100 | 4.0100 | - |
| Oct 26, 2022 | 4.0610 | 4.0670 | 3.9110 | 3.9370 | 3.9370 | - |
| Oct 25, 2022 | 4.0590 | 4.0820 | 3.9970 | 4.0150 | 4.0150 | - |
| Oct 24, 2022 | 4.1630 | 4.1710 | 4.0520 | 4.1080 | 4.1080 | - |
| Oct 23, 2022 | 4.1920 | 4.2910 | 4.1710 | 4.2340 | 4.2340 | - |
| Oct 22, 2022 | - | - | - | - | - | - |
| Oct 20, 2022 | 4.3310 | 4.3330 | 4.2000 | 4.2130 | 4.2130 | - |
| Oct 19, 2022 | 4.1230 | 4.2280 | 4.1010 | 4.2260 | 4.2260 | - |
| Oct 18, 2022 | 4.0940 | 4.1360 | 4.0670 | 4.1270 | 4.1270 | - |
| Oct 17, 2022 | 3.9840 | 4.0670 | 3.9650 | 3.9980 | 3.9980 | - |
| Oct 16, 2022 | 3.9390 | 4.0150 | 3.9100 | 4.0150 | 4.0150 | - |
| Oct 15, 2022 | - | - | - | - | - | - |
| Oct 13, 2022 | 3.8870 | 4.0310 | 3.8510 | 4.0100 | 4.0100 | - |
| Oct 12, 2022 | 3.8600 | 4.0800 | 3.8440 | 3.9520 | 3.9520 | - |
| Oct 11, 2022 | 3.9530 | 3.9780 | 3.8840 | 3.9020 | 3.9020 | - |
| Oct 10, 2022 | 3.9000 | 3.9700 | 3.8700 | 3.9390 | 3.9390 | - |
| Oct 09, 2022 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
