Cboe Indices • USD
Treasury Yield 30 Years (^TYX)
At close: 1:59 PM CDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.7520 | 4.7560 | 4.6910 | 4.7230 | 4.7230 | - |
| Apr 22, 2024 | 4.7460 | 4.7490 | 4.7160 | 4.7240 | 4.7240 | - |
| Apr 19, 2024 | 4.6850 | 4.7260 | 4.6770 | 4.7110 | 4.7110 | - |
| Apr 18, 2024 | 4.7060 | 4.7480 | 4.7010 | 4.7450 | 4.7450 | - |
| Apr 17, 2024 | 4.7610 | 4.7670 | 4.6940 | 4.6990 | 4.6990 | - |
| Apr 16, 2024 | 4.7550 | 4.8050 | 4.7450 | 4.7580 | 4.7580 | - |
| Apr 15, 2024 | 4.6800 | 4.7520 | 4.6750 | 4.7410 | 4.7410 | - |
| Apr 12, 2024 | 4.6200 | 4.6350 | 4.5880 | 4.6020 | 4.6020 | - |
| Apr 11, 2024 | 4.6590 | 4.6850 | 4.6160 | 4.6600 | 4.6600 | - |
| Apr 10, 2024 | 4.4860 | 4.6460 | 4.4820 | 4.6350 | 4.6350 | - |
| Apr 9, 2024 | 4.5180 | 4.5310 | 4.4950 | 4.4990 | 4.4990 | - |
| Apr 8, 2024 | 4.5990 | 4.6010 | 4.5430 | 4.5530 | 4.5530 | - |
| Apr 5, 2024 | 4.4900 | 4.5540 | 4.4810 | 4.5320 | 4.5320 | - |
| Apr 4, 2024 | 4.5260 | 4.5360 | 4.4630 | 4.4720 | 4.4720 | - |
| Apr 3, 2024 | 4.5300 | 4.5700 | 4.5050 | 4.5090 | 4.5090 | - |
| Apr 2, 2024 | 4.5050 | 4.5460 | 4.4990 | 4.5090 | 4.5090 | - |
| Apr 1, 2024 | 4.3920 | 4.4690 | 4.3920 | 4.4680 | 4.4680 | - |
| Mar 28, 2024 | 4.3760 | 4.3800 | 4.3270 | 4.3490 | 4.3490 | - |
| Mar 27, 2024 | 4.3870 | 4.3960 | 4.3520 | 4.3590 | 4.3590 | - |
| Mar 26, 2024 | 4.3970 | 4.4350 | 4.3960 | 4.4000 | 4.4000 | - |
| Mar 25, 2024 | 4.4040 | 4.4330 | 4.3960 | 4.4260 | 4.4260 | - |
| Mar 22, 2024 | 4.3930 | 4.4000 | 4.3660 | 4.3920 | 4.3920 | - |
| Mar 21, 2024 | 4.4180 | 4.4660 | 4.4160 | 4.4420 | 4.4420 | - |
| Mar 20, 2024 | 4.4290 | 4.4900 | 4.4110 | 4.4550 | 4.4550 | - |
| Mar 19, 2024 | 4.4550 | 4.4640 | 4.4290 | 4.4410 | 4.4410 | - |
| Mar 18, 2024 | 4.4430 | 4.4710 | 4.4340 | 4.4660 | 4.4660 | - |
| Mar 15, 2024 | 4.4110 | 4.4500 | 4.4110 | 4.4280 | 4.4280 | - |
| Mar 14, 2024 | 4.3490 | 4.4440 | 4.3460 | 4.4430 | 4.4430 | - |
| Mar 13, 2024 | 4.3480 | 4.3590 | 4.3290 | 4.3490 | 4.3490 | - |
| Mar 12, 2024 | 4.2460 | 4.3280 | 4.2440 | 4.3120 | 4.3120 | - |
| Mar 11, 2024 | 4.2480 | 4.2850 | 4.2420 | 4.2770 | 4.2770 | - |
| Mar 8, 2024 | 4.2300 | 4.2940 | 4.2210 | 4.2620 | 4.2620 | - |
| Mar 7, 2024 | 4.2100 | 4.2740 | 4.1900 | 4.2480 | 4.2480 | - |
| Mar 6, 2024 | 4.2840 | 4.2960 | 4.2290 | 4.2400 | 4.2400 | - |
| Mar 5, 2024 | 4.2980 | 4.3280 | 4.2580 | 4.2750 | 4.2750 | - |
| Mar 4, 2024 | 4.3660 | 4.3810 | 4.3510 | 4.3550 | 4.3550 | - |
| Mar 1, 2024 | 4.3990 | 4.4200 | 4.3260 | 4.3260 | 4.3260 | - |
| Feb 29, 2024 | 4.4400 | 4.4440 | 4.3570 | 4.3750 | 4.3750 | - |
| Feb 28, 2024 | 4.4140 | 4.4430 | 4.4050 | 4.4100 | 4.4100 | - |
| Feb 27, 2024 | 4.3970 | 4.4460 | 4.3920 | 4.4410 | 4.4410 | - |
| Feb 26, 2024 | 4.3640 | 4.4210 | 4.3580 | 4.4180 | 4.4180 | - |
| Feb 23, 2024 | 4.4470 | 4.4590 | 4.3700 | 4.3800 | 4.3800 | - |
| Feb 22, 2024 | 4.4910 | 4.5050 | 4.4490 | 4.4620 | 4.4620 | - |
| Feb 21, 2024 | 4.4440 | 4.4950 | 4.4360 | 4.4920 | 4.4920 | - |
| Feb 20, 2024 | 4.4520 | 4.4610 | 4.4210 | 4.4490 | 4.4490 | - |
| Feb 16, 2024 | 4.4430 | 4.4780 | 4.4400 | 4.4480 | 4.4480 | - |
| Feb 15, 2024 | 4.4040 | 4.4360 | 4.3800 | 4.4210 | 4.4210 | - |
| Feb 14, 2024 | 4.4740 | 4.4860 | 4.4280 | 4.4480 | 4.4480 | - |
| Feb 13, 2024 | 4.3510 | 4.4660 | 4.3500 | 4.4660 | 4.4660 | - |
| Feb 12, 2024 | 4.3570 | 4.3990 | 4.3550 | 4.3700 | 4.3700 | - |
| Feb 9, 2024 | 4.3670 | 4.3860 | 4.3330 | 4.3810 | 4.3810 | - |
| Feb 8, 2024 | 4.3510 | 4.3830 | 4.3430 | 4.3760 | 4.3760 | - |
| Feb 7, 2024 | 4.3280 | 4.3290 | 4.2820 | 4.3100 | 4.3100 | - |
| Feb 6, 2024 | 4.3400 | 4.3520 | 4.2900 | 4.2960 | 4.2960 | - |
| Feb 5, 2024 | 4.2970 | 4.3560 | 4.2950 | 4.3450 | 4.3450 | - |
| Feb 2, 2024 | 4.1250 | 4.2490 | 4.1160 | 4.2270 | 4.2270 | - |
| Feb 1, 2024 | 4.1770 | 4.1770 | 4.0660 | 4.1030 | 4.1030 | - |
| Jan 31, 2024 | 4.2570 | 4.2670 | 4.1900 | 4.2150 | 4.2150 | - |
| Jan 30, 2024 | 4.2960 | 4.3250 | 4.2720 | 4.2780 | 4.2780 | - |
| Jan 29, 2024 | 4.3470 | 4.3630 | 4.3310 | 4.3350 | 4.3350 | - |
| Jan 26, 2024 | 4.3690 | 4.4020 | 4.3510 | 4.3900 | 4.3900 | - |
| Jan 25, 2024 | 4.3820 | 4.4250 | 4.3570 | 4.3800 | 4.3800 | - |
| Jan 24, 2024 | 4.3380 | 4.4220 | 4.3260 | 4.4130 | 4.4130 | - |
| Jan 23, 2024 | 4.3530 | 4.3950 | 4.3430 | 4.3780 | 4.3780 | - |
| Jan 22, 2024 | 4.3110 | 4.3330 | 4.2880 | 4.3160 | 4.3160 | - |
| Jan 19, 2024 | 4.3510 | 4.4030 | 4.3440 | 4.3530 | 4.3530 | - |
| Jan 18, 2024 | 4.3140 | 4.3870 | 4.3120 | 4.3710 | 4.3710 | - |
| Jan 17, 2024 | 4.3000 | 4.3440 | 4.2920 | 4.3120 | 4.3120 | - |
| Jan 16, 2024 | 4.2340 | 4.3190 | 4.2310 | 4.3030 | 4.3030 | - |
| Jan 12, 2024 | 4.2130 | 4.2220 | 4.1540 | 4.1970 | 4.1970 | - |
| Jan 11, 2024 | 4.1760 | 4.2480 | 4.1630 | 4.1820 | 4.1820 | - |
| Jan 10, 2024 | 4.1680 | 4.2110 | 4.1600 | 4.2000 | 4.2000 | - |
| Jan 9, 2024 | 4.2120 | 4.2160 | 4.1590 | 4.1850 | 4.1850 | - |
| Jan 8, 2024 | 4.2220 | 4.2310 | 4.1440 | 4.1730 | 4.1730 | - |
| Jan 5, 2024 | 4.1860 | 4.2330 | 4.1210 | 4.2000 | 4.2000 | - |
| Jan 4, 2024 | 4.1230 | 4.1550 | 4.1190 | 4.1370 | 4.1370 | - |
| Jan 3, 2024 | 4.1200 | 4.1500 | 4.0470 | 4.0560 | 4.0560 | - |
| Jan 2, 2024 | 4.1160 | 4.1180 | 4.0570 | 4.0850 | 4.0850 | - |
| Dec 29, 2023 | 4.0330 | 4.0480 | 3.9870 | 4.0190 | 4.0190 | - |
| Dec 28, 2023 | 3.9710 | 4.0020 | 3.9440 | 3.9880 | 3.9880 | - |
| Dec 27, 2023 | 4.0010 | 4.0050 | 3.9430 | 3.9450 | 3.9450 | - |
| Dec 26, 2023 | 4.0590 | 4.0590 | 4.0370 | 4.0430 | 4.0430 | - |
| Dec 22, 2023 | 3.9990 | 4.0710 | 3.9950 | 4.0540 | 4.0540 | - |
| Dec 21, 2023 | 4.0000 | 4.0400 | 3.9770 | 4.0360 | 4.0360 | - |
| Dec 20, 2023 | 4.0030 | 4.0490 | 3.9920 | 4.0050 | 4.0050 | - |
| Dec 19, 2023 | 4.0100 | 4.0400 | 4.0090 | 4.0350 | 4.0350 | - |
| Dec 18, 2023 | 4.0270 | 4.0850 | 4.0190 | 4.0690 | 4.0690 | - |
| Dec 15, 2023 | 4.0490 | 4.0740 | 4.0060 | 4.0270 | 4.0270 | - |
| Dec 14, 2023 | 4.1280 | 4.1420 | 4.0310 | 4.0540 | 4.0540 | - |
| Dec 13, 2023 | 4.2880 | 4.2950 | 4.1680 | 4.1830 | 4.1830 | - |
| Dec 12, 2023 | 4.2720 | 4.3540 | 4.2580 | 4.3040 | 4.3040 | - |
| Dec 11, 2023 | 4.3520 | 4.3740 | 4.3180 | 4.3300 | 4.3300 | - |
| Dec 8, 2023 | 4.2820 | 4.3480 | 4.2770 | 4.3250 | 4.3250 | - |
| Dec 7, 2023 | 4.2740 | 4.2810 | 4.2120 | 4.2460 | 4.2460 | - |
| Dec 6, 2023 | 4.3090 | 4.3110 | 4.2110 | 4.2240 | 4.2240 | - |
| Dec 5, 2023 | 4.3820 | 4.3830 | 4.3010 | 4.3050 | 4.3050 | - |
| Dec 4, 2023 | 4.4150 | 4.4590 | 4.4130 | 4.4380 | 4.4380 | - |
| Dec 1, 2023 | 4.4920 | 4.5190 | 4.3980 | 4.4180 | 4.4180 | - |
| Nov 30, 2023 | 4.4650 | 4.5160 | 4.4550 | 4.5130 | 4.5130 | - |
| Nov 29, 2023 | 4.4900 | 4.5130 | 4.4400 | 4.4510 | 4.4510 | - |
| Nov 28, 2023 | 4.5390 | 4.5700 | 4.5120 | 4.5240 | 4.5240 | - |
| Nov 27, 2023 | 4.5970 | 4.5990 | 4.5300 | 4.5330 | 4.5330 | - |
| Nov 24, 2023 | 4.5970 | 4.6180 | 4.5890 | 4.6030 | 4.6030 | - |
| Nov 22, 2023 | 4.5230 | 4.5790 | 4.5180 | 4.5470 | 4.5470 | - |
| Nov 21, 2023 | 4.5540 | 4.6090 | 4.5470 | 4.5800 | 4.5800 | - |
| Nov 20, 2023 | 4.6260 | 4.6370 | 4.5590 | 4.5750 | 4.5750 | - |
| Nov 17, 2023 | 4.5890 | 4.6260 | 4.5730 | 4.5970 | 4.5970 | - |
| Nov 16, 2023 | 4.6560 | 4.6610 | 4.6070 | 4.6220 | 4.6220 | - |
| Nov 15, 2023 | 4.6340 | 4.7170 | 4.6270 | 4.6920 | 4.6920 | - |
| Nov 14, 2023 | 4.7300 | 4.7860 | 4.5940 | 4.6210 | 4.6210 | - |
| Nov 13, 2023 | 4.7540 | 4.8080 | 4.7350 | 4.7440 | 4.7440 | - |
| Nov 10, 2023 | 4.7110 | 4.7490 | 4.7050 | 4.7330 | 4.7330 | - |
| Nov 9, 2023 | 4.6970 | 4.8350 | 4.6750 | 4.7770 | 4.7770 | - |
| Nov 8, 2023 | 4.7020 | 4.7150 | 4.6330 | 4.6560 | 4.6560 | - |
| Nov 7, 2023 | 4.7830 | 4.7890 | 4.7070 | 4.7350 | 4.7350 | - |
| Nov 6, 2023 | 4.7920 | 4.8370 | 4.7900 | 4.8320 | 4.8320 | - |
| Nov 3, 2023 | 4.7860 | 4.7960 | 4.6740 | 4.7520 | 4.7520 | - |
| Nov 2, 2023 | 4.8660 | 4.8720 | 4.7890 | 4.8210 | 4.8210 | - |
| Nov 1, 2023 | 5.0600 | 5.0780 | 4.9430 | 4.9750 | 4.9750 | - |
| Oct 31, 2023 | 4.9630 | 5.0290 | 4.9560 | 5.0220 | 5.0220 | - |
| Oct 30, 2023 | 5.0590 | 5.0950 | 5.0290 | 5.0350 | 5.0350 | - |
| Oct 27, 2023 | 5.0220 | 5.0750 | 5.0070 | 5.0230 | 5.0230 | - |
| Oct 26, 2023 | 5.0990 | 5.1170 | 4.9860 | 4.9880 | 4.9880 | - |
| Oct 25, 2023 | 4.9750 | 5.0980 | 4.9750 | 5.0920 | 5.0920 | - |
| Oct 24, 2023 | 5.0140 | 5.0230 | 4.9630 | 4.9630 | 4.9630 | - |
| Oct 23, 2023 | 5.1520 | 5.1520 | 4.9680 | 4.9890 | 4.9890 | - |
| Oct 20, 2023 | 5.1080 | 5.1440 | 5.0570 | 5.0890 | 5.0890 | - |
| Oct 19, 2023 | 5.0390 | 5.1080 | 4.9780 | 5.1030 | 5.1030 | - |
| Oct 18, 2023 | 4.9410 | 5.0290 | 4.9380 | 4.9950 | 4.9950 | - |
| Oct 17, 2023 | 4.9110 | 4.9850 | 4.9040 | 4.9500 | 4.9500 | - |
| Oct 16, 2023 | 4.8560 | 4.8840 | 4.8290 | 4.8660 | 4.8660 | - |
| Oct 13, 2023 | 4.7740 | 4.7980 | 4.7400 | 4.7800 | 4.7800 | - |
| Oct 12, 2023 | 4.6870 | 4.8850 | 4.6850 | 4.8710 | 4.8710 | - |
| Oct 11, 2023 | 4.7390 | 4.7700 | 4.7150 | 4.7380 | 4.7380 | - |
| Oct 10, 2023 | 4.8800 | 4.9130 | 4.8000 | 4.8310 | 4.8310 | - |
| Oct 9, 2023 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | - |
| Oct 6, 2023 | 4.9020 | 5.0530 | 4.8990 | 4.9410 | 4.9410 | - |
| Oct 5, 2023 | 4.8820 | 4.9290 | 4.8630 | 4.8860 | 4.8860 | - |
| Oct 4, 2023 | 4.8820 | 4.9200 | 4.8570 | 4.8770 | 4.8770 | - |
| Oct 3, 2023 | 4.8610 | 4.9500 | 4.8280 | 4.9370 | 4.9370 | - |
| Oct 2, 2023 | 4.7500 | 4.8190 | 4.7380 | 4.7950 | 4.7950 | - |
| Sep 29, 2023 | 4.6900 | 4.7130 | 4.6480 | 4.7110 | 4.7110 | - |
| Sep 28, 2023 | 4.7480 | 4.8080 | 4.7150 | 4.7290 | 4.7290 | - |
| Sep 27, 2023 | 4.6430 | 4.7400 | 4.6230 | 4.7320 | 4.7320 | - |
| Sep 26, 2023 | 4.6060 | 4.7000 | 4.6060 | 4.6960 | 4.6960 | - |
| Sep 25, 2023 | 4.6090 | 4.6630 | 4.6000 | 4.6580 | 4.6580 | - |
| Sep 22, 2023 | 4.5620 | 4.5700 | 4.5110 | 4.5210 | 4.5210 | - |
| Sep 21, 2023 | 4.5030 | 4.5680 | 4.5030 | 4.5520 | 4.5520 | - |
| Sep 20, 2023 | 4.4100 | 4.4280 | 4.3830 | 4.4010 | 4.4010 | - |
| Sep 19, 2023 | 4.4140 | 4.4370 | 4.3940 | 4.4280 | 4.4280 | - |
| Sep 18, 2023 | 4.4130 | 4.4380 | 4.3930 | 4.3960 | 4.3960 | - |
| Sep 15, 2023 | 4.4070 | 4.4220 | 4.3890 | 4.4110 | 4.4110 | - |
| Sep 14, 2023 | 4.3360 | 4.3970 | 4.3270 | 4.3850 | 4.3850 | - |
| Sep 13, 2023 | 4.3750 | 4.3970 | 4.3270 | 4.3370 | 4.3370 | - |
| Sep 12, 2023 | 4.3700 | 4.3830 | 4.3440 | 4.3460 | 4.3460 | - |
| Sep 11, 2023 | 4.3740 | 4.3850 | 4.3590 | 4.3770 | 4.3770 | - |
| Sep 8, 2023 | 4.3620 | 4.3620 | 4.3000 | 4.3320 | 4.3320 | - |
| Sep 7, 2023 | 4.3640 | 4.3770 | 4.3450 | 4.3520 | 4.3520 | - |
| Sep 6, 2023 | 4.3510 | 4.3850 | 4.3430 | 4.3590 | 4.3590 | - |
| Sep 5, 2023 | 4.3380 | 4.3800 | 4.3280 | 4.3760 | 4.3760 | - |
| Sep 1, 2023 | 4.2150 | 4.3130 | 4.2000 | 4.2850 | 4.2850 | - |
| Aug 31, 2023 | 4.2090 | 4.2240 | 4.1800 | 4.2040 | 4.2040 | - |
| Aug 30, 2023 | 4.2540 | 4.2710 | 4.2140 | 4.2280 | 4.2280 | - |
| Aug 29, 2023 | 4.2930 | 4.3130 | 4.2110 | 4.2370 | 4.2370 | - |
| Aug 28, 2023 | 4.2670 | 4.3030 | 4.2530 | 4.2910 | 4.2910 | - |
| Aug 25, 2023 | 4.2960 | 4.3240 | 4.2670 | 4.2940 | 4.2940 | - |
| Aug 24, 2023 | 4.3000 | 4.3080 | 4.2650 | 4.3010 | 4.3010 | - |
| Aug 23, 2023 | 4.3730 | 4.3770 | 4.2840 | 4.2840 | 4.2840 | - |
| Aug 22, 2023 | 4.4190 | 4.4560 | 4.4040 | 4.4100 | 4.4100 | - |
| Aug 21, 2023 | 4.4350 | 4.4740 | 4.4270 | 4.4560 | 4.4560 | - |
| Aug 18, 2023 | 4.3650 | 4.4070 | 4.3510 | 4.3790 | 4.3790 | - |
| Aug 17, 2023 | 4.3980 | 4.4260 | 4.3900 | 4.4120 | 4.4120 | - |
| Aug 16, 2023 | 4.3190 | 4.3610 | 4.3110 | 4.3610 | 4.3610 | - |
| Aug 15, 2023 | 4.3310 | 4.3890 | 4.2880 | 4.3190 | 4.3190 | - |
| Aug 14, 2023 | 4.2710 | 4.3000 | 4.2400 | 4.2810 | 4.2810 | - |
| Aug 11, 2023 | 4.2670 | 4.2910 | 4.2420 | 4.2720 | 4.2720 | - |
| Aug 10, 2023 | 4.1590 | 4.2560 | 4.1450 | 4.2410 | 4.2410 | - |
| Aug 9, 2023 | 4.2070 | 4.2070 | 4.1640 | 4.1790 | 4.1790 | - |
| Aug 8, 2023 | 4.1840 | 4.2170 | 4.1570 | 4.2040 | 4.2040 | - |
| Aug 7, 2023 | 4.2710 | 4.2710 | 4.2290 | 4.2580 | 4.2580 | - |
| Aug 4, 2023 | 4.2880 | 4.3260 | 4.2120 | 4.2140 | 4.2140 | - |
| Aug 3, 2023 | 4.2550 | 4.3250 | 4.2470 | 4.3040 | 4.3040 | - |
| Aug 2, 2023 | 4.1040 | 4.2080 | 4.1010 | 4.1650 | 4.1650 | - |
| Aug 1, 2023 | 4.0470 | 4.1150 | 4.0460 | 4.1050 | 4.1050 | - |
| Jul 31, 2023 | 4.0230 | 4.0370 | 3.9890 | 4.0190 | 4.0190 | - |
| Jul 28, 2023 | 4.0260 | 4.0570 | 4.0110 | 4.0300 | 4.0300 | - |
| Jul 27, 2023 | 3.9480 | 4.0690 | 3.9370 | 4.0580 | 4.0580 | - |
| Jul 26, 2023 | 3.9360 | 3.9540 | 3.9060 | 3.9280 | 3.9280 | - |
| Jul 25, 2023 | 3.9440 | 3.9590 | 3.9210 | 3.9550 | 3.9550 | - |
| Jul 24, 2023 | 3.8840 | 3.9270 | 3.8790 | 3.9200 | 3.9200 | - |
| Jul 21, 2023 | 3.8870 | 3.9070 | 3.8710 | 3.9070 | 3.9070 | - |
| Jul 20, 2023 | 3.8590 | 3.9280 | 3.8570 | 3.9100 | 3.9100 | - |
| Jul 19, 2023 | 3.8650 | 3.9050 | 3.8380 | 3.8390 | 3.8390 | - |
| Jul 18, 2023 | 3.8990 | 3.9170 | 3.8860 | 3.9010 | 3.9010 | - |
| Jul 17, 2023 | 3.8980 | 3.9480 | 3.8980 | 3.9230 | 3.9230 | - |
| Jul 14, 2023 | 3.9010 | 3.9270 | 3.8790 | 3.9230 | 3.9230 | - |
| Jul 13, 2023 | 3.9400 | 3.9530 | 3.8910 | 3.8950 | 3.8950 | - |
| Jul 12, 2023 | 4.0110 | 4.0210 | 3.9370 | 3.9510 | 3.9510 | - |
| Jul 11, 2023 | 4.0160 | 4.0410 | 4.0000 | 4.0190 | 4.0190 | - |
| Jul 10, 2023 | 4.0550 | 4.0850 | 4.0250 | 4.0430 | 4.0430 | - |
| Jul 7, 2023 | 4.0260 | 4.0610 | 3.9860 | 4.0340 | 4.0340 | - |
| Jul 6, 2023 | 3.9550 | 4.0220 | 3.9550 | 4.0030 | 4.0030 | - |
| Jul 5, 2023 | 3.8870 | 3.9520 | 3.8850 | 3.9440 | 3.9440 | - |
| Jul 3, 2023 | 3.8790 | 3.8820 | 3.8120 | 3.8700 | 3.8700 | - |
| Jun 30, 2023 | 3.9060 | 3.9170 | 3.8490 | 3.8550 | 3.8550 | - |
| Jun 29, 2023 | 3.8320 | 3.9270 | 3.8320 | 3.9130 | 3.9130 | - |
| Jun 28, 2023 | 3.8120 | 3.8500 | 3.7950 | 3.8030 | 3.8030 | - |
| Jun 27, 2023 | 3.8050 | 3.8500 | 3.7860 | 3.8400 | 3.8400 | - |
| Jun 26, 2023 | 3.7890 | 3.8290 | 3.7690 | 3.8190 | 3.8190 | - |
| Jun 23, 2023 | 3.8160 | 3.8400 | 3.7870 | 3.8210 | 3.8210 | - |
| Jun 22, 2023 | 3.8260 | 3.8800 | 3.8100 | 3.8720 | 3.8720 | - |
| Jun 21, 2023 | 3.8480 | 3.8740 | 3.8030 | 3.8080 | 3.8080 | - |
| Jun 20, 2023 | 3.8360 | 3.8620 | 3.8010 | 3.8180 | 3.8180 | - |
| Jun 16, 2023 | 3.8530 | 3.8880 | 3.8270 | 3.8550 | 3.8550 | - |
| Jun 15, 2023 | 3.8910 | 3.9070 | 3.8020 | 3.8480 | 3.8480 | - |
| Jun 14, 2023 | 3.9270 | 3.9430 | 3.8720 | 3.8810 | 3.8810 | - |
| Jun 13, 2023 | 3.8610 | 3.9450 | 3.8370 | 3.9410 | 3.9410 | - |
| Jun 12, 2023 | 3.8680 | 3.9370 | 3.8510 | 3.9070 | 3.9070 | - |
| Jun 9, 2023 | 3.9250 | 3.9250 | 3.8730 | 3.8870 | 3.8870 | - |
| Jun 8, 2023 | 3.9750 | 3.9800 | 3.8810 | 3.8820 | 3.8820 | - |
| Jun 7, 2023 | 3.8690 | 3.9520 | 3.8650 | 3.9420 | 3.9420 | - |
| Jun 6, 2023 | 3.8810 | 3.9200 | 3.8670 | 3.8740 | 3.8740 | - |
| Jun 5, 2023 | 3.9390 | 3.9460 | 3.8620 | 3.8900 | 3.8900 | - |
| Jun 2, 2023 | 3.8330 | 3.8860 | 3.8280 | 3.8820 | 3.8820 | - |
| Jun 1, 2023 | 3.8480 | 3.8530 | 3.8020 | 3.8330 | 3.8330 | - |
| May 31, 2023 | 3.8650 | 3.9030 | 3.8520 | 3.8560 | 3.8560 | - |
| May 30, 2023 | 3.8930 | 3.9380 | 3.8800 | 3.9030 | 3.9030 | - |
| May 26, 2023 | 3.9720 | 4.0040 | 3.9540 | 3.9690 | 3.9690 | - |
| May 25, 2023 | 3.9830 | 4.0090 | 3.9570 | 4.0030 | 4.0030 | - |
| May 24, 2023 | 3.9210 | 3.9780 | 3.9200 | 3.9650 | 3.9650 | - |
| May 23, 2023 | 3.9860 | 4.0030 | 3.9420 | 3.9510 | 3.9510 | - |
| May 22, 2023 | 3.9480 | 3.9730 | 3.9190 | 3.9700 | 3.9700 | - |
| May 19, 2023 | 3.9280 | 3.9600 | 3.9140 | 3.9480 | 3.9480 | - |
| May 18, 2023 | 3.8900 | 3.9180 | 3.8890 | 3.9010 | 3.9010 | - |
| May 17, 2023 | 3.8350 | 3.8880 | 3.8350 | 3.8780 | 3.8780 | - |
| May 16, 2023 | 3.8370 | 3.9030 | 3.8370 | 3.8710 | 3.8710 | - |
| May 15, 2023 | 3.8220 | 3.8450 | 3.8000 | 3.8420 | 3.8420 | - |
| May 12, 2023 | 3.7610 | 3.7780 | 3.7290 | 3.7770 | 3.7770 | - |
| May 11, 2023 | 3.7700 | 3.7700 | 3.7170 | 3.7480 | 3.7480 | - |
| May 10, 2023 | 3.8190 | 3.8390 | 3.7910 | 3.7990 | 3.7990 | - |
| May 9, 2023 | 3.8060 | 3.8550 | 3.8010 | 3.8480 | 3.8480 | - |
| May 8, 2023 | 3.8030 | 3.8350 | 3.8030 | 3.8350 | 3.8350 | - |
| May 5, 2023 | 3.7460 | 3.7990 | 3.7460 | 3.7620 | 3.7620 | - |
| May 4, 2023 | 3.7090 | 3.7540 | 3.6790 | 3.7230 | 3.7230 | - |
| May 3, 2023 | 3.7040 | 3.7240 | 3.6630 | 3.7150 | 3.7150 | - |
| May 2, 2023 | 3.7810 | 3.8050 | 3.7150 | 3.7330 | 3.7330 | - |
| May 1, 2023 | 3.7400 | 3.8210 | 3.7030 | 3.8180 | 3.8180 | - |
| Apr 28, 2023 | 3.7050 | 3.7170 | 3.6650 | 3.6780 | 3.6780 | - |
| Apr 27, 2023 | 3.7120 | 3.7680 | 3.7090 | 3.7560 | 3.7560 | - |
| Apr 26, 2023 | 3.6590 | 3.7060 | 3.6300 | 3.6890 | 3.6890 | - |
| Apr 25, 2023 | 3.6780 | 3.6820 | 3.6330 | 3.6510 | 3.6510 | - |
| Apr 24, 2023 | 3.7540 | 3.7540 | 3.7190 | 3.7280 | 3.7280 | - |
Related Tickers
^GSPC S&P 500
5,070.55
+1.20%
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
^IXIC NASDAQ Composite
15,696.64
+1.59%
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
^BUK100P Cboe UK 100
803.32
+0.20%
^RUT Russell 2000
2,002.64
+1.79%
^VIX CBOE Volatility Index
15.69
-7.38%
^FTSE FTSE 100
8,044.81
+0.26%
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
^FCHI CAC 40
8,105.78
+0.81%
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
^N100 Euronext 100 Index
1,518.62
+1.06%
^BFX BEL 20
3,890.71
+0.71%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,552.16
+0.30%
^HSI HANG SENG INDEX
16,828.93
+1.92%
000001.SS SSE Composite Index
3,021.98
-0.74%
399001.SZ Shenzhen Index
9,183.14
-0.61%
^STI STI Index
3,272.72
+1.47%
^AXJO S&P/ASX 200
7,683.50
+0.45%
^AORD ALL ORDINARIES
7,937.90
+0.45%
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
^JKSE IDX COMPOSITE
7,110.81
-49.87%
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,803.28
-0.42%
^KS11 KOSPI Composite Index
2,623.02
-0.24%
^TWII TSEC weighted index
19,599.28
+0.97%
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
^BVSP IBOVESPA
125,148.07
-0.34%
^MXX IPC MEXICO
56,633.75
+0.14%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,957.36
+1.21%
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%