Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

US Dollar/USDX - Index - Cash (DX-Y.NYB)

ICE Futures - ICE Futures Real Time Price. Currency in USD
Add to watchlist
101.64-0.19 (-0.19%)
As of 04:59PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022101.72101.94101.43101.67101.67-
May 26, 2022102.02102.27101.74101.83101.83-
May 25, 2022101.77102.45101.73102.06102.06-
May 24, 2022102.11102.32101.65101.86101.86-
May 23, 2022103.03103.05102.04102.08102.08-
May 22, 2022------
May 20, 2022102.90103.26102.77103.15103.15-
May 19, 2022103.83103.88102.66102.72102.72-
May 18, 2022103.34103.93103.19103.81103.81-
May 17, 2022104.17104.23103.23103.36103.36-
May 16, 2022104.47104.64104.14104.19104.19-
May 15, 2022------
May 13, 2022104.77105.01104.47104.56104.56-
May 12, 2022104.01104.93103.88104.85104.85-
May 11, 2022103.90104.11103.37103.85103.85-
May 10, 2022103.73103.98103.50103.92103.92-
May 09, 2022103.66104.19103.39103.65103.65-
May 08, 2022------
May 06, 2022103.56104.06103.19103.66103.66-
May 05, 2022102.68103.94102.35103.75103.75-
May 04, 2022103.46103.62102.46102.59102.59-
May 03, 2022103.60103.67103.03103.47103.47-
May 02, 2022103.21103.75103.11103.74103.74-
May 01, 2022------
Apr 29, 2022103.67103.67102.82102.96102.96-
Apr 28, 2022103.04103.93102.98103.62103.62-
Apr 27, 2022102.28103.28102.22102.95102.95-
Apr 26, 2022101.73102.36101.51102.30102.30-
Apr 25, 2022101.12101.86101.04101.75101.75-
Apr 24, 2022------
Apr 22, 2022100.62101.33100.47101.22101.22-
Apr 21, 2022100.35100.6499.82100.58100.58-
Apr 20, 2022100.98101.04100.22100.39100.39-
Apr 19, 2022100.83101.03100.70100.96100.96-
Apr 18, 2022100.50100.86100.46100.78100.78-
Apr 17, 2022------
Apr 14, 202299.79100.7699.57100.32100.32-
Apr 13, 2022100.34100.5299.8399.8899.88-
Apr 12, 2022100.04100.3399.74100.29100.29-
Apr 11, 202299.84100.0599.6299.9399.93-
Apr 10, 2022------
Apr 08, 202299.82100.1999.7499.8099.80-
Apr 07, 202299.6599.8399.4099.7599.75-
Apr 06, 202299.4799.7799.3199.6099.60-
Apr 05, 202299.0099.5298.8499.4799.47-
Apr 04, 202298.5799.0898.5298.9998.99-
Apr 03, 2022------
Apr 01, 202298.3498.7498.3198.6398.63-
Mar 31, 202297.8398.4097.6998.3198.31-
Mar 30, 202298.3798.4397.6997.7997.79-
Mar 29, 202299.0899.3098.0498.4098.40-
Mar 28, 202298.8199.3798.8099.0999.09-
Mar 27, 2022------
Mar 25, 202298.7598.8398.4098.8198.81-
Mar 24, 202298.6498.9698.6098.7998.79-
Mar 23, 202298.4898.8898.3998.6298.62-
Mar 22, 202298.4998.9798.3298.4998.49-
Mar 21, 202298.2498.5398.1698.5098.50-
Mar 20, 2022------
Mar 18, 202298.0098.6297.8498.2398.23-
Mar 17, 202298.5098.5197.7398.0198.01-
Mar 16, 202298.8999.0898.3098.3898.38-
Mar 15, 202299.1399.2098.6499.0799.07-
Mar 14, 202299.1399.2998.6899.0699.06-
Mar 13, 2022------
Mar 11, 202298.3699.1698.2799.1299.12-
Mar 10, 202298.0698.6097.7198.5198.51-
Mar 09, 202299.1299.1297.8597.9797.97-
Mar 08, 202299.2499.3298.7199.0699.06-
Mar 07, 202298.5799.4298.5799.2999.29-
Mar 06, 2022------
Mar 04, 202298.0498.9297.8498.6598.65-
Mar 03, 202297.4797.9597.4397.7997.79-
Mar 02, 202297.3797.8397.2997.3997.39-
Mar 01, 202296.7797.5896.6397.4197.41-
Feb 28, 202296.5497.4296.5496.7196.71-
Feb 27, 2022------
Feb 25, 202297.0097.2296.5296.6296.62-
Feb 24, 202296.2297.7496.2297.1497.14-
Feb 23, 202296.0496.2495.8596.1996.19-
Feb 22, 202296.0896.2695.8496.0396.03-
Feb 20, 2022------
Feb 18, 202295.8396.1795.7396.0496.04-
Feb 17, 202295.7796.1195.7195.8095.80-
Feb 16, 202296.0196.0695.6895.7095.70-
Feb 15, 202296.2496.2995.9695.9995.99-
Feb 14, 202296.0396.4495.9196.3796.37-
Feb 13, 2022------
Feb 11, 202295.9496.1195.6496.0896.08-
Feb 10, 202295.5796.0095.1795.5595.55-
Feb 09, 202295.5995.6795.3895.4995.49-
Feb 08, 202295.4395.7595.4095.6495.64-
Feb 07, 202295.4895.6395.3595.4095.40-
Feb 06, 2022------
Feb 04, 202295.3195.7095.1495.4895.48-
Feb 03, 202296.0296.2595.2495.3895.38-
Feb 02, 202296.2796.3095.8195.9495.94-
Feb 01, 202296.7096.7296.2496.3996.39-
Jan 31, 202297.2297.3096.5296.5496.54-
Jan 30, 2022------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement