DX-Y.NYB - US Dollar Index Futures Cash,Co
NYBOT - NYBOT Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2017 | 93.84 | 94.02 | 93.68 | 93.94 | 93.94 | - |
| Oct 22, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Oct 20, 2017 | 93.16 | 93.78 | 93.12 | 93.70 | 93.70 | - |
| Oct 19, 2017 | 93.42 | 93.55 | 93.06 | 93.27 | 93.27 | - |
| Oct 18, 2017 | 93.48 | 93.80 | 93.36 | 93.36 | 93.36 | - |
| Oct 17, 2017 | 93.32 | 93.73 | 93.28 | 93.49 | 93.49 | - |
| Oct 16, 2017 | 93.07 | 93.36 | 93.07 | 93.28 | 93.28 | - |
| Oct 15, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Oct 13, 2017 | 93.09 | 93.24 | 92.75 | 93.09 | 93.09 | - |
| Oct 12, 2017 | 92.95 | 93.23 | 92.80 | 93.12 | 93.12 | - |
| Oct 11, 2017 | 93.26 | 93.37 | 92.90 | 92.96 | 92.96 | - |
| Oct 10, 2017 | 93.73 | 93.74 | 93.14 | 93.29 | 93.29 | - |
| Oct 09, 2017 | 93.77 | 93.84 | 93.62 | 93.74 | 93.74 | - |
| Oct 08, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Oct 06, 2017 | 93.92 | 94.27 | 93.77 | 93.80 | 93.80 | - |
| Oct 05, 2017 | 93.48 | 93.99 | 93.41 | 93.96 | 93.96 | - |
| Oct 04, 2017 | 93.59 | 93.59 | 93.26 | 93.46 | 93.46 | - |
| Oct 03, 2017 | 93.60 | 93.92 | 93.43 | 93.57 | 93.57 | - |
| Oct 02, 2017 | 93.29 | 93.66 | 93.12 | 93.56 | 93.56 | - |
| Oct 01, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 29, 2017 | 93.17 | 93.27 | 92.95 | 93.08 | 93.08 | - |
| Sep 28, 2017 | 93.47 | 93.67 | 93.07 | 93.09 | 93.09 | - |
| Sep 27, 2017 | 93.04 | 93.61 | 93.01 | 93.44 | 93.44 | - |
| Sep 26, 2017 | 92.60 | 93.29 | 92.55 | 92.97 | 92.97 | - |
| Sep 25, 2017 | 92.32 | 92.72 | 92.21 | 92.65 | 92.65 | - |
| Sep 24, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 22, 2017 | 92.18 | 92.22 | 91.78 | 92.17 | 92.17 | - |
| Sep 21, 2017 | 92.47 | 92.66 | 92.10 | 92.26 | 92.26 | - |
| Sep 20, 2017 | 91.83 | 92.70 | 91.53 | 92.51 | 92.51 | - |
| Sep 19, 2017 | 91.98 | 92.05 | 91.75 | 91.79 | 91.79 | - |
| Sep 18, 2017 | 91.93 | 92.21 | 91.80 | 92.05 | 92.05 | - |
| Sep 17, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 15, 2017 | 92.00 | 92.17 | 91.58 | 91.87 | 91.87 | - |
| Sep 14, 2017 | 92.35 | 92.66 | 92.03 | 92.12 | 92.12 | - |
| Sep 13, 2017 | 91.88 | 92.53 | 91.71 | 92.52 | 92.52 | - |
| Sep 12, 2017 | 91.86 | 92.08 | 91.77 | 91.91 | 91.91 | - |
| Sep 11, 2017 | 91.44 | 91.99 | 91.42 | 91.94 | 91.94 | - |
| Sep 10, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 08, 2017 | 91.49 | 91.51 | 91.01 | 91.33 | 91.33 | - |
| Sep 07, 2017 | 92.20 | 92.25 | 91.41 | 91.53 | 91.53 | - |
| Sep 06, 2017 | 92.24 | 92.38 | 91.99 | 92.29 | 92.29 | - |
| Sep 05, 2017 | 92.66 | 92.73 | 92.18 | 92.31 | 92.31 | - |
| Sep 03, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 01, 2017 | 92.61 | 92.93 | 92.10 | 92.81 | 92.81 | - |
| Aug 31, 2017 | 92.85 | 93.35 | 92.58 | 92.67 | 92.67 | - |
| Aug 30, 2017 | 92.30 | 92.95 | 92.25 | 92.93 | 92.93 | - |
| Aug 29, 2017 | 92.22 | 92.48 | 91.62 | 92.35 | 92.35 | - |
| Aug 28, 2017 | 92.36 | 92.55 | 92.18 | 92.21 | 92.21 | - |
| Aug 27, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Aug 25, 2017 | 93.27 | 93.44 | 92.42 | 92.74 | 92.74 | - |
| Aug 24, 2017 | 93.16 | 93.38 | 93.14 | 93.28 | 93.28 | - |
| Aug 23, 2017 | 93.51 | 93.63 | 93.13 | 93.15 | 93.15 | - |
| Aug 22, 2017 | 93.14 | 93.58 | 93.06 | 93.55 | 93.55 | - |
| Aug 21, 2017 | 93.43 | 93.58 | 93.00 | 93.10 | 93.10 | - |
| Aug 20, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Aug 18, 2017 | 93.68 | 93.76 | 93.33 | 93.43 | 93.43 | - |
| Aug 17, 2017 | 93.44 | 94.08 | 93.31 | 93.62 | 93.62 | - |
| Aug 16, 2017 | 93.84 | 94.15 | 93.48 | 93.49 | 93.49 | - |
| Aug 15, 2017 | 93.47 | 94.14 | 93.44 | 93.85 | 93.85 | - |
| Aug 14, 2017 | 93.09 | 93.50 | 93.05 | 93.46 | 93.46 | - |
| Aug 13, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Aug 11, 2017 | 93.43 | 93.51 | 92.93 | 93.07 | 93.07 | - |
| Aug 10, 2017 | 93.50 | 93.81 | 93.32 | 93.40 | 93.40 | - |
| Aug 09, 2017 | 93.56 | 93.89 | 93.49 | 93.52 | 93.52 | - |
| Aug 08, 2017 | 93.45 | 93.88 | 93.24 | 93.64 | 93.64 | - |
| Aug 07, 2017 | 93.50 | 93.54 | 93.30 | 93.43 | 93.43 | - |
| Aug 06, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Aug 04, 2017 | 92.75 | 93.77 | 92.70 | 93.54 | 93.54 | - |
| Aug 03, 2017 | 92.90 | 93.04 | 92.68 | 92.81 | 92.81 | - |
| Aug 02, 2017 | 93.06 | 93.16 | 92.55 | 92.83 | 92.83 | - |
| Aug 01, 2017 | 92.89 | 93.12 | 92.78 | 93.03 | 93.03 | - |
| Jul 31, 2017 | 93.36 | 93.54 | 92.78 | 92.86 | 92.86 | - |
| Jul 30, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Jul 28, 2017 | 93.87 | 93.95 | 93.26 | 93.26 | 93.26 | - |
| Jul 27, 2017 | 93.46 | 94.10 | 93.15 | 93.86 | 93.86 | - |
| Jul 26, 2017 | 94.09 | 94.29 | 93.40 | 93.67 | 93.67 | - |
| Jul 25, 2017 | 94.03 | 94.12 | 93.64 | 94.05 | 94.05 | - |
| Jul 24, 2017 | 93.95 | 94.12 | 93.82 | 93.98 | 93.98 | - |
| Jul 23, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Jul 21, 2017 | 94.29 | 94.36 | 93.85 | 93.94 | 93.94 | - |
| Jul 20, 2017 | 94.77 | 95.17 | 94.09 | 94.27 | 94.27 | - |
| Jul 19, 2017 | 94.69 | 94.89 | 94.64 | 94.80 | 94.80 | - |
| Jul 18, 2017 | 95.16 | 95.19 | 94.48 | 94.66 | 94.66 | - |
| Jul 17, 2017 | 95.10 | 95.35 | 95.02 | 95.13 | 95.13 | - |
| Jul 16, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Jul 14, 2017 | 95.80 | 95.83 | 95.09 | 95.11 | 95.11 | - |
| Jul 13, 2017 | 95.78 | 95.92 | 95.46 | 95.73 | 95.73 | - |
| Jul 12, 2017 | 95.71 | 95.98 | 95.51 | 95.79 | 95.79 | - |
| Jul 11, 2017 | 96.07 | 96.21 | 95.65 | 95.74 | 95.74 | - |
| Jul 10, 2017 | 96.04 | 96.20 | 95.95 | 96.05 | 96.05 | - |
| Jul 09, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Jul 07, 2017 | 95.81 | 96.15 | 95.75 | 96.01 | 96.01 | - |
| Jul 06, 2017 | 96.19 | 96.34 | 95.79 | 95.82 | 95.82 | - |
| Jul 05, 2017 | 96.19 | 96.51 | 96.07 | 96.29 | 96.29 | - |
| Jul 03, 2017 | 95.62 | 96.24 | 95.62 | 96.20 | 96.20 | - |
| Jul 02, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Jun 30, 2017 | 95.54 | 95.83 | 95.47 | 95.66 | 95.66 | - |
| Jun 29, 2017 | 96.04 | 96.05 | 95.53 | 95.63 | 95.63 | - |
| Jun 28, 2017 | 96.43 | 96.62 | 95.97 | 96.05 | 96.05 | - |
| Jun 27, 2017 | 97.43 | 97.45 | 96.34 | 96.47 | 96.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
