S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

U.S. central bank widely expected to keep rates at 23-year high later Wednesday

ClearSign Technologies Corporation (CLIR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.7901

-0.0200

(-2.47%)

At close: 04:00PM EDT

0.7734

-0.02

(-2.11%)

Pre-Market:

08:43AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.8200	0.8900	0.7500	0.7900	0.7900	81,000
Apr 29, 2024	0.7700	0.8300	0.7400	0.8100	0.8100	153,200
Apr 26, 2024	0.8500	0.8500	0.7400	0.7400	0.7400	232,000
Apr 25, 2024	0.9500	0.9500	0.8000	0.8100	0.8100	188,700
Apr 24, 2024	0.9100	0.9700	0.7600	0.7900	0.7900	156,200
Apr 23, 2024	0.8200	0.9700	0.8200	0.8700	0.8700	127,100
Apr 22, 2024	0.9000	0.9100	0.8000	0.8200	0.8200	92,400
Apr 19, 2024	0.9000	0.9600	0.9000	0.9100	0.9100	62,800
Apr 18, 2024	0.9100	0.9100	0.8500	0.8600	0.8600	11,400
Apr 17, 2024	0.9300	0.9300	0.8600	0.8700	0.8700	15,500
Apr 16, 2024	0.8900	0.9100	0.8000	0.8900	0.8900	40,500
Apr 15, 2024	0.9500	0.9800	0.7500	0.8800	0.8800	146,300
Apr 12, 2024	0.9800	0.9800	0.9500	0.9500	0.9500	9,400
Apr 11, 2024	0.9700	0.9900	0.9500	0.9800	0.9800	17,600
Apr 10, 2024	0.9700	0.9900	0.9500	0.9600	0.9600	23,700
Apr 09, 2024	1.0100	1.0200	0.9700	0.9900	0.9900	49,900
Apr 08, 2024	0.9800	1.0100	0.9600	0.9600	0.9600	24,700
Apr 05, 2024	0.9900	1.0300	0.9800	0.9900	0.9900	47,500
Apr 04, 2024	0.9900	1.0100	0.9900	0.9900	0.9900	56,700
Apr 03, 2024	1.0000	1.0000	0.9900	1.0000	1.0000	20,300
Apr 02, 2024	0.9600	1.0100	0.9600	0.9900	0.9900	48,300
Apr 01, 2024	0.9800	1.0000	0.9600	0.9600	0.9600	16,600
Mar 28, 2024	0.9900	1.0100	0.9600	0.9700	0.9700	62,700
Mar 27, 2024	0.9300	0.9800	0.9300	0.9600	0.9600	17,300
Mar 26, 2024	0.9900	1.0100	0.9300	0.9300	0.9300	15,000
Mar 25, 2024	0.9900	1.0200	0.9700	1.0100	1.0100	32,800
Mar 22, 2024	1.0100	1.0100	0.9500	0.9900	0.9900	22,200
Mar 21, 2024	0.9500	1.0200	0.9500	0.9700	0.9700	30,200
Mar 20, 2024	1.0700	1.0800	0.9100	0.9800	0.9800	64,600
Mar 19, 2024	1.0400	1.0900	0.9900	1.0400	1.0400	50,400
Mar 18, 2024	0.9900	1.0500	0.9200	1.0000	1.0000	78,900
Mar 15, 2024	0.9600	1.0400	0.9600	0.9800	0.9800	61,400
Mar 14, 2024	1.0300	1.0800	0.9000	0.9700	0.9700	204,000
Mar 13, 2024	1.0800	1.0900	1.0200	1.0300	1.0300	30,500
Mar 12, 2024	1.0800	1.1400	1.0800	1.0800	1.0800	54,700
Mar 11, 2024	1.1700	1.1700	1.0700	1.0800	1.0800	49,600
Mar 08, 2024	1.1600	1.2300	1.1300	1.1700	1.1700	59,900
Mar 07, 2024	1.2100	1.2200	1.1200	1.1300	1.1300	54,500
Mar 06, 2024	1.2800	1.2900	1.2000	1.2000	1.2000	15,900
Mar 05, 2024	1.2500	1.2600	1.2100	1.2400	1.2400	15,400
Mar 04, 2024	1.1900	1.2700	1.1900	1.2500	1.2500	47,600
Mar 01, 2024	1.3000	1.3200	1.1700	1.1900	1.1900	61,900
Feb 29, 2024	1.2300	1.3200	1.1900	1.2800	1.2800	93,700
Feb 28, 2024	1.1700	1.2400	1.1700	1.1700	1.1700	45,900
Feb 27, 2024	1.1900	1.1900	1.1200	1.1500	1.1500	31,500
Feb 26, 2024	1.1200	1.2700	1.0500	1.1500	1.1500	240,900
Feb 23, 2024	1.0300	1.1500	1.0100	1.1400	1.1400	66,000
Feb 22, 2024	1.0300	1.0600	0.9900	1.0500	1.0500	77,500
Feb 21, 2024	1.0200	1.0500	0.9800	1.0000	1.0000	46,200
Feb 20, 2024	1.0100	1.0500	1.0000	1.0100	1.0100	85,700
Feb 16, 2024	0.9800	1.0100	0.9800	0.9900	0.9900	33,100
Feb 15, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	19,100
Feb 14, 2024	1.0100	1.0600	0.9700	1.0100	1.0100	57,400
Feb 13, 2024	1.0000	1.0000	0.9400	0.9600	0.9600	60,300
Feb 12, 2024	1.0100	1.0400	1.0000	1.0000	1.0000	39,300
Feb 09, 2024	1.0100	1.0100	0.9300	1.0100	1.0100	160,900
Feb 08, 2024	1.0800	1.0800	0.9200	0.9500	0.9500	290,900
Feb 07, 2024	1.0000	1.1000	0.9800	1.0500	1.0500	63,400
Feb 06, 2024	1.0100	1.0200	0.9700	1.0000	1.0000	27,800
Feb 05, 2024	1.0100	1.0200	0.9900	1.0000	1.0000	17,700
Feb 02, 2024	1.0200	1.0300	0.9800	1.0100	1.0100	20,900
Feb 01, 2024	0.9900	1.0400	0.9700	1.0300	1.0300	36,500
Jan 31, 2024	1.0300	1.0300	0.9500	0.9900	0.9900	131,500
Jan 30, 2024	1.0400	1.1100	1.0300	1.0400	1.0400	60,400
Jan 29, 2024	1.0800	1.1100	1.0400	1.0900	1.0900	37,100
Jan 26, 2024	1.0300	1.1200	1.0200	1.0800	1.0800	29,300
Jan 25, 2024	1.1300	1.1300	1.0600	1.1100	1.1100	56,500
Jan 24, 2024	1.0900	1.1300	1.0900	1.1200	1.1200	21,000
Jan 23, 2024	1.0800	1.1300	1.0600	1.1100	1.1100	29,600
Jan 22, 2024	1.0200	1.0900	1.0100	1.0600	1.0600	35,400
Jan 19, 2024	1.0300	1.1500	1.0200	1.0400	1.0400	59,800
Jan 18, 2024	1.1400	1.1400	1.0300	1.0300	1.0300	62,700
Jan 17, 2024	1.1100	1.1400	1.0700	1.1000	1.1000	63,600
Jan 16, 2024	1.1700	1.1900	1.1100	1.1100	1.1100	64,500
Jan 12, 2024	1.1500	1.1600	1.0500	1.1400	1.1400	43,600
Jan 11, 2024	1.0700	1.1000	1.0600	1.0900	1.0900	28,800
Jan 10, 2024	1.0600	1.1100	1.0500	1.1100	1.1100	15,400
Jan 09, 2024	1.0900	1.1300	1.0600	1.0900	1.0900	21,200
Jan 08, 2024	1.1700	1.1700	1.0500	1.1200	1.1200	78,600
Jan 05, 2024	1.1600	1.2500	1.0500	1.1100	1.1100	252,400
Jan 04, 2024	1.1200	1.1200	1.0700	1.1200	1.1200	43,800
Jan 03, 2024	1.1000	1.1200	1.0400	1.1000	1.1000	44,200
Jan 02, 2024	1.1200	1.1300	1.0300	1.0700	1.0700	59,700
Dec 29, 2023	1.1300	1.1300	1.0600	1.1100	1.1100	387,200
Dec 28, 2023	1.1500	1.1500	1.1000	1.1200	1.1200	166,500
Dec 27, 2023	1.1600	1.1900	1.1200	1.1300	1.1300	28,900
Dec 26, 2023	1.2300	1.2300	1.1000	1.1500	1.1500	81,000
Dec 22, 2023	1.1700	1.2400	1.1200	1.2100	1.2100	81,900
Dec 21, 2023	1.2000	1.2200	1.1100	1.2000	1.2000	93,500
Dec 20, 2023	1.3500	1.3500	1.1200	1.1800	1.1800	144,200
Dec 19, 2023	1.2000	1.3500	1.2000	1.2800	1.2800	91,200
Dec 18, 2023	1.2600	1.3100	1.1800	1.2100	1.2100	128,100
Dec 15, 2023	1.2800	1.4200	1.1800	1.1900	1.1900	200,200
Dec 14, 2023	1.2200	1.4000	1.0100	1.3100	1.3100	369,800
Dec 13, 2023	1.2100	1.2500	1.1600	1.1600	1.1600	82,900
Dec 12, 2023	1.3300	1.3300	1.1000	1.1300	1.1300	103,200
Dec 11, 2023	1.0200	1.2600	1.0200	1.1900	1.1900	162,700
Dec 08, 2023	1.0500	1.0800	1.0200	1.0200	1.0200	24,400
Dec 07, 2023	1.0500	1.0800	1.0400	1.0500	1.0500	38,800
Dec 06, 2023	1.1300	1.1500	1.0800	1.1000	1.1000	70,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7266+0.0005(+0.06%)

CRUDE OIL80.69-1.24(-1.51%)

Bitcoin CAD79,585.45-4,516.46(-5.37%)

S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

ClearSign Technologies Corporation (CLIR)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7266
+0.0005(+0.06%)

CRUDE OIL
80.69
-1.24(-1.51%)

Bitcoin CAD
79,585.45
-4,516.46(-5.37%)