STOCKS SURGE ON BANK EARNINGS, U.S. INFLATION DATA

S&P 500 closes above 5,800 for first time, Dow notches fresh record on optimism over banks

Lean Hogs Futures,Dec-2024 (HE=F)

CME - CME Delayed Price. Currency in USX

Add to watchlist

77.55

+0.60

(+0.78%)

As of 02:04PM EDT. Market open.

Time Period:

Oct 11, 2023 - Oct 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	76.75	77.90	76.70	77.55	77.55	17,702
Oct 10, 2024	83.97	84.20	83.90	84.03	84.03	4,558
Oct 09, 2024	84.10	84.18	83.70	83.93	83.93	4,558
Oct 08, 2024	84.10	84.40	83.97	84.13	84.13	4,493
Oct 07, 2024	83.85	84.05	83.63	83.97	83.97	7,000
Oct 04, 2024	84.07	84.50	83.78	84.03	84.03	5,752
Oct 03, 2024	84.38	84.40	83.78	84.18	84.18	5,468
Oct 02, 2024	83.85	84.75	83.72	84.68	84.68	8,401
Oct 01, 2024	82.55	83.78	82.47	83.50	83.50	10,560
Sept 30, 2024	82.05	82.50	81.72	82.25	82.25	4,492
Sept 27, 2024	81.80	82.90	81.50	82.05	82.05	8,725
Sept 26, 2024	82.53	82.53	81.28	82.03	82.03	11,986
Sept 25, 2024	81.97	82.70	81.97	82.47	82.47	5,543
Sept 24, 2024	82.50	83.05	81.97	82.13	82.13	8,455
Sept 23, 2024	82.22	82.55	81.88	82.30	82.30	7,943
Sept 20, 2024	82.28	82.65	81.95	82.22	82.22	7,551
Sept 19, 2024	81.93	82.40	81.72	82.25	82.25	9,891
Sept 18, 2024	81.95	82.30	81.28	82.05	82.05	10,662
Sept 17, 2024	80.20	82.07	80.20	81.78	81.78	26,600
Sept 16, 2024	78.72	80.68	78.60	79.93	79.93	22,269
Sept 13, 2024	79.22	79.75	78.28	78.45	78.45	23,682
Sept 12, 2024	79.45	80.15	78.88	78.90	78.90	22,199
Sept 11, 2024	79.00	79.80	78.47	79.75	79.75	30,776
Sept 10, 2024	79.20	79.55	78.20	78.55	78.55	31,962
Sept 09, 2024	79.95	80.03	78.47	78.80	78.80	22,564
Sept 06, 2024	80.60	81.30	79.43	79.50	79.50	22,564
Sept 05, 2024	81.13	81.78	80.45	80.70	80.70	25,064
Sept 04, 2024	82.82	83.38	81.43	81.57	81.57	25,070
Sept 03, 2024	82.25	83.00	80.75	82.53	82.53	26,914
Aug 30, 2024	82.13	83.00	81.93	82.22	82.22	17,018
Aug 29, 2024	81.38	82.30	81.10	82.18	82.18	17,268
Aug 28, 2024	81.80	82.43	81.53	81.68	81.68	18,817
Aug 27, 2024	79.90	82.47	79.68	82.07	82.07	28,018
Aug 26, 2024	80.60	81.45	79.78	80.40	80.40	20,501
Aug 23, 2024	79.55	80.93	79.45	80.55	80.55	31,783
Aug 22, 2024	75.22	79.78	74.93	79.63	79.63	35,997
Aug 21, 2024	76.68	78.13	75.70	76.15	76.15	22,909
Aug 20, 2024	76.22	76.93	76.07	76.40	76.40	18,203
Aug 19, 2024	74.85	77.28	74.75	76.80	76.80	23,000
Aug 16, 2024	76.47	76.72	74.68	75.07	75.07	19,279
Aug 15, 2024	75.40	76.88	74.82	76.50	76.50	22,592
Aug 14, 2024	90.00	90.30	90.00	90.10	90.10	31,350
Aug 13, 2024	89.75	89.97	89.65	89.90	89.90	3,343
Aug 12, 2024	89.80	90.05	89.72	90.03	90.03	2,487
Aug 09, 2024	89.82	90.00	89.75	89.80	89.80	3,080
Aug 08, 2024	90.00	90.40	89.75	90.03	90.03	6,012
Aug 07, 2024	91.18	91.22	90.40	90.60	90.60	7,370
Aug 06, 2024	91.30	92.35	91.03	91.28	91.28	9,776
Aug 05, 2024	91.78	91.95	90.90	91.15	91.15	9,945
Aug 02, 2024	93.00	93.15	92.07	92.20	92.20	8,289
Aug 01, 2024	92.28	93.30	92.13	93.15	93.15	9,264
Jul 31, 2024	91.38	92.35	91.07	92.28	92.28	7,736
Jul 30, 2024	91.68	91.90	90.70	91.20	91.20	7,604
Jul 29, 2024	93.05	93.05	90.63	91.45	91.45	16,116
Jul 26, 2024	94.07	94.10	93.38	93.47	93.47	8,191
Jul 25, 2024	94.00	94.32	92.88	93.78	93.78	9,477
Jul 24, 2024	93.03	94.38	92.97	93.78	93.78	12,181
Jul 23, 2024	92.75	94.07	92.70	93.65	93.65	14,887
Jul 22, 2024	91.57	92.47	91.43	92.38	92.38	12,860
Jul 19, 2024	91.38	92.18	90.82	91.57	91.57	11,436
Jul 18, 2024	90.72	91.93	90.65	91.38	91.38	26,022
Jul 17, 2024	91.75	92.57	91.10	91.65	91.65	31,384
Jul 16, 2024	88.57	91.45	88.57	91.28	91.28	37,789
Jul 15, 2024	88.80	88.85	88.63	88.65	88.65	28,764
Jul 12, 2024	88.55	88.90	88.55	88.70	88.70	3,081
Jul 11, 2024	88.45	88.68	88.35	88.55	88.55	3,444
Jul 10, 2024	88.85	89.10	88.40	88.45	88.45	6,852
Jul 09, 2024	89.75	89.97	89.22	89.32	89.32	5,254
Jul 08, 2024	89.60	89.90	89.43	89.68	89.68	5,382
Jul 05, 2024	89.72	90.47	89.65	89.88	89.88	6,520
Jul 03, 2024	89.25	90.07	89.25	89.75	89.75	5,885
Jul 02, 2024	89.10	89.78	88.97	89.22	89.22	5,907
Jul 01, 2024	89.65	90.75	89.05	89.20	89.20	6,937
Jun 28, 2024	89.85	90.07	88.90	89.57	89.57	7,526
Jun 27, 2024	89.90	90.57	88.88	89.45	89.45	9,837
Jun 26, 2024	88.78	90.25	88.65	89.90	89.90	9,624
Jun 25, 2024	90.15	90.97	88.80	89.00	89.00	12,186
Jun 24, 2024	91.80	91.80	89.72	89.95	89.95	10,326
Jun 21, 2024	91.45	92.13	91.05	92.05	92.05	9,976
Jun 20, 2024	93.15	93.40	90.80	91.15	91.15	19,257
Jun 18, 2024	95.35	95.53	93.65	93.78	93.78	22,060
Jun 17, 2024	94.45	95.82	94.45	95.38	95.38	26,154
Jun 14, 2024	91.45	91.47	91.15	91.18	91.18	35,244
Jun 13, 2024	91.72	91.88	91.63	91.75	91.75	2,862
Jun 12, 2024	91.95	92.50	91.93	92.03	92.03	4,521
Jun 11, 2024	92.25	92.30	91.85	91.95	91.95	3,984
Jun 10, 2024	92.20	92.57	92.13	92.25	92.25	4,059
Jun 07, 2024	92.25	92.68	92.00	92.53	92.53	6,919
Jun 06, 2024	91.80	92.38	91.80	92.15	92.15	5,512
Jun 05, 2024	92.57	92.90	92.00	92.10	92.10	8,579
Jun 04, 2024	93.50	93.60	92.43	92.70	92.70	10,182
Jun 03, 2024	94.90	94.95	93.50	93.65	93.65	7,457
May 31, 2024	94.20	94.60	93.57	94.35	94.35	7,386
May 30, 2024	93.78	95.00	93.53	93.97	93.97	8,898
May 29, 2024	94.82	94.93	93.53	93.78	93.78	11,129
May 28, 2024	94.07	94.32	93.25	93.80	93.80	9,823
May 24, 2024	94.45	94.80	94.05	94.28	94.28	6,763
May 23, 2024	95.20	96.00	94.32	94.53	94.53	11,187
May 22, 2024	96.40	96.40	95.13	95.40	95.40	10,913
May 21, 2024	96.20	96.93	95.75	96.40	96.40	14,464
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7270-0.0008(-0.11%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,809.77+4,661.58(+5.67%)

STOCKS SURGE ON BANK EARNINGS, U.S. INFLATION DATA

Lean Hogs Futures,Dec-2024 (HE=F)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7270
-0.0008(-0.11%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,809.77
+4,661.58(+5.67%)