STOCKS EDGE HIGHER AFTER BIGGEST DOW WIPEOUT OF THE YEAR

U.S. Treasury yields pushed back up, with the benchmark 10-year closer to 4.5%

Pollen USD (PLN-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.009946

-0.000024

(-0.24%)

As of 06:59PM UTC. Market open.

Time Period:

May 24, 2023 - May 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	0.009950	0.009996	0.009847	0.009946	0.009946	249,108
May 23, 2024	0.010254	0.010269	0.009858	0.009950	0.009950	226,460
May 22, 2024	0.010325	0.010329	0.010167	0.010254	0.010254	207,595
May 21, 2024	0.010026	0.010538	0.010019	0.010325	0.010325	209,400
May 20, 2024	0.009939	0.010227	0.009931	0.010026	0.010026	216,579
May 19, 2024	0.009940	0.009948	0.009932	0.009939	0.009939	209,951
May 18, 2024	0.009942	0.009951	0.009934	0.009940	0.009940	212,360
May 17, 2024	0.009305	0.009947	0.009291	0.009942	0.009942	211,093
May 16, 2024	0.009319	0.009431	0.009287	0.009305	0.009305	217,732
May 15, 2024	0.009248	0.009327	0.009163	0.009319	0.009319	226,301
May 14, 2024	0.009429	0.009539	0.009199	0.009248	0.009248	243,824
May 13, 2024	0.009820	0.009901	0.009340	0.009429	0.009429	228,858
May 12, 2024	0.009984	0.010006	0.009801	0.009820	0.009820	227,239
May 11, 2024	0.009960	0.010005	0.009891	0.009984	0.009984	244,512
May 10, 2024	0.009826	0.010205	0.009793	0.009960	0.009960	234,281
May 09, 2024	0.009906	0.009906	0.009773	0.009826	0.009826	204,946
May 08, 2024	0.010376	0.010378	0.009815	0.009906	0.009906	228,152
May 07, 2024	0.010452	0.010519	0.010283	0.010376	0.010376	227,798
May 06, 2024	0.010483	0.010650	0.010351	0.010452	0.010452	245,691
May 05, 2024	0.009977	0.010511	0.009863	0.010483	0.010483	225,761
May 04, 2024	0.010045	0.010097	0.009942	0.009977	0.009977	223,359
May 03, 2024	0.009827	0.010094	0.009771	0.010045	0.010045	243,047
May 02, 2024	0.009447	0.009886	0.009391	0.009827	0.009827	226,613
May 01, 2024	0.009746	0.009794	0.009354	0.009447	0.009447	235,951
Apr 30, 2024	0.009609	0.010161	0.009580	0.009746	0.009746	225,474
Apr 29, 2024	0.009586	0.009643	0.009371	0.009609	0.009609	226,345
Apr 28, 2024	0.009744	0.009858	0.009521	0.009586	0.009586	215,295
Apr 27, 2024	0.010084	0.010161	0.009732	0.009744	0.009744	202,717
Apr 26, 2024	0.010150	0.010269	0.009802	0.010084	0.010084	221,659
Apr 25, 2024	0.010370	0.010568	0.010138	0.010150	0.010150	217,607
Apr 24, 2024	0.010670	0.012969	0.010232	0.010370	0.010370	230,959
Apr 23, 2024	0.010665	0.010783	0.010641	0.010670	0.010670	248,598
Apr 22, 2024	0.009621	0.012715	0.009567	0.010665	0.010665	236,929
Apr 21, 2024	0.009659	0.009682	0.009552	0.009621	0.009621	217,195
Apr 20, 2024	0.009603	0.009981	0.009298	0.009659	0.009659	217,050
Apr 19, 2024	0.009471	0.009857	0.009325	0.009603	0.009603	193,054
Apr 18, 2024	0.009363	0.009612	0.009328	0.009471	0.009471	232,072
Apr 17, 2024	0.009520	0.009681	0.009329	0.009363	0.009363	231,699
Apr 16, 2024	0.009532	0.009720	0.009184	0.009520	0.009520	237,597
Apr 15, 2024	0.009161	0.010134	0.009079	0.009532	0.009532	235,641
Apr 14, 2024	0.008804	0.022572	0.008800	0.009161	0.009161	237,808
Apr 13, 2024	0.009331	0.009816	0.008457	0.008804	0.008804	196,625
Apr 12, 2024	0.011160	0.011592	0.009240	0.009331	0.009331	180,808
Apr 11, 2024	0.011439	0.011581	0.011062	0.011160	0.011160	199,120
Apr 10, 2024	0.013079	0.013210	0.011196	0.011439	0.011439	203,312
Apr 09, 2024	0.013128	0.013195	0.013018	0.013079	0.013079	208,731
Apr 08, 2024	0.012934	0.013527	0.012040	0.013128	0.013128	259,972
Apr 07, 2024	0.012355	0.012997	0.012331	0.012934	0.012934	229,451
Apr 06, 2024	0.012338	0.012374	0.012279	0.012355	0.012355	231,529
Apr 05, 2024	0.012707	0.012800	0.012281	0.012338	0.012338	263,711
Apr 04, 2024	0.012609	0.012908	0.012335	0.012707	0.012707	265,192
Apr 03, 2024	0.012700	0.012928	0.012439	0.012609	0.012609	262,611
Apr 02, 2024	0.013551	0.013697	0.012465	0.012700	0.012700	257,937
Apr 01, 2024	0.013903	0.013937	0.013277	0.013551	0.013551	250,466
Mar 31, 2024	0.013907	0.013931	0.013843	0.013903	0.013903	223,106
Mar 30, 2024	0.013863	0.013947	0.013495	0.013907	0.013907	271,386
Mar 29, 2024	0.014182	0.014209	0.013681	0.013863	0.013863	259,758
Mar 28, 2024	0.014094	0.014311	0.014000	0.014182	0.014182	266,714
Mar 27, 2024	0.014857	0.014920	0.014018	0.014094	0.014094	258,887
Mar 26, 2024	0.014386	0.015485	0.014280	0.014857	0.014857	263,907
Mar 25, 2024	0.014627	0.014734	0.014282	0.014386	0.014386	267,512
Mar 24, 2024	0.014605	0.014788	0.014300	0.014627	0.014627	257,321
Mar 23, 2024	0.014363	0.014704	0.014172	0.014605	0.014605	273,454
Mar 22, 2024	0.014406	0.014857	0.014207	0.014363	0.014363	259,345
Mar 21, 2024	0.014438	0.014518	0.013835	0.014406	0.014406	263,718
Mar 20, 2024	0.014531	0.014646	0.013604	0.014438	0.014438	275,296
Mar 19, 2024	0.015586	0.015756	0.014447	0.014531	0.014531	260,098
Mar 18, 2024	0.015078	0.016174	0.014975	0.015586	0.015586	274,032
Mar 17, 2024	0.014565	0.015175	0.013972	0.015161	0.015161	268,218
Mar 16, 2024	0.014439	0.015912	0.014257	0.014565	0.014565	265,678
Mar 15, 2024	0.013482	0.014765	0.013090	0.014439	0.014439	281,014
Mar 14, 2024	0.013748	0.014346	0.013399	0.013482	0.013482	253,799
Mar 13, 2024	0.014095	0.014160	0.013724	0.013748	0.013748	249,264
Mar 12, 2024	0.012359	0.014165	0.011946	0.014095	0.014095	243,118
Mar 11, 2024	0.011479	0.015074	0.011428	0.012359	0.012359	217,888
Mar 10, 2024	0.011919	0.011975	0.011459	0.011479	0.011479	214,124
Mar 09, 2024	0.011906	0.012018	0.011842	0.011919	0.011919	221,721
Mar 08, 2024	0.012034	0.012076	0.011834	0.011906	0.011906	243,427
Mar 07, 2024	0.010871	0.012069	0.010856	0.012034	0.012034	254,432
Mar 06, 2024	0.009927	0.010916	0.009454	0.010871	0.010871	236,852
Mar 05, 2024	0.010031	0.010467	0.009259	0.009927	0.009927	199,730
Mar 04, 2024	0.010123	0.010248	0.009663	0.010031	0.010031	198,333
Mar 03, 2024	0.010105	0.010282	0.009826	0.010123	0.010123	204,101
Mar 02, 2024	0.009726	0.010206	0.009646	0.010105	0.010105	200,547
Mar 01, 2024	0.009893	0.010439	0.009694	0.009726	0.009726	218,832
Feb 29, 2024	0.009521	0.010417	0.009279	0.009893	0.009893	235,699
Feb 28, 2024	0.009424	0.009669	0.009257	0.009521	0.009521	209,506
Feb 27, 2024	0.009157	0.009444	0.009139	0.009424	0.009424	211,434
Feb 26, 2024	0.009072	0.009301	0.009016	0.009157	0.009157	217,759
Feb 25, 2024	0.009055	0.009107	0.009007	0.009072	0.009072	218,313
Feb 24, 2024	0.009084	0.009104	0.009005	0.009055	0.009055	207,206
Feb 23, 2024	0.011202	0.011252	0.008726	0.009084	0.009084	199,718
Feb 22, 2024	0.010759	0.011276	0.010713	0.011202	0.011202	223,798
Feb 21, 2024	0.010585	0.010952	0.010224	0.010759	0.010759	223,941
Feb 20, 2024	0.009985	0.010625	0.009607	0.010585	0.010585	230,012
Feb 19, 2024	0.008679	0.010190	0.008497	0.009985	0.009985	235,587
Feb 18, 2024	0.007289	0.008898	0.006958	0.008679	0.008679	188,724
Feb 17, 2024	0.007259	0.007485	0.007136	0.007289	0.007289	152,571
Feb 16, 2024	0.006451	0.007292	0.006281	0.007259	0.007259	203,247
Feb 15, 2024	0.005828	0.006925	0.005782	0.006451	0.006451	193,772
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,311.63+110.84(+0.50%)

S&P 5005,297.40+29.56(+0.56%)

DOW39,044.30-20.96(-0.05%)

CAD/USD0.7320+0.0036(+0.49%)

CRUDE OIL77.84+0.97(+1.26%)

Bitcoin CAD94,132.02+2,122.49(+2.31%)

STOCKS EDGE HIGHER AFTER BIGGEST DOW WIPEOUT OF THE YEAR

Pollen USD (PLN-USD)

S&P/TSX
22,311.63
+110.84(+0.50%)

S&P 500
5,297.40
+29.56(+0.56%)

DOW
39,044.30
-20.96(-0.05%)

CAD/USD
0.7320
+0.0036(+0.49%)

CRUDE OIL
77.84
+0.97(+1.26%)

Bitcoin CAD
94,132.02
+2,122.49(+2.31%)