STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

E-mini Crude Oil Futures,Jun-20 (QM=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

79.15

-2.78

(-3.39%)

As of 04:51PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	81.47	81.55	78.85	79.15	79.15	11,022
Apr 30, 2024	82.80	83.30	80.95	81.93	81.93	9,266
Apr 29, 2024	83.93	83.93	82.43	82.63	82.63	9,266
Apr 26, 2024	83.85	84.45	83.35	83.85	83.85	7,803
Apr 25, 2024	82.82	83.82	82.00	83.57	83.57	9,635
Apr 24, 2024	83.35	83.70	82.45	82.81	82.81	10,515
Apr 23, 2024	82.20	83.43	80.90	83.36	83.36	11,970
Apr 22, 2024	81.90	82.28	80.70	81.90	81.90	9,359
Apr 19, 2024	82.65	86.18	82.00	83.14	83.14	17,699
Apr 18, 2024	82.85	83.45	81.65	82.73	82.73	1,408
Apr 17, 2024	85.38	85.50	82.55	82.69	82.69	7,967
Apr 16, 2024	85.65	86.18	84.72	85.36	85.36	8,036
Apr 15, 2024	86.30	86.30	84.05	85.41	85.41	11,828
Apr 12, 2024	85.63	87.65	85.30	85.66	85.66	11,027
Apr 11, 2024	86.40	86.63	84.85	85.02	85.02	9,229
Apr 10, 2024	85.32	86.40	84.53	86.21	86.21	10,912
Apr 09, 2024	86.57	86.97	85.10	85.23	85.23	9,171
Apr 08, 2024	86.05	87.10	84.68	86.43	86.43	11,686
Apr 05, 2024	86.88	87.65	86.32	86.91	86.91	9,245
Apr 04, 2024	85.60	87.20	84.65	86.59	86.59	9,127
Apr 03, 2024	85.50	86.20	84.85	85.43	85.43	8,407
Apr 02, 2024	84.05	85.47	83.85	85.15	85.15	9,746
Apr 01, 2024	83.18	84.50	82.63	83.71	83.71	8,260
Mar 28, 2024	81.72	83.22	81.53	83.17	83.17	7,290
Mar 27, 2024	81.32	81.72	80.55	81.35	81.35	7,558
Mar 26, 2024	81.97	82.38	81.00	81.62	81.62	7,521
Mar 25, 2024	80.80	82.45	80.60	81.95	81.95	8,001
Mar 22, 2024	80.85	81.45	80.43	80.63	80.63	6,308
Mar 21, 2024	81.47	81.93	80.32	81.07	81.07	7,644
Mar 20, 2024	82.55	82.65	80.85	81.27	81.27	9,557
Mar 19, 2024	82.78	83.82	82.40	83.47	83.47	8,306
Mar 18, 2024	81.15	83.07	80.97	82.72	82.72	1,474
Mar 15, 2024	81.20	81.43	80.47	81.04	81.04	6,414
Mar 14, 2024	79.57	81.63	79.57	81.26	81.26	6,760
Mar 13, 2024	78.07	79.88	77.57	79.72	79.72	6,622
Mar 12, 2024	78.15	78.72	77.32	77.56	77.56	7,061
Mar 11, 2024	78.00	78.45	76.80	77.93	77.93	7,233
Mar 08, 2024	79.47	79.97	77.55	78.01	78.01	8,281
Mar 07, 2024	79.13	79.53	78.03	78.93	78.93	10,351
Mar 06, 2024	78.18	80.65	78.00	79.13	79.13	9,918
Mar 05, 2024	78.70	79.47	77.50	78.15	78.15	12,133
Mar 04, 2024	80.03	80.43	78.57	78.74	78.74	8,719
Mar 01, 2024	78.35	80.88	78.07	79.97	79.97	9,200
Feb 29, 2024	78.30	79.25	77.93	78.26	78.26	9,058
Feb 28, 2024	78.47	79.63	77.80	78.54	78.54	8,954
Feb 27, 2024	77.47	79.05	77.18	78.87	78.87	7,432
Feb 26, 2024	76.45	78.03	75.82	77.58	77.58	6,903
Feb 23, 2024	78.35	78.40	76.35	76.49	76.49	8,571
Feb 22, 2024	78.10	78.93	77.22	78.61	78.61	8,716
Feb 21, 2024	77.15	78.07	76.32	77.91	77.91	9,467
Feb 20, 2024	78.35	78.57	76.80	77.04	77.04	13,678
Feb 16, 2024	78.18	79.25	77.25	79.19	79.19	9,155
Feb 15, 2024	76.57	78.45	75.78	78.03	78.03	2,024
Feb 14, 2024	77.85	78.75	76.38	76.64	76.64	7,893
Feb 13, 2024	77.00	78.47	76.85	77.87	77.87	8,994
Feb 12, 2024	76.57	77.10	75.53	76.92	76.92	6,211
Feb 09, 2024	76.40	77.28	75.93	76.84	76.84	6,638
Feb 08, 2024	74.05	76.60	73.57	76.22	76.22	8,704
Feb 07, 2024	73.50	74.20	73.25	73.86	73.86	7,162
Feb 06, 2024	72.82	73.82	72.40	73.31	73.31	9,157
Feb 05, 2024	72.72	73.28	71.40	72.78	72.78	9,750
Feb 02, 2024	73.85	74.53	71.80	72.28	72.28	12,227
Feb 01, 2024	75.93	76.95	73.72	73.82	73.82	16,899
Jan 31, 2024	77.80	78.13	75.53	75.85	75.85	11,117
Jan 30, 2024	76.97	78.15	75.85	77.82	77.82	9,963
Jan 29, 2024	78.88	79.30	76.43	76.78	76.78	10,582
Jan 26, 2024	77.03	78.28	76.05	78.01	78.01	11,770
Jan 25, 2024	75.45	77.50	75.18	77.36	77.36	10,244
Jan 24, 2024	74.50	75.82	73.95	75.09	75.09	10,297
Jan 23, 2024	74.70	75.25	73.40	74.37	74.37	10,288
Jan 22, 2024	73.80	75.45	72.55	74.76	74.76	9,146
Jan 19, 2024	73.97	74.95	73.30	73.41	73.41	10,676
Jan 18, 2024	72.75	74.32	72.20	74.08	74.08	1,634
Jan 17, 2024	71.97	72.95	70.53	72.56	72.56	9,191
Jan 16, 2024	72.80	73.55	71.25	72.40	72.40	17,189
Jan 12, 2024	73.00	75.25	72.40	72.68	72.68	14,642
Jan 11, 2024	71.35	73.80	71.18	72.02	72.02	12,955
Jan 10, 2024	72.18	73.57	70.97	71.37	71.37	12,699
Jan 09, 2024	70.90	72.93	70.47	72.24	72.24	10,374
Jan 08, 2024	73.72	73.95	70.13	70.77	70.77	10,837
Jan 05, 2024	72.20	74.22	72.20	73.81	73.81	10,236
Jan 04, 2024	73.05	73.97	71.07	72.19	72.19	11,552
Jan 03, 2024	70.55	73.25	69.30	72.70	72.70	12,012
Jan 02, 2024	71.72	73.65	70.05	70.38	70.38	11,132
Dec 29, 2023	72.00	72.63	71.25	71.65	71.65	8,035
Dec 28, 2023	73.82	74.40	71.72	71.77	71.77	10,021
Dec 27, 2023	75.38	75.65	73.75	74.11	74.11	9,379
Dec 26, 2023	73.60	76.20	73.13	75.57	75.57	8,657
Dec 22, 2023	73.90	74.97	73.40	73.56	73.56	8,414
Dec 21, 2023	73.80	74.57	72.43	73.89	73.89	10,492
Dec 20, 2023	74.07	75.38	73.63	74.22	74.22	9,429
Dec 19, 2023	72.75	74.45	72.15	73.94	73.94	9,000
Dec 18, 2023	71.75	74.28	70.70	72.47	72.47	11,897
Dec 15, 2023	71.63	72.25	70.32	71.43	71.43	1,844
Dec 14, 2023	69.75	72.43	69.53	71.58	71.58	7,108
Dec 13, 2023	68.82	69.90	67.70	69.47	69.47	8,188
Dec 12, 2023	71.40	71.97	68.22	68.61	68.61	9,312
Dec 11, 2023	71.20	71.80	70.35	71.32	71.32	8,051
Dec 08, 2023	69.85	71.63	69.45	71.23	71.23	8,764
Dec 07, 2023	69.35	70.47	68.80	69.34	69.34	9,003
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0023(+0.31%)

CRUDE OIL79.17-2.76(-3.37%)

Bitcoin CAD78,733.88-3,511.66(-4.27%)

STOCKS END MIXED EVEN AS POWELL SOOTHES RATE NERVES

E-mini Crude Oil Futures,Jun-20 (QM=F)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0023(+0.31%)

CRUDE OIL
79.17
-2.76(-3.37%)

Bitcoin CAD
78,733.88
-3,511.66(-4.27%)