STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

StormX USD (STMX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.007447

-0.000367

(-4.70%)

As of 08:48PM UTC. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.007626	0.007727	0.007360	0.007447	0.007447	9,809,763
Apr 28, 2024	0.007772	0.008098	0.007580	0.007628	0.007628	13,962,149
Apr 27, 2024	0.007658	0.007848	0.007359	0.007772	0.007772	7,198,380
Apr 26, 2024	0.007919	0.007982	0.007547	0.007658	0.007658	7,290,137
Apr 25, 2024	0.007794	0.008164	0.007468	0.007919	0.007919	10,935,617
Apr 24, 2024	0.008237	0.008659	0.007715	0.007796	0.007796	14,205,864
Apr 23, 2024	0.008317	0.008398	0.008016	0.008237	0.008237	9,981,775
Apr 22, 2024	0.007978	0.008388	0.007912	0.008317	0.008317	10,255,919
Apr 21, 2024	0.008165	0.008206	0.007824	0.007978	0.007978	7,863,634
Apr 20, 2024	0.007538	0.008237	0.007335	0.008165	0.008165	10,079,048
Apr 19, 2024	0.007246	0.007848	0.006639	0.007538	0.007538	38,338,815
Apr 18, 2024	0.006972	0.007327	0.006732	0.007243	0.007243	11,469,704
Apr 17, 2024	0.007201	0.007311	0.006686	0.006972	0.006972	12,936,957
Apr 16, 2024	0.007291	0.007370	0.006786	0.007201	0.007201	12,377,201
Apr 15, 2024	0.007715	0.007978	0.006925	0.007291	0.007291	17,009,208
Apr 14, 2024	0.007313	0.007804	0.006877	0.007715	0.007715	14,142,062
Apr 13, 2024	0.008924	0.009089	0.006332	0.007313	0.007313	30,519,408
Apr 12, 2024	0.010684	0.010861	0.008055	0.008924	0.008924	15,347,549
Apr 11, 2024	0.010562	0.010999	0.010498	0.010684	0.010684	9,041,799
Apr 10, 2024	0.010504	0.010723	0.009990	0.010562	0.010562	8,486,923
Apr 09, 2024	0.011137	0.011432	0.010487	0.010504	0.010504	13,230,691
Apr 08, 2024	0.010621	0.011347	0.010311	0.011140	0.011140	9,328,205
Apr 07, 2024	0.010364	0.010647	0.010305	0.010621	0.010621	4,671,290
Apr 06, 2024	0.010182	0.010425	0.010099	0.010364	0.010364	4,914,441
Apr 05, 2024	0.010397	0.010418	0.009701	0.010182	0.010182	8,611,633
Apr 04, 2024	0.010103	0.010580	0.009767	0.010397	0.010397	10,566,523
Apr 03, 2024	0.009944	0.010601	0.009490	0.010103	0.010103	12,235,751
Apr 02, 2024	0.011181	0.011182	0.009870	0.009944	0.009944	14,509,894
Apr 01, 2024	0.012197	0.012205	0.010798	0.011182	0.011182	16,458,035
Mar 31, 2024	0.011707	0.012335	0.011590	0.012197	0.012197	8,411,177
Mar 30, 2024	0.011816	0.012177	0.011623	0.011707	0.011707	12,598,675
Mar 29, 2024	0.012104	0.012118	0.011595	0.011816	0.011816	10,611,081
Mar 28, 2024	0.012349	0.012359	0.011688	0.012104	0.012104	14,619,413
Mar 27, 2024	0.013204	0.013718	0.012147	0.012349	0.012349	57,085,477
Mar 26, 2024	0.011430	0.013422	0.011430	0.013204	0.013204	150,862,885
Mar 25, 2024	0.010831	0.011511	0.010730	0.011430	0.011430	9,248,900
Mar 24, 2024	0.010276	0.010851	0.010172	0.010832	0.010832	7,240,703
Mar 23, 2024	0.010110	0.010525	0.009950	0.010277	0.010277	6,912,709
Mar 22, 2024	0.010584	0.010880	0.009886	0.010110	0.010110	15,844,583
Mar 21, 2024	0.010230	0.010794	0.010088	0.010582	0.010582	13,903,626
Mar 20, 2024	0.009181	0.010301	0.008758	0.010230	0.010230	16,668,460
Mar 19, 2024	0.010129	0.010249	0.008834	0.009181	0.009181	21,068,631
Mar 18, 2024	0.010853	0.010858	0.009848	0.010129	0.010129	11,347,019
Mar 17, 2024	0.010257	0.011004	0.009361	0.010853	0.010853	22,559,981
Mar 16, 2024	0.011464	0.011573	0.009998	0.010257	0.010257	16,609,905
Mar 15, 2024	0.012376	0.012597	0.010456	0.011464	0.011464	35,443,945
Mar 14, 2024	0.012714	0.012751	0.011528	0.012376	0.012376	35,167,200
Mar 13, 2024	0.012399	0.014095	0.012096	0.012714	0.012714	88,644,041
Mar 12, 2024	0.011777	0.012519	0.010932	0.012408	0.012408	40,734,336
Mar 11, 2024	0.011219	0.011898	0.010488	0.011777	0.011777	30,020,153
Mar 10, 2024	0.011403	0.011825	0.010824	0.011225	0.011225	45,016,460
Mar 09, 2024	0.010682	0.011437	0.010625	0.011403	0.011403	28,029,575
Mar 08, 2024	0.010840	0.010917	0.010099	0.010682	0.010682	22,975,297
Mar 07, 2024	0.010151	0.010959	0.010041	0.010840	0.010840	30,081,404
Mar 06, 2024	0.009650	0.010156	0.009104	0.010151	0.010151	33,900,829
Mar 05, 2024	0.010717	0.010769	0.008380	0.009650	0.009650	45,913,343
Mar 04, 2024	0.010242	0.011038	0.010065	0.010728	0.010728	44,828,206
Mar 03, 2024	0.010450	0.010610	0.009379	0.010266	0.010266	37,130,608
Mar 02, 2024	0.010107	0.010570	0.009394	0.010447	0.010447	45,897,862
Mar 01, 2024	0.008789	0.010162	0.008789	0.010105	0.010105	90,977,715
Feb 29, 2024	0.008310	0.009108	0.008223	0.008776	0.008776	68,177,380
Feb 28, 2024	0.008216	0.008558	0.007772	0.008311	0.008311	21,801,942
Feb 27, 2024	0.008290	0.008381	0.007980	0.008214	0.008214	10,980,935
Feb 26, 2024	0.007915	0.008384	0.007703	0.008290	0.008290	12,474,350
Feb 25, 2024	0.007964	0.007989	0.007733	0.007916	0.007916	6,121,151
Feb 24, 2024	0.008004	0.008049	0.007838	0.007964	0.007964	8,530,673
Feb 23, 2024	0.008104	0.008142	0.007810	0.008001	0.008001	13,316,647
Feb 22, 2024	0.007701	0.008204	0.007691	0.008113	0.008113	34,485,248
Feb 21, 2024	0.007969	0.007998	0.007402	0.007701	0.007701	10,456,536
Feb 20, 2024	0.007758	0.008259	0.007504	0.007957	0.007957	32,399,910
Feb 19, 2024	0.007544	0.007845	0.007481	0.007758	0.007758	10,280,170
Feb 18, 2024	0.007484	0.007620	0.007363	0.007537	0.007537	5,506,128
Feb 17, 2024	0.007556	0.007603	0.007249	0.007488	0.007488	10,371,820
Feb 16, 2024	0.007303	0.007615	0.007222	0.007552	0.007552	20,617,745
Feb 15, 2024	0.007167	0.007366	0.007102	0.007302	0.007302	10,755,669
Feb 14, 2024	0.007019	0.007177	0.006940	0.007164	0.007164	6,591,020
Feb 13, 2024	0.007204	0.007236	0.006898	0.007019	0.007019	5,584,955
Feb 12, 2024	0.007076	0.007216	0.006871	0.007205	0.007205	6,295,613
Feb 11, 2024	0.007016	0.007238	0.006993	0.007072	0.007072	5,324,104
Feb 10, 2024	0.007022	0.007078	0.006864	0.007009	0.007009	4,171,945
Feb 09, 2024	0.006853	0.007086	0.006853	0.007022	0.007022	5,670,675
Feb 08, 2024	0.006845	0.006886	0.006782	0.006852	0.006852	4,642,542
Feb 07, 2024	0.006725	0.006886	0.006629	0.006841	0.006841	3,674,984
Feb 06, 2024	0.006683	0.006749	0.006637	0.006723	0.006723	3,462,925
Feb 05, 2024	0.006743	0.006825	0.006594	0.006683	0.006683	5,024,787
Feb 04, 2024	0.006856	0.006870	0.006728	0.006742	0.006742	3,862,445
Feb 03, 2024	0.006945	0.006971	0.006836	0.006856	0.006856	3,831,087
Feb 02, 2024	0.006855	0.006965	0.006792	0.006945	0.006945	4,991,099
Feb 01, 2024	0.006777	0.006883	0.006645	0.006855	0.006855	6,345,163
Jan 31, 2024	0.006980	0.006994	0.006695	0.006779	0.006779	6,365,116
Jan 30, 2024	0.007087	0.007191	0.006952	0.006974	0.006974	6,944,979
Jan 29, 2024	0.006988	0.007126	0.006821	0.007087	0.007087	6,358,924
Jan 28, 2024	0.007216	0.007332	0.006932	0.006988	0.006988	5,805,784
Jan 27, 2024	0.007197	0.007235	0.007099	0.007215	0.007215	3,609,856
Jan 26, 2024	0.006983	0.007238	0.006927	0.007200	0.007200	4,706,326
Jan 25, 2024	0.006941	0.007029	0.006787	0.006980	0.006980	4,751,769
Jan 24, 2024	0.006807	0.007001	0.006727	0.006941	0.006941	4,977,163
Jan 23, 2024	0.006875	0.007040	0.006406	0.006807	0.006807	7,752,999
Jan 22, 2024	0.007341	0.007394	0.006861	0.006875	0.006875	6,481,213
Jan 21, 2024	0.007319	0.007457	0.007272	0.007337	0.007337	3,834,599
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7306-0.0015(-0.21%)

CRUDE OIL83.10+0.47(+0.57%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

StormX USD (STMX-USD)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7306
-0.0015(-0.21%)

CRUDE OIL
83.10
+0.47(+0.57%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)