Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
US10 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 102.72 | 0.68 | 0.67% | 102.00 | 102.76 | 101.86 | 194 |
| May 30 2024 | 102.04 | 0.96 | 0.95% | 101.50 | 102.04 | 101.38 | 550 |
| May 29 2024 | 101.08 | -1.70 | -1.65% | 101.86 | 101.96 | 101.08 | 380 |
| May 28 2024 | 102.78 | -0.60 | -0.58% | 103.42 | 103.64 | 102.78 | 731 |
| May 24 2024 | 103.38 | 0.34 | 0.33% | 103.26 | 103.38 | 103.20 | 149 |
| May 23 2024 | 103.04 | -0.79 | -0.76% | 103.62 | 104.20 | 103.00 | 8,031 |
| May 22 2024 | 103.83 | 0.05 | 0.05% | 103.48 | 103.84 | 103.24 | 4,509 |
| May 21 2024 | 103.78 | 0.48 | 0.46% | 103.50 | 103.96 | 103.42 | 3,430 |
| May 20 2024 | 103.30 | -0.55 | -0.53% | 103.58 | 103.74 | 103.28 | 3,270 |
| May 17 2024 | 103.85 | -0.68 | -0.65% | 104.32 | 104.32 | 103.70 | 7,269 |
| May 16 2024 | 104.53 | 0.29 | 0.28% | 104.70 | 105.02 | 104.34 | 3,464 |
| May 15 2024 | 104.24 | 1.54 | 1.50% | 103.36 | 104.24 | 103.32 | 604 |
| May 14 2024 | 102.70 | 0.19 | 0.19% | 102.48 | 102.70 | 102.48 | 5,111 |
| May 13 2024 | 102.51 | 0.27 | 0.26% | 102.48 | 102.60 | 102.48 | 1,117 |
| May 10 2024 | 102.24 | -0.10 | -0.10% | 103.00 | 103.00 | 102.24 | 1,359 |
| May 09 2024 | 102.34 | -0.16 | -0.16% | 102.34 | 102.34 | 102.22 | 334 |
| May 08 2024 | 102.50 | -0.87 | -0.84% | 102.48 | 102.50 | 102.48 | 533 |
| May 07 2024 | 103.37 | 1.61 | 1.58% | 102.68 | 103.37 | 102.62 | 1,704 |
| May 03 2024 | 101.76 | 1.14 | 1.13% | 101.20 | 102.84 | 101.20 | 8,042 |
| May 02 2024 | 100.62 | 0.25 | 0.25% | 100.82 | 100.88 | 100.30 | 430 |
| May 01 2024 | 100.37 | 0.12 | 0.12% | 100.06 | 100.64 | 99.81 | 3,259 |
| Apr 30 2024 | 100.25 | -0.31 | -0.31% | 100.48 | 100.62 | 100.00 | 3,477 |
| Apr 29 2024 | 100.56 | 0.67 | 0.67% | 100.42 | 100.66 | 100.22 | 4,967 |
| Apr 26 2024 | 99.89 | 0.47 | 0.47% | 99.86 | 100.24 | 99.69 | 15,566 |
| Apr 25 2024 | 99.425 | -0.44 | -0.44% | 100.02 | 100.02 | 98.95 | 3,049 |
| Apr 24 2024 | 99.86 | -1.03 | -1.02% | 100.12 | 100.30 | 99.63 | 3,099 |
| Apr 23 2024 | 100.89 | 0.36 | 0.36% | 100.62 | 101.12 | 100.52 | 8,179 |
| Apr 22 2024 | 100.53 | -0.23 | -0.23% | 100.36 | 100.58 | 100.22 | 6,612 |
| Apr 19 2024 | 100.76 | 0.32 | 0.32% | 101.22 | 101.36 | 100.76 | 3,262 |
| Apr 18 2024 | 100.44 | 0.00 | 0.00% | 101.02 | 101.18 | 100.44 | 4,085 |
| Apr 17 2024 | 100.44 | 0.42 | 0.42% | 100.08 | 100.58 | 99.88 | 19,624 |
| Apr 16 2024 | 100.02 | -0.32 | -0.32% | 100.28 | 100.28 | 99.43 | 9,386 |
| Apr 15 2024 | 100.34 | -1.82 | -1.78% | 101.58 | 101.58 | 100.34 | 2,781 |
| Apr 12 2024 | 102.16 | 0.96 | 0.95% | 101.48 | 102.48 | 101.48 | 303 |
| Apr 11 2024 | 101.20 | -1.35 | -1.32% | 101.50 | 101.92 | 101.20 | 5,428 |
| Apr 10 2024 | 102.55 | -1.45 | -1.39% | 104.08 | 104.36 | 102.54 | 5,629 |
| Apr 09 2024 | 104.00 | 1.05 | 1.02% | 103.28 | 104.00 | 103.28 | 1,704 |
| Apr 08 2024 | 102.95 | -0.54 | -0.52% | 102.62 | 103.02 | 102.36 | 4,944 |
| Apr 05 2024 | 103.49 | -0.53 | -0.51% | 104.26 | 104.26 | 103.12 | 3,921 |
| Apr 04 2024 | 104.02 | 0.68 | 0.66% | 103.56 | 104.48 | 103.42 | 5,369 |
| Apr 03 2024 | 103.34 | -0.28 | -0.27% | 103.56 | 103.70 | 102.9185 | 3,780 |
| Apr 02 2024 | 103.62 | -2.88 | -2.70% | 104.80 | 104.80 | 103.10 | 7,702 |
| Mar 28 2024 | 106.50 | 0.47 | 0.44% | 106.10 | 106.60 | 105.90 | 2,191 |
| Mar 27 2024 | 106.03 | 0.87 | 0.83% | 105.42 | 106.03 | 105.38 | 1,086 |
| Mar 26 2024 | 105.16 | 0.05 | 0.05% | 105.24 | 105.40 | 105.00 | 1,952 |
| Mar 25 2024 | 105.11 | -0.51 | -0.48% | 105.68 | 105.68 | 105.11 | 4,952 |
| Mar 22 2024 | 105.62 | 1.06 | 1.01% | 105.12 | 105.90 | 105.12 | 1,422 |
| Mar 21 2024 | 104.56 | -0.19 | -0.18% | 104.60 | 105.16 | 104.32 | 772 |
| Mar 20 2024 | 104.75 | 0.45 | 0.43% | 104.62 | 104.76 | 104.52 | 392 |
| Mar 19 2024 | 104.30 | 0.24 | 0.23% | 104.16 | 104.46 | 104.14 | 8,316 |
| Mar 18 2024 | 104.06 | -0.50 | -0.48% | 104.54 | 104.58 | 104.04 | 22,294 |
| Mar 15 2024 | 104.56 | -0.01 | -0.01% | 104.58 | 104.90 | 104.30 | 1,850 |
| Mar 14 2024 | 104.57 | -1.25 | -1.18% | 105.56 | 105.56 | 104.40 | 2,932 |
| Mar 13 2024 | 105.82 | -0.60 | -0.56% | 106.60 | 106.60 | 105.80 | 2,454 |
| Mar 12 2024 | 106.42 | -0.86 | -0.80% | 107.38 | 107.58 | 106.30 | 7,561 |
| Mar 11 2024 | 107.28 | 0.15 | 0.14% | 107.64 | 107.64 | 107.14 | 37,401 |
| Mar 08 2024 | 107.13 | -0.13 | -0.12% | 107.60 | 107.70 | 106.92 | 4,951 |
| Mar 07 2024 | 107.26 | 0.22 | 0.21% | 107.38 | 108.20 | 107.16 | 159,112 |
| Mar 06 2024 | 107.04 | 0.48 | 0.45% | 106.56 | 107.18 | 106.28 | 145,538 |
| Mar 05 2024 | 106.56 | 1.32 | 1.25% | 105.90 | 106.80 | 105.76 | 2,421 |
| Mar 04 2024 | 105.24 | -0.22 | -0.21% | 105.62 | 105.62 | 105.06 | 3,049 |
