Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Dollar to Australian Dollar (FOREX: USD-AUD ) 1.499 AUD -0.001 (-0.08%) Streaming Realtime Price Updated: 2:00 AM EDT, Jun 7, 2024 Add to My Watchlist Quote Overview Charting Historical Prices News All News News Headlines Press Releases Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2019 1.446 1.449 1.440 1.441 270,096 -0.01(-0.38%) May 30, 2019 1.446 1.447 1.446 1.446 9,627 +0.00(+0.10%) May 29, 2019 1.446 1.446 1.445 1.445 11,584 +0.00(+0.01%) May 28, 2019 1.445 1.445 1.443 1.445 8,432 -0.00(-0.03%) May 27, 2019 1.445 1.446 1.445 1.445 11,320 +0.00(+0.24%) May 26, 2019 1.442 1.443 1.441 1.442 5,213 -0.00(-0.12%) May 24, 2019 1.450 1.453 1.442 1.444 200,250 -0.01(-0.37%) May 23, 2019 1.450 1.450 1.448 1.449 12,457 -0.00(-0.32%) May 22, 2019 1.453 1.454 1.452 1.454 8,024 +0.00(+0.11%) May 21, 2019 1.452 1.453 1.452 1.452 11,607 +0.00(+0.31%) May 20, 2019 1.448 1.448 1.446 1.448 13,422 -0.00(-0.12%) May 19, 2019 1.446 1.455 1.445 1.449 10,040 -0.01(-0.53%) May 17, 2019 1.451 1.457 1.450 1.457 210,060 +0.01(+0.38%) May 16, 2019 1.451 1.452 1.450 1.451 8,416 +0.01(+0.57%) May 15, 2019 1.443 1.444 1.442 1.443 10,449 +0.00(+0.19%) May 14, 2019 1.440 1.441 1.439 1.440 9,414 +0.00(+0.05%) May 13, 2019 1.440 1.441 1.440 1.440 10,104 +0.01(+0.66%) May 12, 2019 1.430 1.431 1.427 1.430 9,873 +0.00(+0.15%) May 10, 2019 1.430 1.433 1.425 1.428 296,127 -0.00(-0.20%) May 09, 2019 1.430 1.432 1.430 1.431 14,025 +0.00(+0.11%) May 08, 2019 1.431 1.431 1.429 1.429 2,841 +0.00(+0.25%) May 07, 2019 1.426 1.426 1.425 1.426 2,115 -0.00(-0.29%) May 06, 2019 1.430 1.432 1.430 1.430 2,725 +0.00(+0.06%) May 05, 2019 1.435 1.435 1.429 1.429 3,077 +0.01(+0.41%) May 03, 2019 1.428 1.431 1.423 1.423 33,442 -0.01(-0.39%) May 02, 2019 1.428 1.429 1.428 1.429 2,197 +0.00(+0.27%) May 01, 2019 1.425 1.426 1.424 1.425 2,067 +0.01(+0.43%) Apr 30, 2019 1.419 1.421 1.418 1.419 2,251 +0.00(+0.17%) Apr 29, 2019 1.417 1.418 1.417 1.417 2,166 -0.00(-0.20%) Apr 28, 2019 1.420 1.421 1.419 1.420 1,154 -0.00(-0.02%) Apr 26, 2019 1.425 1.427 1.416 1.420 38,816 -0.00(-0.34%) Apr 25, 2019 1.425 1.426 1.424 1.425 2,551 -0.00(-0.06%) Apr 24, 2019 1.425 1.426 1.425 1.426 2,364 +0.02(+1.21%) Apr 23, 2019 1.407 1.409 1.407 1.409 2,616 +0.01(+0.54%) Apr 22, 2019 1.401 1.401 1.400 1.401 1,520 +0.00(+0.19%) Apr 21, 2019 1.397 1.400 1.397 1.398 902 +0.00(+0.08%) Apr 19, 2019 1.398 1.399 1.396 1.397 22,315 -0.00(-0.07%) Apr 18, 2019 1.398 1.399 1.398 1.398 3,009 +0.00(+0.34%) Apr 17, 2019 1.393 1.394 1.392 1.393 3,052 -0.00(-0.12%) Apr 16, 2019 1.393 1.398 1.393 1.395 3,340 +0.00(+0.06%) Apr 15, 2019 1.393 1.395 1.393 1.394 1,860 +0.00(+0.05%) Apr 14, 2019 1.393 1.394 1.392 1.394 1,502 -0.00(-0.01%) Apr 12, 2019 1.403 1.405 1.390 1.394 38,550 -0.01(-0.66%) Apr 11, 2019 1.403 1.404 1.403 1.403 2,371 +0.01(+0.57%) Apr 10, 2019 1.394 1.395 1.394 1.395 2,132 -0.01(-0.58%) Apr 09, 2019 1.403 1.404 1.403 1.403 1,773 -0.00(-0.05%) Apr 08, 2019 1.403 1.405 1.403 1.404 2,018 -0.00(-0.24%) Apr 07, 2019 1.407 1.408 1.406 1.407 1,047 +0.00(+0.03%) Apr 05, 2019 1.406 1.410 1.402 1.407 34,164 +0.00(+0.06%) Apr 04, 2019 1.406 1.407 1.405 1.406 2,479 +0.00(+0.12%) Apr 03, 2019 1.405 1.406 1.404 1.404 2,273 -0.01(-0.86%) Apr 02, 2019 1.414 1.417 1.413 1.417 2,642 +0.01(+0.75%) Apr 01, 2019 1.405 1.408 1.405 1.406 3,061 -0.00(-0.05%) Mar 31, 2019 1.403 1.408 1.403 1.407 1,903 -0.00(-0.16%) Mar 29, 2019 1.412 1.414 1.407 1.409 39,297 -0.00(-0.26%) Mar 28, 2019 1.412 1.414 1.412 1.413 2,746 +0.00(+0.08%) Mar 27, 2019 1.411 1.412 1.409 1.411 3,067 +0.01(+0.76%) Mar 26, 2019 1.401 1.402 1.400 1.401 2,718 -0.01(-0.39%) Mar 25, 2019 1.406 1.407 1.405 1.406 2,729 -0.01(-0.40%) Mar 24, 2019 1.412 1.413 1.412 1.412 1,414 +0.00(+0.02%) Mar 22, 2019 1.406 1.413 1.404 1.412 43,278 +0.00(+0.36%) Mar 21, 2019 1.406 1.407 1.404 1.407 3,499 +0.00(+0.26%) Mar 20, 2019 1.405 1.405 1.401 1.403 4,398 -0.01(-0.52%) Mar 19, 2019 1.411 1.411 1.410 1.410 1,844 +0.00(+0.14%) Mar 18, 2019 1.407 1.409 1.407 1.408 2,282 -0.00(-0.29%) Mar 17, 2019 1.411 1.413 1.411 1.413 933 +0.00(+0.11%) Mar 15, 2019 1.415 1.416 1.409 1.411 34,385 -0.00(-0.32%) Mar 14, 2019 1.415 1.416 1.414 1.416 2,231 +0.01(+0.45%) Mar 13, 2019 1.410 1.410 1.409 1.409 2,186 -0.00(-0.30%) Mar 12, 2019 1.412 1.414 1.411 1.413 2,290 +0.00(+0.01%) Mar 11, 2019 1.414 1.415 1.412 1.413 2,800 -0.01(-0.49%) Mar 10, 2019 1.420 1.422 1.419 1.420 1,592 +0.00(+0.12%) Mar 08, 2019 1.425 1.428 1.418 1.419 37,345 -0.01(-0.44%) Mar 07, 2019 1.425 1.426 1.424 1.425 1,336 +0.00(+0.18%) Mar 06, 2019 1.422 1.423 1.421 1.422 1,107 +0.01(+0.72%) Mar 05, 2019 1.411 1.413 1.411 1.412 2,228 +0.00(+0.13%) Mar 04, 2019 1.410 1.411 1.410 1.410 1,174 +0.00(+0.13%) Mar 03, 2019 1.405 1.409 1.405 1.408 1,898 -0.00(-0.27%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.