SCOTTRADE ACCOUNT IT'S TIME. It's time for an easier way to invest. Open a Scottrade Account
Apply Now

US Dollar Index - Dec 16 (DXZ6)

Create Alert
Create Alert
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile







Website notifications

Mobile App notifications

Add to/Remove from a Portfolio My Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
100.75 -0.27    -0.27%
02/12 - Closed. Currency in USD ( Disclaimer )
Type: Financial Future
Month: Dec 16
Underlying: US Dollar Index

  • Prev. Close: 100.75
  • Open: 100.94
  • Day's Range: 100.70 - 101.17
US Dollar Index 100.75 -0.27 -0.27%

US Dollar Index Historical Data

Get free historical data for US Dollar Index (USD Index). You'll find the closing price, open, high, low, change and %change of the USD Index for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the USD Index data summary for the selected range of dates.
Time Frame:
11/04/2016 - 12/04/2016
Date Price Open High Low Vol. Change %
Dec 02, 2016 100.86 100.95 101.17 100.70 - -0.24%
Dec 01, 2016 101.10 101.56 101.61 100.95 35.28K -0.43%
Nov 30, 2016 101.54 100.98 101.88 100.92 45.37K 0.58%
Nov 29, 2016 100.95 101.27 101.69 100.94 38.83K -0.41%
Nov 28, 2016 101.37 101.43 101.63 100.67 46.06K -0.18%
Nov 25, 2016 101.55 101.84 101.97 101.25 31.66K -0.21%
Nov 24, 2016 101.76 101.81 102.12 101.53 16.92K 0.00%
Nov 23, 2016 101.76 101.11 101.96 100.96 43.01K 0.64%
Nov 22, 2016 101.11 100.83 101.37 100.71 33.99K 0.00%
Nov 21, 2016 101.11 101.40 101.51 100.81 41.84K -0.17%
Nov 18, 2016 101.28 101.07 101.54 100.89 57.29K 0.33%
Nov 17, 2016 100.95 100.28 101.01 99.98 55.29K 0.51%
Nov 16, 2016 100.44 100.07 100.60 99.92 43.02K 0.19%
Nov 15, 2016 100.25 99.81 100.28 99.47 43.94K 0.13%
Nov 14, 2016 100.12 99.14 100.24 99.10 54.25K 1.08%
Nov 11, 2016 99.05 98.83 99.13 98.55 33.35K 0.28%
Nov 10, 2016 98.77 98.53 99.08 98.32 39.89K 0.24%
Nov 09, 2016 98.53 98.08 98.69 95.91 88.38K 0.68%
Nov 08, 2016 97.86 97.79 97.99 97.56 18.01K 0.07%
Nov 07, 2016 97.79 97.34 97.89 97.25 19.69K 0.72%
Nov 04, 2016 97.09 97.22 97.38 96.94 18.87K -0.11%
Highest: 102.12 Lowest: 95.91 Difference: 6.21 Average: 100.25 Change %: 3.77

Add a Comment

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

Are you sure you want to delete this chart?
Replace the attached chart with a new chart ?
Post 1000
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Latest US Dollar Index Comments

Spring Snowdrop
Spring Snowdrop 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Hey! Are there any Texans here? I heard that in November 2016 there was a strong movement of lump-sum withdrawals from the pension funds due to their pre-insolvent state. Is it true ? The Mayor of Dallas, Mike Rawlings, on 29 November banned the lump sum withdrawals ! Can anybody say more about that here? It would impact USD for sure!
Steve Zielinski
Steve Zielinski 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Oh we'll close gap. I'm sure of it.. with 100.88 being major swing,.Gap in morning will show down headed to 100.25, .up to 101.37. can't see open at 100.75. have fun this week , GL..
Trend Trader
Trend Trader 19 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
This can drop a bit more, close the gap and still be very bullish
Show more comments
Are you sure you want to delete this chart?
Replace the attached chart with a new chart ?
Post 1000
Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Add Chart to Comment
US Dollar Index
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.