Singapore markets open in 7 hours 52 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,546.45 -4.13 (-0.09%) Dow
35,747.84 +317.42 (+0.90%) Nasdaq
14,159.51 -98.98 (-0.69%) Bitcoin USD
37,688.33 -31.20 (-0.08%) CMC Crypto 200
779.58 -4.06 (-0.52%)
Treasury Yield 5 Years (^FVX)
ICE Futures - ICE Futures Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 4.2140 | 4.3030 | 4.2070 | 4.2750 | 4.2750 | - |
| 29 Nov 2023 | 4.2280 | 4.2560 | 4.1880 | 4.2190 | 4.2190 | - |
| 28 Nov 2023 | 4.3960 | 4.4150 | 4.2860 | 4.2860 | 4.2860 | - |
| 27 Nov 2023 | 4.4740 | 4.4810 | 4.4130 | 4.4130 | 4.4130 | - |
| 26 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 4.4990 | 4.5120 | 4.4820 | 4.4920 | 4.4920 | - |
| 22 Nov 2023 | 4.3710 | 4.4730 | 4.3710 | 4.4400 | 4.4400 | - |
| 21 Nov 2023 | 4.4260 | 4.4540 | 4.3910 | 4.4190 | 4.4190 | - |
| 20 Nov 2023 | 4.4740 | 4.4810 | 4.4300 | 4.4410 | 4.4410 | - |
| 19 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | 4.4020 | 4.4760 | 4.3930 | 4.4550 | 4.4550 | - |
| 16 Nov 2023 | 4.4750 | 4.4750 | 4.4140 | 4.4280 | 4.4280 | - |
| 15 Nov 2023 | 4.4510 | 4.5490 | 4.4240 | 4.5260 | 4.5260 | - |
| 14 Nov 2023 | 4.6460 | 4.6480 | 4.4190 | 4.4210 | 4.4210 | - |
| 13 Nov 2023 | 4.6730 | 4.7230 | 4.6540 | 4.6630 | 4.6630 | - |
| 12 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | 4.6030 | 4.6680 | 4.5800 | 4.6660 | 4.6660 | - |
| 09 Nov 2023 | 4.5610 | 4.6510 | 4.5340 | 4.6400 | 4.6400 | - |
| 08 Nov 2023 | 4.5490 | 4.5560 | 4.5030 | 4.5220 | 4.5220 | - |
| 07 Nov 2023 | 4.5770 | 4.5860 | 4.5100 | 4.5380 | 4.5380 | - |
| 06 Nov 2023 | 4.5470 | 4.6120 | 4.5440 | 4.6090 | 4.6090 | - |
| 04 Nov 2023 | - | - | - | - | - | - |
| 02 Nov 2023 | 4.6210 | 4.6250 | 4.4350 | 4.4880 | 4.4880 | - |
| 01 Nov 2023 | 4.6240 | 4.6610 | 4.5640 | 4.6360 | 4.6360 | - |
| 31 Oct 2023 | 4.8110 | 4.8180 | 4.6820 | 4.7050 | 4.7050 | - |
| 30 Oct 2023 | 4.7530 | 4.8230 | 4.7470 | 4.8160 | 4.8160 | - |
| 29 Oct 2023 | 4.8220 | 4.8390 | 4.8040 | 4.8040 | 4.8040 | - |
| 28 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | 4.8020 | 4.8250 | 4.7700 | 4.7700 | 4.7700 | - |
| 25 Oct 2023 | 4.9160 | 4.9290 | 4.7880 | 4.7970 | 4.7970 | - |
| 24 Oct 2023 | 4.8330 | 4.9220 | 4.8330 | 4.9180 | 4.9180 | - |
| 23 Oct 2023 | 4.8260 | 4.8620 | 4.7950 | 4.8240 | 4.8240 | - |
| 22 Oct 2023 | 4.9270 | 4.9270 | 4.7910 | 4.7930 | 4.7930 | - |
| 21 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | 4.9340 | 4.9430 | 4.8330 | 4.8620 | 4.8620 | - |
| 18 Oct 2023 | 4.9810 | 4.9880 | 4.9050 | 4.9610 | 4.9610 | - |
| 17 Oct 2023 | 4.8600 | 4.9390 | 4.8580 | 4.9250 | 4.9250 | - |
| 16 Oct 2023 | 4.7590 | 4.8940 | 4.7570 | 4.8720 | 4.8720 | - |
| 15 Oct 2023 | 4.6800 | 4.7230 | 4.6620 | 4.7170 | 4.7170 | - |
| 14 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | 4.6320 | 4.6600 | 4.5960 | 4.6440 | 4.6440 | - |
| 11 Oct 2023 | 4.5660 | 4.7160 | 4.5470 | 4.7010 | 4.7010 | - |
| 10 Oct 2023 | 4.5750 | 4.6320 | 4.5710 | 4.6050 | 4.6050 | - |
| 09 Oct 2023 | 4.6600 | 4.6670 | 4.5730 | 4.6190 | 4.6190 | - |
| 08 Oct 2023 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
| 07 Oct 2023 | - | - | - | - | - | - |
| 05 Oct 2023 | 4.7160 | 4.8460 | 4.7140 | 4.7480 | 4.7480 | - |
| 04 Oct 2023 | 4.7070 | 4.7460 | 4.6710 | 4.6830 | 4.6830 | - |
| 03 Oct 2023 | 4.7670 | 4.7920 | 4.7170 | 4.7190 | 4.7190 | - |
| 02 Oct 2023 | 4.7530 | 4.8050 | 4.6990 | 4.8010 | 4.8010 | - |
| 01 Oct 2023 | 4.6730 | 4.7260 | 4.6690 | 4.7170 | 4.7170 | - |
| 30 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 4.5900 | 4.6140 | 4.5540 | 4.6060 | 4.6060 | - |
| 27 Sept 2023 | 4.6910 | 4.7470 | 4.6430 | 4.6430 | 4.6430 | - |
| 26 Sept 2023 | 4.5890 | 4.7170 | 4.5730 | 4.7030 | 4.7030 | - |
| 25 Sept 2023 | 4.5750 | 4.6320 | 4.5730 | 4.6250 | 4.6250 | - |
| 24 Sept 2023 | 4.6020 | 4.6250 | 4.5820 | 4.6200 | 4.6200 | - |
| 23 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | 4.5930 | 4.6090 | 4.5410 | 4.5690 | 4.5690 | - |
| 20 Sept 2023 | 4.6300 | 4.6520 | 4.5980 | 4.6160 | 4.6160 | - |
| 19 Sept 2023 | 4.4830 | 4.5470 | 4.4560 | 4.5150 | 4.5150 | - |
| 18 Sept 2023 | 4.4720 | 4.5210 | 4.4720 | 4.5210 | 4.5210 | - |
| 17 Sept 2023 | 4.4780 | 4.4950 | 4.4490 | 4.4620 | 4.4620 | - |
| 16 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | 4.4490 | 4.4720 | 4.4260 | 4.4530 | 4.4530 | - |
| 13 Sept 2023 | 4.3590 | 4.4300 | 4.3520 | 4.4190 | 4.4190 | - |
| 12 Sept 2023 | 4.4580 | 4.4970 | 4.3680 | 4.3910 | 4.3910 | - |
| 11 Sept 2023 | 4.4190 | 4.4310 | 4.4070 | 4.4100 | 4.4100 | - |
| 10 Sept 2023 | 4.4070 | 4.4260 | 4.3990 | 4.4140 | 4.4140 | - |
| 09 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | 4.3690 | 4.4030 | 4.3340 | 4.3960 | 4.3960 | - |
| 06 Sept 2023 | 4.4150 | 4.4490 | 4.3780 | 4.3800 | 4.3800 | - |
| 05 Sept 2023 | 4.3590 | 4.4490 | 4.3570 | 4.4380 | 4.4380 | - |
| 04 Sept 2023 | 4.3540 | 4.3870 | 4.3260 | 4.3840 | 4.3840 | - |
| 02 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 4.2280 | 4.3200 | 4.1650 | 4.2910 | 4.2910 | - |
| 30 Aug 2023 | 4.2490 | 4.2860 | 4.2350 | 4.2440 | 4.2440 | - |
| 29 Aug 2023 | 4.2860 | 4.3050 | 4.2280 | 4.2730 | 4.2730 | - |
| 28 Aug 2023 | 4.4000 | 4.4230 | 4.2630 | 4.2770 | 4.2770 | - |
| 27 Aug 2023 | 4.4490 | 4.4490 | 4.4030 | 4.4120 | 4.4120 | - |
| 26 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | 4.4200 | 4.4890 | 4.3950 | 4.4330 | 4.4330 | - |
| 23 Aug 2023 | 4.3880 | 4.4180 | 4.3610 | 4.4040 | 4.4040 | - |
| 22 Aug 2023 | 4.4380 | 4.4520 | 4.3450 | 4.3610 | 4.3610 | - |
| 21 Aug 2023 | 4.4390 | 4.4990 | 4.4380 | 4.4790 | 4.4790 | - |
| 20 Aug 2023 | 4.4030 | 4.4730 | 4.3960 | 4.4590 | 4.4590 | - |
| 19 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | 4.3780 | 4.4070 | 4.3520 | 4.3820 | 4.3820 | - |
| 16 Aug 2023 | 4.4080 | 4.4670 | 4.3920 | 4.4390 | 4.4390 | - |
| 15 Aug 2023 | 4.3510 | 4.4150 | 4.3320 | 4.4080 | 4.4080 | - |
| 14 Aug 2023 | 4.3970 | 4.4490 | 4.3070 | 4.3800 | 4.3800 | - |
| 13 Aug 2023 | 4.3330 | 4.3810 | 4.3150 | 4.3560 | 4.3560 | - |
| 12 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | 4.2160 | 4.3100 | 4.1930 | 4.3080 | 4.3080 | - |
| 09 Aug 2023 | 4.0980 | 4.2250 | 4.0670 | 4.2020 | 4.2020 | - |
| 08 Aug 2023 | 4.1340 | 4.1350 | 4.0920 | 4.1280 | 4.1280 | - |
| 07 Aug 2023 | 4.1040 | 4.1250 | 4.0810 | 4.1130 | 4.1130 | - |
| 06 Aug 2023 | 4.2090 | 4.2090 | 4.1440 | 4.1510 | 4.1510 | - |
| 05 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | 4.3260 | 4.4020 | 4.1630 | 4.1630 | 4.1630 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.