Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,141.45 -3,176.27 (-4.94%) CMC Crypto 200
1,263.17 -46.55 (-3.55%)
ICE FactSet Global NextGen Comm (^ICEFSNCT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 08:42AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 3,845.68 | 3,847.55 | 3,828.88 | 3,834.30 | 3,834.30 | - |
| 21 Jun 2024 | 3,874.57 | 3,877.78 | 3,843.59 | 3,845.68 | 3,845.68 | - |
| 20 Jun 2024 | 3,926.37 | 3,934.67 | 3,875.54 | 3,887.43 | 3,887.43 | - |
| 18 Jun 2024 | 3,887.18 | 3,914.46 | 3,886.25 | 3,903.20 | 3,903.20 | - |
| 17 Jun 2024 | 3,829.19 | 3,871.50 | 3,824.18 | 3,866.48 | 3,866.48 | - |
| 14 Jun 2024 | 3,833.55 | 3,838.03 | 3,812.45 | 3,836.81 | 3,836.81 | - |
| 13 Jun 2024 | 3,782.39 | 3,839.45 | 3,779.45 | 3,828.02 | 3,828.02 | - |
| 12 Jun 2024 | 3,715.79 | 3,777.51 | 3,714.55 | 3,763.82 | 3,763.82 | - |
| 11 Jun 2024 | 3,677.82 | 3,702.60 | 3,659.95 | 3,699.56 | 3,699.56 | - |
| 10 Jun 2024 | 3,654.89 | 3,680.93 | 3,647.58 | 3,676.43 | 3,676.43 | - |
| 07 Jun 2024 | 3,679.33 | 3,681.91 | 3,655.80 | 3,667.12 | 3,667.12 | - |
| 06 Jun 2024 | 3,703.69 | 3,704.00 | 3,682.08 | 3,685.13 | 3,685.13 | - |
| 05 Jun 2024 | 3,623.57 | 3,673.37 | 3,620.97 | 3,670.49 | 3,670.49 | - |
| 04 Jun 2024 | 3,607.53 | 3,621.98 | 3,594.39 | 3,616.08 | 3,616.08 | - |
| 03 Jun 2024 | 3,611.02 | 3,636.32 | 3,590.70 | 3,613.72 | 3,613.72 | - |
| 31 May 2024 | 3,593.68 | 3,597.89 | 3,542.23 | 3,583.19 | 3,583.19 | - |
| 30 May 2024 | 3,595.73 | 3,608.77 | 3,588.49 | 3,598.98 | 3,598.98 | - |
| 29 May 2024 | 3,645.90 | 3,646.57 | 3,607.53 | 3,612.22 | 3,612.22 | - |
| 28 May 2024 | 3,658.00 | 3,671.17 | 3,644.41 | 3,658.97 | 3,658.97 | - |
| 24 May 2024 | 3,611.80 | 3,646.31 | 3,607.96 | 3,636.59 | 3,636.59 | - |
| 23 May 2024 | 3,656.10 | 3,673.47 | 3,618.84 | 3,630.30 | 3,630.30 | - |
| 22 May 2024 | 3,637.88 | 3,646.60 | 3,626.11 | 3,639.00 | 3,639.00 | - |
| 21 May 2024 | 3,631.39 | 3,633.64 | 3,613.66 | 3,631.10 | 3,631.10 | - |
| 20 May 2024 | 3,608.30 | 3,643.10 | 3,607.78 | 3,633.57 | 3,633.57 | - |
| 17 May 2024 | 3,617.47 | 3,627.43 | 3,598.42 | 3,607.08 | 3,607.08 | - |
| 16 May 2024 | 3,643.51 | 3,648.74 | 3,627.79 | 3,630.24 | 3,630.24 | - |
| 15 May 2024 | 3,573.80 | 3,632.76 | 3,571.50 | 3,624.72 | 3,624.72 | - |
| 14 May 2024 | 3,523.62 | 3,562.72 | 3,523.24 | 3,558.96 | 3,558.96 | - |
| 13 May 2024 | 3,508.38 | 3,529.12 | 3,505.97 | 3,525.74 | 3,525.74 | - |
| 10 May 2024 | 3,492.11 | 3,519.88 | 3,491.02 | 3,505.83 | 3,505.83 | - |
| 09 May 2024 | 3,490.82 | 3,502.20 | 3,480.83 | 3,495.83 | 3,495.83 | - |
| 08 May 2024 | 3,487.95 | 3,496.82 | 3,473.65 | 3,496.54 | 3,496.54 | - |
| 07 May 2024 | 3,489.42 | 3,509.16 | 3,488.64 | 3,493.93 | 3,493.93 | - |
| 06 May 2024 | 3,451.64 | 3,467.56 | 3,449.30 | 3,464.48 | 3,464.48 | - |
| 03 May 2024 | 3,403.68 | 3,462.97 | 3,399.35 | 3,447.38 | 3,447.38 | - |
| 02 May 2024 | 3,350.46 | 3,399.55 | 3,347.87 | 3,388.57 | 3,388.57 | - |
| 01 May 2024 | 3,375.36 | 3,400.05 | 3,348.68 | 3,348.68 | 3,348.68 | - |
| 30 Apr 2024 | 3,441.39 | 3,441.84 | 3,375.30 | 3,378.02 | 3,378.02 | - |
| 29 Apr 2024 | 3,403.70 | 3,435.16 | 3,403.29 | 3,429.97 | 3,429.97 | - |
| 26 Apr 2024 | 3,376.37 | 3,410.10 | 3,374.94 | 3,403.10 | 3,403.10 | - |
| 25 Apr 2024 | 3,356.79 | 3,374.90 | 3,348.28 | 3,364.73 | 3,364.73 | - |
| 24 Apr 2024 | 3,365.16 | 3,393.23 | 3,363.80 | 3,382.91 | 3,382.91 | - |
| 23 Apr 2024 | 3,295.29 | 3,330.77 | 3,291.78 | 3,323.23 | 3,323.23 | - |
| 22 Apr 2024 | 3,281.52 | 3,303.32 | 3,273.08 | 3,288.47 | 3,288.47 | - |
| 19 Apr 2024 | 3,330.54 | 3,334.08 | 3,294.43 | 3,300.69 | 3,300.69 | - |
| 18 Apr 2024 | 3,397.28 | 3,402.36 | 3,372.61 | 3,380.99 | 3,380.99 | - |
| 17 Apr 2024 | 3,441.68 | 3,444.15 | 3,392.21 | 3,392.21 | 3,392.21 | - |
| 16 Apr 2024 | 3,436.20 | 3,441.30 | 3,418.50 | 3,430.89 | 3,430.89 | - |
| 15 Apr 2024 | 3,500.83 | 3,527.24 | 3,460.98 | 3,473.08 | 3,473.08 | - |
| 12 Apr 2024 | 3,565.16 | 3,566.87 | 3,520.40 | 3,526.86 | 3,526.86 | - |
| 11 Apr 2024 | 3,533.89 | 3,570.05 | 3,525.62 | 3,565.59 | 3,565.59 | - |
| 10 Apr 2024 | 3,583.50 | 3,585.53 | 3,521.50 | 3,536.61 | 3,536.61 | - |
| 09 Apr 2024 | 3,555.19 | 3,579.94 | 3,551.58 | 3,577.48 | 3,577.48 | - |
| 08 Apr 2024 | 3,541.83 | 3,547.64 | 3,533.18 | 3,537.67 | 3,537.67 | - |
| 05 Apr 2024 | 3,523.18 | 3,551.96 | 3,517.02 | 3,538.36 | 3,538.36 | - |
| 04 Apr 2024 | 3,576.82 | 3,609.11 | 3,534.40 | 3,538.59 | 3,538.59 | - |
| 03 Apr 2024 | 3,562.49 | 3,577.39 | 3,543.45 | 3,569.33 | 3,569.33 | - |
| 02 Apr 2024 | 3,576.86 | 3,583.45 | 3,547.49 | 3,562.59 | 3,562.59 | - |
| 01 Apr 2024 | 3,558.98 | 3,567.67 | 3,545.05 | 3,556.35 | 3,556.35 | - |
| 28 Mar 2024 | 3,549.73 | 3,555.04 | 3,539.65 | 3,550.89 | 3,550.89 | - |
| 27 Mar 2024 | 3,517.75 | 3,547.72 | 3,515.84 | 3,547.36 | 3,547.36 | - |
| 26 Mar 2024 | 3,523.97 | 3,543.04 | 3,517.55 | 3,519.51 | 3,519.51 | - |
| 25 Mar 2024 | 3,530.24 | 3,531.00 | 3,510.50 | 3,519.79 | 3,519.79 | - |
| 22 Mar 2024 | 3,536.90 | 3,546.78 | 3,531.76 | 3,536.14 | 3,536.14 | - |
| 21 Mar 2024 | 3,515.54 | 3,575.52 | 3,514.21 | 3,547.79 | 3,547.79 | - |
| 20 Mar 2024 | 3,458.79 | 3,488.96 | 3,443.36 | 3,482.36 | 3,482.36 | - |
| 19 Mar 2024 | 3,450.54 | 3,455.41 | 3,428.62 | 3,449.51 | 3,449.51 | - |
| 18 Mar 2024 | 3,445.54 | 3,475.48 | 3,445.18 | 3,457.06 | 3,457.06 | - |
| 15 Mar 2024 | 3,462.86 | 3,463.82 | 3,428.20 | 3,430.19 | 3,430.19 | - |
| 14 Mar 2024 | 3,494.87 | 3,500.64 | 3,469.41 | 3,486.69 | 3,486.69 | - |
| 13 Mar 2024 | 3,540.25 | 3,540.67 | 3,497.98 | 3,501.99 | 3,501.99 | - |
| 12 Mar 2024 | 3,522.62 | 3,537.18 | 3,509.63 | 3,531.46 | 3,531.46 | - |
| 11 Mar 2024 | 3,532.90 | 3,538.96 | 3,504.65 | 3,524.12 | 3,524.12 | - |
| 08 Mar 2024 | 3,604.51 | 3,611.20 | 3,554.39 | 3,554.46 | 3,554.46 | - |
| 07 Mar 2024 | 3,562.48 | 3,592.46 | 3,554.77 | 3,584.63 | 3,584.63 | - |
| 06 Mar 2024 | 3,518.88 | 3,566.70 | 3,518.10 | 3,546.66 | 3,546.66 | - |
| 05 Mar 2024 | 3,559.45 | 3,561.03 | 3,504.65 | 3,517.51 | 3,517.51 | - |
| 04 Mar 2024 | 3,544.08 | 3,567.29 | 3,539.76 | 3,556.39 | 3,556.39 | - |
| 01 Mar 2024 | 3,451.85 | 3,519.32 | 3,449.39 | 3,515.83 | 3,515.83 | - |
| 29 Feb 2024 | 3,423.05 | 3,449.40 | 3,420.88 | 3,448.26 | 3,448.26 | - |
| 28 Feb 2024 | 3,427.29 | 3,428.18 | 3,406.11 | 3,420.18 | 3,420.18 | - |
| 27 Feb 2024 | 3,424.39 | 3,431.10 | 3,414.09 | 3,425.01 | 3,425.01 | - |
| 26 Feb 2024 | 3,423.43 | 3,433.08 | 3,420.76 | 3,426.13 | 3,426.13 | - |
| 23 Feb 2024 | 3,432.77 | 3,439.48 | 3,421.81 | 3,423.07 | 3,423.07 | - |
| 22 Feb 2024 | 3,370.85 | 3,431.04 | 3,369.53 | 3,426.40 | 3,426.40 | - |
| 21 Feb 2024 | 3,347.59 | 3,352.98 | 3,327.10 | 3,352.35 | 3,352.35 | - |
| 20 Feb 2024 | 3,375.08 | 3,379.28 | 3,340.59 | 3,353.89 | 3,353.89 | - |
| 16 Feb 2024 | 3,389.39 | 3,405.77 | 3,374.32 | 3,377.42 | 3,377.42 | - |
| 15 Feb 2024 | 3,380.56 | 3,401.79 | 3,379.83 | 3,393.73 | 3,393.73 | - |
| 14 Feb 2024 | 3,324.08 | 3,350.11 | 3,322.23 | 3,348.60 | 3,348.60 | - |
| 13 Feb 2024 | 3,368.65 | 3,370.62 | 3,304.41 | 3,331.80 | 3,331.80 | - |
| 12 Feb 2024 | 3,355.98 | 3,369.51 | 3,348.66 | 3,350.81 | 3,350.81 | - |
| 09 Feb 2024 | 3,326.49 | 3,356.88 | 3,325.67 | 3,356.88 | 3,356.88 | - |
| 08 Feb 2024 | 3,315.60 | 3,334.55 | 3,311.62 | 3,327.01 | 3,327.01 | - |
| 07 Feb 2024 | 3,295.55 | 3,315.37 | 3,293.97 | 3,313.16 | 3,313.16 | - |
| 06 Feb 2024 | 3,304.24 | 3,313.16 | 3,287.57 | 3,296.22 | 3,296.22 | - |
| 05 Feb 2024 | 3,293.01 | 3,303.29 | 3,276.90 | 3,296.79 | 3,296.79 | - |
| 02 Feb 2024 | 3,300.27 | 3,304.84 | 3,276.23 | 3,300.64 | 3,300.64 | - |
| 01 Feb 2024 | 3,266.50 | 3,289.78 | 3,262.27 | 3,286.66 | 3,286.66 | - |
| 31 Jan 2024 | 3,299.93 | 3,303.51 | 3,267.49 | 3,274.89 | 3,274.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.