Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,384.28 -2,790.32 (-4.22%) CMC Crypto 200
1,355.87 -26.70 (-1.93%)
Natural Gas Feb 29 (NGG29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 23 Apr 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 22 Apr 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 19 Apr 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 18 Apr 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 17 Apr 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 16 Apr 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 15 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 12 Apr 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 11 Apr 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| 10 Apr 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 09 Apr 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 08 Apr 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 05 Apr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 04 Apr 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 03 Apr 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 02 Apr 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| 01 Apr 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 28 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 27 Mar 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 26 Mar 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 25 Mar 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | - |
| 22 Mar 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 21 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 20 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 19 Mar 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 18 Mar 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| 15 Mar 2024 | 4.4300 | 4.4300 | 4.4130 | 4.4130 | 4.4130 | 1 |
| 14 Mar 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 13 Mar 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 12 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 11 Mar 2024 | 4.4300 | 4.4390 | 4.4300 | 4.4390 | 4.4390 | 1 |
| 08 Mar 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| 07 Mar 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 06 Mar 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 05 Mar 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 04 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 01 Mar 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 29 Feb 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 28 Feb 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 27 Feb 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 26 Feb 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| 23 Feb 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 22 Feb 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 21 Feb 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 20 Feb 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 16 Feb 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 15 Feb 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| 14 Feb 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
| 13 Feb 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 12 Feb 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 09 Feb 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| 08 Feb 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 07 Feb 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 06 Feb 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 05 Feb 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 02 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 01 Feb 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
| 31 Jan 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 30 Jan 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 29 Jan 2024 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
| 26 Jan 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 25 Jan 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 24 Jan 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 23 Jan 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 22 Jan 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 Jan 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| 18 Jan 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 17 Jan 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 16 Jan 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 12 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 11 Jan 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 10 Jan 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 09 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 08 Jan 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| 05 Jan 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 04 Jan 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 03 Jan 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| 02 Jan 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 29 Dec 2023 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 28 Dec 2023 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 27 Dec 2023 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 26 Dec 2023 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 22 Dec 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 21 Dec 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 20 Dec 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 19 Dec 2023 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 18 Dec 2023 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| 15 Dec 2023 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| 14 Dec 2023 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
| 13 Dec 2023 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 12 Dec 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 11 Dec 2023 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 08 Dec 2023 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| 07 Dec 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 06 Dec 2023 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| 05 Dec 2023 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| 04 Dec 2023 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 01 Dec 2023 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 30 Nov 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| *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.