Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,505.06 +659.61 (+1.05%) CMC Crypto 200
1,390.51 -6.02 (-0.43%)
Natural Gas Apr 29 (NGJ29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 25 Apr 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 24 Apr 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 23 Apr 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 22 Apr 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 19 Apr 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 18 Apr 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| 17 Apr 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 16 Apr 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 15 Apr 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 12 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 11 Apr 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| 10 Apr 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
| 09 Apr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 08 Apr 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 05 Apr 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| 04 Apr 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 03 Apr 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 02 Apr 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 01 Apr 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| 28 Mar 2024 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | - |
| 27 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 26 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 25 Mar 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| 22 Mar 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
| 21 Mar 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 20 Mar 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
| 19 Mar 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 18 Mar 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| 15 Mar 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 14 Mar 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 13 Mar 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 12 Mar 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 11 Mar 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| 08 Mar 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 07 Mar 2024 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | - |
| 06 Mar 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
| 05 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 04 Mar 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 01 Mar 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| 29 Feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 28 Feb 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | - |
| 27 Feb 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| 26 Feb 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
| 23 Feb 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 22 Feb 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| 21 Feb 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 20 Feb 2024 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | - |
| 16 Feb 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| 15 Feb 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 14 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 13 Feb 2024 | 3.1500 | 3.1980 | 3.1000 | 3.1980 | 3.1980 | 40 |
| 12 Feb 2024 | 3.1500 | 3.1570 | 3.1500 | 3.1570 | 3.1570 | 1 |
| 09 Feb 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
| 08 Feb 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 07 Feb 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 06 Feb 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 05 Feb 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 02 Feb 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 01 Feb 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 31 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 30 Jan 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| 29 Jan 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 26 Jan 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
| 25 Jan 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| 24 Jan 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 23 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 22 Jan 2024 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | - |
| 19 Jan 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 18 Jan 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 17 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 16 Jan 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 12 Jan 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 11 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 10 Jan 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
| 09 Jan 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 08 Jan 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 05 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 04 Jan 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| 03 Jan 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 02 Jan 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 29 Dec 2023 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 28 Dec 2023 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | - |
| 27 Dec 2023 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 26 Dec 2023 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 22 Dec 2023 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 21 Dec 2023 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| 20 Dec 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 19 Dec 2023 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| 18 Dec 2023 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 15 Dec 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 1,000 |
| 14 Dec 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 13 Dec 2023 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 12 Dec 2023 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 11 Dec 2023 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| 08 Dec 2023 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 07 Dec 2023 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 06 Dec 2023 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 05 Dec 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 04 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| *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.