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
64,048.37 -2,505.69 (-3.76%) CMC Crypto 200
1,358.29 -24.28 (-1.76%)
Natural Gas Apr 30 (NGJ30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:40PM 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 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 23 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 22 Apr 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 19 Apr 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 18 Apr 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 17 Apr 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 16 Apr 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| 15 Apr 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 12 Apr 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| 11 Apr 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 10 Apr 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 09 Apr 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 08 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 05 Apr 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| 04 Apr 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
| 03 Apr 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 02 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 01 Apr 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| 28 Mar 2024 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| 27 Mar 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| 26 Mar 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| 25 Mar 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 22 Mar 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 21 Mar 2024 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | - |
| 20 Mar 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
| 19 Mar 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| 18 Mar 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
| 15 Mar 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 14 Mar 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| 13 Mar 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| 12 Mar 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 11 Mar 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| 08 Mar 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| 07 Mar 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| 06 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 05 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 04 Mar 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
| 01 Mar 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 29 Feb 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| 28 Feb 2024 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | - |
| 27 Feb 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 26 Feb 2024 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | - |
| 23 Feb 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| 22 Feb 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
| 21 Feb 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| 20 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 16 Feb 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
| 15 Feb 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| 14 Feb 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
| 13 Feb 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
| 12 Feb 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 09 Feb 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 08 Feb 2024 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | - |
| 07 Feb 2024 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | - |
| 06 Feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 05 Feb 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 02 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 01 Feb 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| 31 Jan 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 30 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 29 Jan 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
| 26 Jan 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | - |
| 25 Jan 2024 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | - |
| 24 Jan 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 23 Jan 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 22 Jan 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| 19 Jan 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 18 Jan 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 17 Jan 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 16 Jan 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| 12 Jan 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| 11 Jan 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
| 10 Jan 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 09 Jan 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 08 Jan 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 05 Jan 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 04 Jan 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 03 Jan 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 02 Jan 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
| 29 Dec 2023 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 28 Dec 2023 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | - |
| 27 Dec 2023 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| 26 Dec 2023 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| 22 Dec 2023 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 21 Dec 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 20 Dec 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 19 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 18 Dec 2023 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 15 Dec 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 14 Dec 2023 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 13 Dec 2023 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| 12 Dec 2023 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 11 Dec 2023 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | - |
| 08 Dec 2023 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
| 07 Dec 2023 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 06 Dec 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 05 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 04 Dec 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 01 Dec 2023 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 30 Nov 2023 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| *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.