Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.03 +19.64 (+0.39%) Dow
38,076.20 +172.91 (+0.46%) Nasdaq
15,713.77 +108.29 (+0.69%) Bitcoin USD
59,062.66 +1,720.78 (+3.00%) CMC Crypto 200
1,273.19 +2.44 (+0.19%)
Natural Gas May 26 (NGK26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 07:34AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 44 |
| 01 May 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 654 |
| 30 Apr 2024 | 3.5130 | 3.5140 | 3.5040 | 3.5140 | 3.5140 | 654 |
| 29 Apr 2024 | 3.5220 | 3.5220 | 3.5200 | 3.5220 | 3.5220 | 323 |
| 26 Apr 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 18 |
| 25 Apr 2024 | 3.5200 | 3.5200 | 3.5020 | 3.5020 | 3.5020 | 58 |
| 24 Apr 2024 | 3.5100 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 29 |
| 23 Apr 2024 | 3.5000 | 3.5000 | 3.4950 | 3.4970 | 3.4970 | 190 |
| 22 Apr 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 610 |
| 19 Apr 2024 | 3.4700 | 3.4710 | 3.4620 | 3.4670 | 3.4670 | 189 |
| 18 Apr 2024 | 3.4600 | 3.4750 | 3.4600 | 3.4750 | 3.4750 | 64 |
| 17 Apr 2024 | 3.4950 | 3.4950 | 3.4760 | 3.4780 | 3.4780 | 301 |
| 16 Apr 2024 | 3.4770 | 3.5010 | 3.4710 | 3.5010 | 3.5010 | 134 |
| 15 Apr 2024 | 3.4600 | 3.4880 | 3.4600 | 3.4880 | 3.4880 | 29 |
| 12 Apr 2024 | 3.4500 | 3.4640 | 3.4310 | 3.4640 | 3.4640 | 282 |
| 11 Apr 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 192 |
| 10 Apr 2024 | 3.3560 | 3.3560 | 3.3480 | 3.3560 | 3.3560 | 814 |
| 09 Apr 2024 | 3.3600 | 3.3600 | 3.3350 | 3.3510 | 3.3510 | 859 |
| 08 Apr 2024 | 3.3370 | 3.3500 | 3.3330 | 3.3500 | 3.3500 | 59 |
| 05 Apr 2024 | 3.3210 | 3.3400 | 3.3210 | 3.3290 | 3.3290 | 22 |
| 04 Apr 2024 | 3.3200 | 3.3320 | 3.3200 | 3.3320 | 3.3320 | 33 |
| 03 Apr 2024 | 3.3380 | 3.3480 | 3.3350 | 3.3480 | 3.3480 | 802 |
| 02 Apr 2024 | 3.3550 | 3.3650 | 3.3400 | 3.3480 | 3.3480 | 672 |
| 01 Apr 2024 | 3.3150 | 3.3390 | 3.3150 | 3.3390 | 3.3390 | 37 |
| 28 Mar 2024 | 3.3050 | 3.3140 | 3.3050 | 3.3140 | 3.3140 | 8 |
| 27 Mar 2024 | 3.2900 | 3.2920 | 3.2900 | 3.2920 | 3.2920 | 59 |
| 26 Mar 2024 | 3.2800 | 3.3050 | 3.2800 | 3.3050 | 3.3050 | 45 |
| 25 Mar 2024 | 3.2750 | 3.2750 | 3.2550 | 3.2750 | 3.2750 | 7 |
| 22 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 10 |
| 21 Mar 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 91 |
| 20 Mar 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 1 |
| 19 Mar 2024 | 3.3110 | 3.3330 | 3.3110 | 3.3330 | 3.3330 | 29 |
| 18 Mar 2024 | 3.3560 | 3.3560 | 3.3090 | 3.3310 | 3.3310 | 26 |
| 15 Mar 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 1 |
| 14 Mar 2024 | 3.2970 | 3.3110 | 3.2970 | 3.3110 | 3.3110 | 72 |
| 13 Mar 2024 | 3.3000 | 3.3050 | 3.3000 | 3.3030 | 3.3030 | 234 |
| 12 Mar 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 15 |
| 11 Mar 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 90 |
| 08 Mar 2024 | 3.3050 | 3.3050 | 3.2940 | 3.2940 | 3.2940 | 9 |
| 07 Mar 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 29 |
| 06 Mar 2024 | 3.3230 | 3.3250 | 3.3230 | 3.3230 | 3.3230 | 663 |
| 05 Mar 2024 | 3.3050 | 3.3250 | 3.3050 | 3.3250 | 3.3250 | 8 |
| 04 Mar 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | - |
| 01 Mar 2024 | 3.2980 | 3.3000 | 3.2980 | 3.3000 | 3.3000 | 1 |
| 29 Feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 321 |
| 28 Feb 2024 | 3.3020 | 3.3180 | 3.3020 | 3.3180 | 3.3180 | 14 |
| 27 Feb 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 40 |
| 26 Feb 2024 | 3.2630 | 3.2730 | 3.2630 | 3.2730 | 3.2730 | 34 |
| 23 Feb 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 315 |
| 22 Feb 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 58 |
| 21 Feb 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 267 |
| 20 Feb 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 16 Feb 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| 15 Feb 2024 | 3.1600 | 3.1660 | 3.1600 | 3.1660 | 3.1660 | 1 |
| 14 Feb 2024 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
| 13 Feb 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 5 |
| 12 Feb 2024 | 3.2890 | 3.2890 | 3.2750 | 3.2750 | 3.2750 | 2 |
| 09 Feb 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 56 |
| 08 Feb 2024 | 3.2500 | 3.2680 | 3.2500 | 3.2680 | 3.2680 | 18 |
| 07 Feb 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 41 |
| 06 Feb 2024 | 3.2720 | 3.2720 | 3.2660 | 3.2660 | 3.2660 | 52 |
| 05 Feb 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 16 |
| 02 Feb 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 1 |
| 01 Feb 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 18 |
| 31 Jan 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 6 |
| 30 Jan 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| 29 Jan 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 26 Jan 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| 25 Jan 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 11 |
| 24 Jan 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 35 |
| 23 Jan 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 10 |
| 22 Jan 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 22 |
| 19 Jan 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 19 |
| 18 Jan 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 5 |
| 17 Jan 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 32 |
| 16 Jan 2024 | 3.3800 | 3.3800 | 3.3780 | 3.3780 | 3.3780 | 114 |
| 12 Jan 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 13 |
| 11 Jan 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 14 |
| 10 Jan 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 11 |
| 09 Jan 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 67 |
| 08 Jan 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 76 |
| 05 Jan 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 247 |
| 04 Jan 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 47 |
| 03 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 20 |
| 02 Jan 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 18 |
| 29 Dec 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 650 |
| 28 Dec 2023 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 665 |
| 27 Dec 2023 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 51 |
| 26 Dec 2023 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 264 |
| 22 Dec 2023 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 518 |
| 21 Dec 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 20 Dec 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 76 |
| 19 Dec 2023 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 113 |
| 18 Dec 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 153 |
| 15 Dec 2023 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 85 |
| 14 Dec 2023 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 50 |
| 13 Dec 2023 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 657 |
| 12 Dec 2023 | 3.2200 | 3.2210 | 3.2200 | 3.2210 | 3.2210 | 74 |
| 11 Dec 2023 | 3.2300 | 3.2300 | 3.2190 | 3.2190 | 3.2190 | 241 |
| 08 Dec 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 539 |
| *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.