Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,485.09 -2,003.05 (-3.15%) CMC Crypto 200
885.54 0.00 (0.00%)
Natural Gas Jun 25 (NGM25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 05:05AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.2590 | 3.2590 | 3.2530 | 3.2530 | 3.2530 | 320 |
| 17 Apr 2024 | 3.2620 | 3.2720 | 3.2450 | 3.2650 | 3.2650 | 2,027 |
| 16 Apr 2024 | 3.2630 | 3.3130 | 3.2460 | 3.2990 | 3.2990 | 2,027 |
| 15 Apr 2024 | 3.2760 | 3.2850 | 3.2550 | 3.2740 | 3.2740 | 953 |
| 12 Apr 2024 | 3.2760 | 3.3170 | 3.2630 | 3.3000 | 3.3000 | 1,742 |
| 11 Apr 2024 | 3.2540 | 3.2780 | 3.2450 | 3.2730 | 3.2730 | 1,430 |
| 10 Apr 2024 | 3.2470 | 3.2720 | 3.2450 | 3.2530 | 3.2530 | 1,489 |
| 09 Apr 2024 | 3.2320 | 3.2780 | 3.2250 | 3.2390 | 3.2390 | 833 |
| 08 Apr 2024 | 3.2040 | 3.2360 | 3.2000 | 3.2320 | 3.2320 | 781 |
| 05 Apr 2024 | 3.1820 | 3.2300 | 3.1820 | 3.2060 | 3.2060 | 1,426 |
| 04 Apr 2024 | 3.2260 | 3.2490 | 3.1960 | 3.1970 | 3.1970 | 1,677 |
| 03 Apr 2024 | 3.2540 | 3.2600 | 3.2250 | 3.2280 | 3.2280 | 1,573 |
| 02 Apr 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 1,216 |
| 01 Apr 2024 | 3.2450 | 3.2760 | 3.2440 | 3.2760 | 3.2760 | 1,095 |
| 28 Mar 2024 | 3.2110 | 3.2500 | 3.2110 | 3.2410 | 3.2410 | 604 |
| 27 Mar 2024 | 3.2200 | 3.2200 | 3.1830 | 3.2010 | 3.2010 | 853 |
| 26 Mar 2024 | 3.1910 | 3.2390 | 3.1910 | 3.2180 | 3.2180 | 961 |
| 25 Mar 2024 | 3.1540 | 3.1920 | 3.1540 | 3.1870 | 3.1870 | 295 |
| 22 Mar 2024 | 3.1770 | 3.1860 | 3.1610 | 3.1810 | 3.1810 | 552 |
| 21 Mar 2024 | 3.1730 | 3.2000 | 3.1650 | 3.1900 | 3.1900 | 786 |
| 20 Mar 2024 | 3.2360 | 3.2420 | 3.2030 | 3.2130 | 3.2130 | 620 |
| 19 Mar 2024 | 3.2420 | 3.2640 | 3.2080 | 3.2480 | 3.2480 | 763 |
| 18 Mar 2024 | 3.2240 | 3.2440 | 3.2100 | 3.2440 | 3.2440 | 638 |
| 15 Mar 2024 | 3.2320 | 3.2390 | 3.1910 | 3.1910 | 3.1910 | 474 |
| 14 Mar 2024 | 3.2060 | 3.2320 | 3.2020 | 3.2310 | 3.2310 | 1,123 |
| 13 Mar 2024 | 3.1750 | 3.2070 | 3.1600 | 3.2020 | 3.2020 | 521 |
| 12 Mar 2024 | 3.2260 | 3.2320 | 3.1820 | 3.1910 | 3.1910 | 774 |
| 11 Mar 2024 | 3.2450 | 3.2450 | 3.2090 | 3.2120 | 3.2120 | 513 |
| 08 Mar 2024 | 3.2420 | 3.2640 | 3.2410 | 3.2510 | 3.2510 | 623 |
| 07 Mar 2024 | 3.2630 | 3.2810 | 3.2420 | 3.2540 | 3.2540 | 1,015 |
| 06 Mar 2024 | 3.2730 | 3.2960 | 3.2670 | 3.2710 | 3.2710 | 890 |
| 05 Mar 2024 | 3.2730 | 3.2820 | 3.2450 | 3.2760 | 3.2760 | 647 |
| 04 Mar 2024 | 3.2410 | 3.2840 | 3.2410 | 3.2690 | 3.2690 | 1,236 |
| 01 Mar 2024 | 3.2150 | 3.2210 | 3.2150 | 3.2190 | 3.2190 | 619 |
| 29 Feb 2024 | 3.2300 | 3.2310 | 3.2080 | 3.2290 | 3.2290 | 552 |
| 28 Feb 2024 | 3.2060 | 3.2360 | 3.1930 | 3.2290 | 3.2290 | 811 |
| 27 Feb 2024 | 3.1730 | 3.2140 | 3.1650 | 3.2040 | 3.2040 | 1,261 |
| 26 Feb 2024 | 3.1470 | 3.1650 | 3.1380 | 3.1640 | 3.1640 | 1,293 |
| 23 Feb 2024 | 3.1420 | 3.1530 | 3.1140 | 3.1170 | 3.1170 | 1,133 |
| 22 Feb 2024 | 3.1370 | 3.1610 | 3.1030 | 3.1610 | 3.1610 | 1,742 |
| 21 Feb 2024 | 3.1290 | 3.1570 | 3.1060 | 3.1240 | 3.1240 | 2,259 |
| 20 Feb 2024 | 2.9900 | 3.1020 | 2.9820 | 3.0310 | 3.0310 | 1,386 |
| 16 Feb 2024 | 3.0000 | 3.0370 | 2.9820 | 3.0300 | 3.0300 | 1,694 |
| 15 Feb 2024 | 3.0730 | 3.0890 | 3.0020 | 3.0330 | 3.0330 | 2,504 |
| 14 Feb 2024 | 3.1730 | 3.1730 | 3.0450 | 3.0680 | 3.0680 | 1,022 |
| 13 Feb 2024 | 3.1770 | 3.2040 | 3.1540 | 3.1680 | 3.1680 | 853 |
| 12 Feb 2024 | 3.1780 | 3.1950 | 3.1690 | 3.1850 | 3.1850 | 764 |
| 09 Feb 2024 | 3.1390 | 3.1920 | 3.1390 | 3.1900 | 3.1900 | 1,341 |
| 08 Feb 2024 | 3.1410 | 3.1700 | 3.1310 | 3.1680 | 3.1680 | 1,286 |
| 07 Feb 2024 | 3.1350 | 3.1630 | 3.1310 | 3.1470 | 3.1470 | 567 |
| 06 Feb 2024 | 3.1550 | 3.1640 | 3.1330 | 3.1460 | 3.1460 | 1,155 |
| 05 Feb 2024 | 3.1640 | 3.1890 | 3.1420 | 3.1720 | 3.1720 | 654 |
| 02 Feb 2024 | 3.1670 | 3.1960 | 3.1640 | 3.1720 | 3.1720 | 1,036 |
| 01 Feb 2024 | 3.1830 | 3.1910 | 3.1620 | 3.1730 | 3.1730 | 922 |
| 31 Jan 2024 | 3.1830 | 3.2230 | 3.1790 | 3.1790 | 3.1790 | 626 |
| 30 Jan 2024 | 3.1530 | 3.2100 | 3.1530 | 3.2010 | 3.2010 | 470 |
| 29 Jan 2024 | 3.2420 | 3.2420 | 3.1510 | 3.1680 | 3.1680 | 1,025 |
| 26 Jan 2024 | 3.2370 | 3.2630 | 3.2160 | 3.2620 | 3.2620 | 1,031 |
| 25 Jan 2024 | 3.2900 | 3.2930 | 3.2050 | 3.2390 | 3.2390 | 584 |
| 24 Jan 2024 | 3.2580 | 3.2990 | 3.2470 | 3.2940 | 3.2940 | 525 |
| 23 Jan 2024 | 3.1890 | 3.2710 | 3.1850 | 3.2560 | 3.2560 | 802 |
| 22 Jan 2024 | 3.2110 | 3.2110 | 3.1740 | 3.1890 | 3.1890 | 852 |
| 19 Jan 2024 | 3.3120 | 3.3120 | 3.2100 | 3.2390 | 3.2390 | 648 |
| 18 Jan 2024 | 3.3310 | 3.3390 | 3.3040 | 3.3210 | 3.3210 | 729 |
| 17 Jan 2024 | 3.3040 | 3.3530 | 3.2850 | 3.3530 | 3.3530 | 499 |
| 16 Jan 2024 | 3.3180 | 3.3410 | 3.2900 | 3.3110 | 3.3110 | 701 |
| 12 Jan 2024 | 3.3870 | 3.4120 | 3.3540 | 3.3820 | 3.3820 | 532 |
| 11 Jan 2024 | 3.3560 | 3.4470 | 3.3270 | 3.3780 | 3.3780 | 799 |
| 10 Jan 2024 | 3.3780 | 3.4190 | 3.3410 | 3.3520 | 3.3520 | 1,981 |
| 09 Jan 2024 | 3.3710 | 3.4360 | 3.3550 | 3.4130 | 3.4130 | 1,394 |
| 08 Jan 2024 | 3.3810 | 3.3810 | 3.3280 | 3.3720 | 3.3720 | 1,280 |
| 05 Jan 2024 | 3.3790 | 3.3960 | 3.3320 | 3.3960 | 3.3960 | 596 |
| 04 Jan 2024 | 3.3500 | 3.3710 | 3.3180 | 3.3590 | 3.3590 | 1,654 |
| 03 Jan 2024 | 3.2980 | 3.3270 | 3.2820 | 3.3140 | 3.3140 | 485 |
| 02 Jan 2024 | 3.2750 | 3.2980 | 3.2750 | 3.2970 | 3.2970 | 298 |
| 29 Dec 2023 | 3.2610 | 3.2840 | 3.2480 | 3.2570 | 3.2570 | 869 |
| 28 Dec 2023 | 3.2010 | 3.2870 | 3.2010 | 3.2700 | 3.2700 | 1,071 |
| 27 Dec 2023 | 3.2330 | 3.2330 | 3.2080 | 3.2100 | 3.2100 | 217 |
| 26 Dec 2023 | 3.1880 | 3.2260 | 3.1880 | 3.1910 | 3.1910 | 333 |
| 22 Dec 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2170 | 3.2170 | 376 |
| 21 Dec 2023 | 3.1980 | 3.2850 | 3.1980 | 3.2560 | 3.2560 | 262 |
| 20 Dec 2023 | 3.1800 | 3.2090 | 3.1800 | 3.2060 | 3.2060 | 479 |
| 19 Dec 2023 | 3.2060 | 3.2240 | 3.1790 | 3.2030 | 3.2030 | 560 |
| 18 Dec 2023 | 3.2790 | 3.3280 | 3.2550 | 3.2610 | 3.2610 | 354 |
| 15 Dec 2023 | 3.2090 | 3.2800 | 3.2090 | 3.2770 | 3.2770 | 468 |
| 14 Dec 2023 | 3.1670 | 3.2220 | 3.1670 | 3.2200 | 3.2200 | 1,400 |
| 13 Dec 2023 | 3.0870 | 3.2170 | 3.0870 | 3.1820 | 3.1820 | 752 |
| 12 Dec 2023 | 3.1120 | 3.1290 | 3.0900 | 3.1000 | 3.1000 | 874 |
| 11 Dec 2023 | 3.1700 | 3.1700 | 3.0910 | 3.1500 | 3.1500 | 2,365 |
| 08 Dec 2023 | 3.2630 | 3.2750 | 3.1740 | 3.2440 | 3.2440 | 736 |
| 07 Dec 2023 | 3.2810 | 3.3000 | 3.2480 | 3.2930 | 3.2930 | 1,740 |
| 06 Dec 2023 | 3.4500 | 3.4700 | 3.3060 | 3.3170 | 3.3170 | 1,345 |
| 05 Dec 2023 | 3.4750 | 3.4890 | 3.4570 | 3.4830 | 3.4830 | 464 |
| 04 Dec 2023 | 3.5260 | 3.5290 | 3.4780 | 3.4870 | 3.4870 | 815 |
| 01 Dec 2023 | 3.5860 | 3.6080 | 3.5600 | 3.5840 | 3.5840 | 199 |
| 30 Nov 2023 | 3.5990 | 3.5990 | 3.5780 | 3.5960 | 3.5960 | 381 |
| 29 Nov 2023 | 3.6140 | 3.6160 | 3.6030 | 3.6140 | 3.6140 | 349 |
| 28 Nov 2023 | 3.6430 | 3.6460 | 3.6050 | 3.6330 | 3.6330 | 540 |
| 27 Nov 2023 | 3.6270 | 3.6510 | 3.6270 | 3.6510 | 3.6510 | 1,122 |
| 24 Nov 2023 | 3.6060 | 3.6530 | 3.6060 | 3.6530 | 3.6530 | 172 |
| *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.