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
63,800.22 -788.47 (-1.22%) CMC Crypto 200
1,329.18 -67.36 (-4.82%)
Natural Gas Jun 27 (NGM27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 24 Apr 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 23 Apr 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 22 Apr 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 19 Apr 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 18 Apr 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 17 Apr 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 1 |
| 16 Apr 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 15 Apr 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 12 Apr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 11 Apr 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 7 |
| 10 Apr 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 1 |
| 09 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 08 Apr 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 05 Apr 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 04 Apr 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 03 Apr 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 1 |
| 02 Apr 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 01 Apr 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 28 Mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 27 Mar 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 26 Mar 2024 | 3.4200 | 3.4360 | 3.4200 | 3.4360 | 3.4360 | 1 |
| 25 Mar 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 22 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 21 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 20 Mar 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 1 |
| 19 Mar 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 18 Mar 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| 15 Mar 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 1 |
| 14 Mar 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 13 Mar 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| 12 Mar 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 11 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 08 Mar 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 07 Mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 4 |
| 06 Mar 2024 | 3.4080 | 3.4100 | 3.4080 | 3.4080 | 3.4080 | 2 |
| 05 Mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 04 Mar 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 01 Mar 2024 | 3.4000 | 3.4000 | 3.3850 | 3.3850 | 3.3850 | 1 |
| 29 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2 |
| 28 Feb 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 20 |
| 27 Feb 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| 26 Feb 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 23 Feb 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 22 Feb 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| 21 Feb 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 11 |
| 20 Feb 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| 16 Feb 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 15 Feb 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 5 |
| 14 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 5 |
| 13 Feb 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 12 Feb 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| 09 Feb 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 08 Feb 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| 07 Feb 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 1 |
| 06 Feb 2024 | 3.3660 | 3.3780 | 3.3660 | 3.3660 | 3.3660 | 2 |
| 05 Feb 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 02 Feb 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 654 |
| 01 Feb 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 31 Jan 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 30 Jan 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 10 |
| 29 Jan 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| 26 Jan 2024 | 3.3710 | 3.3710 | 3.3670 | 3.3670 | 3.3670 | 1 |
| 25 Jan 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 24 Jan 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 1 |
| 23 Jan 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 22 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 19 Jan 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 18 Jan 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 17 Jan 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 16 Jan 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 12 Jan 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 11 Jan 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 10 |
| 10 Jan 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 501 |
| 09 Jan 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 08 Jan 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| 05 Jan 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 04 Jan 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 03 Jan 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 02 Jan 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 29 Dec 2023 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 28 Dec 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 27 Dec 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 26 Dec 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 22 Dec 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 21 Dec 2023 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 20 Dec 2023 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 1 |
| 19 Dec 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 18 Dec 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 15 Dec 2023 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| 14 Dec 2023 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 13 Dec 2023 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 12 Dec 2023 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 24 |
| 11 Dec 2023 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 08 Dec 2023 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 07 Dec 2023 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 06 Dec 2023 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 1 |
| 05 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 04 Dec 2023 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 01 Dec 2023 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| *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.