Singapore markets open in 19 minutes
Straits Times Index
3,154.69 +9.93 (+0.32%) 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
61,135.89 -2,631.97 (-4.13%) CMC Crypto 200
885.54 0.00 (0.00%)
Natural Gas Jul 25 (NGN25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 3.4370 | 3.4550 | 3.4290 | 3.4440 | 3.4440 | 569 |
| 16 Apr 2024 | 3.4480 | 3.4930 | 3.4310 | 3.4790 | 3.4790 | 1,958 |
| 15 Apr 2024 | 3.4500 | 3.4540 | 3.4340 | 3.4540 | 3.4540 | 1,958 |
| 12 Apr 2024 | 3.4550 | 3.4950 | 3.4400 | 3.4740 | 3.4740 | 2,072 |
| 11 Apr 2024 | 3.4310 | 3.4530 | 3.4250 | 3.4480 | 3.4480 | 1,231 |
| 10 Apr 2024 | 3.4300 | 3.4470 | 3.4200 | 3.4300 | 3.4300 | 1,653 |
| 09 Apr 2024 | 3.4230 | 3.4620 | 3.4070 | 3.4210 | 3.4210 | 1,074 |
| 08 Apr 2024 | 3.3860 | 3.4270 | 3.3860 | 3.4160 | 3.4160 | 770 |
| 05 Apr 2024 | 3.3880 | 3.4090 | 3.3640 | 3.3880 | 3.3880 | 974 |
| 04 Apr 2024 | 3.3980 | 3.4260 | 3.3720 | 3.3760 | 3.3760 | 1,753 |
| 03 Apr 2024 | 3.4150 | 3.4250 | 3.3930 | 3.3990 | 3.3990 | 993 |
| 02 Apr 2024 | 3.4370 | 3.4470 | 3.4100 | 3.4250 | 3.4250 | 1,209 |
| 01 Apr 2024 | 3.4200 | 3.4510 | 3.4190 | 3.4440 | 3.4440 | 1,192 |
| 28 Mar 2024 | 3.3780 | 3.4230 | 3.3780 | 3.4170 | 3.4170 | 1,260 |
| 27 Mar 2024 | 3.3800 | 3.3870 | 3.3640 | 3.3810 | 3.3810 | 1,744 |
| 26 Mar 2024 | 3.3650 | 3.4130 | 3.3650 | 3.3930 | 3.3930 | 1,236 |
| 25 Mar 2024 | 3.3360 | 3.3650 | 3.3290 | 3.3610 | 3.3610 | 317 |
| 22 Mar 2024 | 3.3570 | 3.3660 | 3.3390 | 3.3580 | 3.3580 | 435 |
| 21 Mar 2024 | 3.3400 | 3.3680 | 3.3370 | 3.3670 | 3.3670 | 806 |
| 20 Mar 2024 | 3.4070 | 3.4130 | 3.3740 | 3.3870 | 3.3870 | 412 |
| 19 Mar 2024 | 3.4200 | 3.4410 | 3.3850 | 3.4210 | 3.4210 | 1,006 |
| 18 Mar 2024 | 3.4200 | 3.4210 | 3.3840 | 3.4200 | 3.4200 | 902 |
| 15 Mar 2024 | 3.4010 | 3.4070 | 3.3660 | 3.3660 | 3.3660 | 402 |
| 14 Mar 2024 | 3.3820 | 3.4030 | 3.3700 | 3.4000 | 3.4000 | 1,081 |
| 13 Mar 2024 | 3.3830 | 3.3840 | 3.3340 | 3.3770 | 3.3770 | 622 |
| 12 Mar 2024 | 3.3790 | 3.4070 | 3.3570 | 3.3680 | 3.3680 | 713 |
| 11 Mar 2024 | 3.4100 | 3.4100 | 3.3760 | 3.3850 | 3.3850 | 525 |
| 08 Mar 2024 | 3.4140 | 3.4410 | 3.4140 | 3.4230 | 3.4230 | 414 |
| 07 Mar 2024 | 3.4200 | 3.4510 | 3.4130 | 3.4230 | 3.4230 | 897 |
| 06 Mar 2024 | 3.4510 | 3.4650 | 3.4350 | 3.4380 | 3.4380 | 637 |
| 05 Mar 2024 | 3.4440 | 3.4440 | 3.4150 | 3.4430 | 3.4430 | 417 |
| 04 Mar 2024 | 3.4160 | 3.4510 | 3.4160 | 3.4340 | 3.4340 | 827 |
| 01 Mar 2024 | 3.3870 | 3.3930 | 3.3870 | 3.3910 | 3.3910 | 550 |
| 29 Feb 2024 | 3.3950 | 3.4070 | 3.3840 | 3.4000 | 3.4000 | 642 |
| 28 Feb 2024 | 3.3770 | 3.4130 | 3.3770 | 3.4050 | 3.4050 | 575 |
| 27 Feb 2024 | 3.3590 | 3.3990 | 3.3590 | 3.3820 | 3.3820 | 1,059 |
| 26 Feb 2024 | 3.3250 | 3.3480 | 3.3210 | 3.3480 | 3.3480 | 733 |
| 23 Feb 2024 | 3.3150 | 3.3190 | 3.2970 | 3.3010 | 3.3010 | 1,074 |
| 22 Feb 2024 | 3.3120 | 3.3380 | 3.2840 | 3.3380 | 3.3380 | 1,263 |
| 21 Feb 2024 | 3.3180 | 3.3390 | 3.2800 | 3.2970 | 3.2970 | 2,060 |
| 20 Feb 2024 | 3.1810 | 3.2650 | 3.1660 | 3.2120 | 3.2120 | 1,398 |
| 16 Feb 2024 | 3.1880 | 3.2300 | 3.1590 | 3.2070 | 3.2070 | 982 |
| 15 Feb 2024 | 3.2470 | 3.2630 | 3.1750 | 3.2110 | 3.2110 | 2,046 |
| 14 Feb 2024 | 3.3360 | 3.3360 | 3.2100 | 3.2420 | 3.2420 | 1,867 |
| 13 Feb 2024 | 3.3520 | 3.3620 | 3.3170 | 3.3380 | 3.3380 | 780 |
| 12 Feb 2024 | 3.3400 | 3.3620 | 3.3350 | 3.3490 | 3.3490 | 452 |
| 09 Feb 2024 | 3.3020 | 3.3560 | 3.3020 | 3.3540 | 3.3540 | 1,415 |
| 08 Feb 2024 | 3.3020 | 3.3350 | 3.2960 | 3.3320 | 3.3320 | 979 |
| 07 Feb 2024 | 3.2940 | 3.3160 | 3.2900 | 3.3090 | 3.3090 | 463 |
| 06 Feb 2024 | 3.3020 | 3.3180 | 3.2930 | 3.3040 | 3.3040 | 708 |
| 05 Feb 2024 | 3.3190 | 3.3290 | 3.2960 | 3.3290 | 3.3290 | 514 |
| 02 Feb 2024 | 3.3240 | 3.3470 | 3.3220 | 3.3270 | 3.3270 | 2,154 |
| 01 Feb 2024 | 3.3320 | 3.3430 | 3.3180 | 3.3320 | 3.3320 | 501 |
| 31 Jan 2024 | 3.3250 | 3.3730 | 3.3250 | 3.3390 | 3.3390 | 458 |
| 30 Jan 2024 | 3.3280 | 3.3670 | 3.3200 | 3.3600 | 3.3600 | 363 |
| 29 Jan 2024 | 3.3880 | 3.3880 | 3.3150 | 3.3260 | 3.3260 | 732 |
| 26 Jan 2024 | 3.3770 | 3.4110 | 3.3730 | 3.4110 | 3.4110 | 626 |
| 25 Jan 2024 | 3.4290 | 3.4390 | 3.3500 | 3.3850 | 3.3850 | 538 |
| 24 Jan 2024 | 3.4010 | 3.4430 | 3.4000 | 3.4380 | 3.4380 | 554 |
| 23 Jan 2024 | 3.3270 | 3.4040 | 3.3270 | 3.4000 | 3.4000 | 579 |
| 22 Jan 2024 | 3.3640 | 3.3640 | 3.3080 | 3.3320 | 3.3320 | 668 |
| 19 Jan 2024 | 3.4240 | 3.4240 | 3.3600 | 3.3780 | 3.3780 | 364 |
| 18 Jan 2024 | 3.4710 | 3.4710 | 3.4370 | 3.4590 | 3.4590 | 483 |
| 17 Jan 2024 | 3.4380 | 3.4900 | 3.4190 | 3.4900 | 3.4900 | 342 |
| 16 Jan 2024 | 3.4570 | 3.4770 | 3.4340 | 3.4470 | 3.4470 | 838 |
| 12 Jan 2024 | 3.5250 | 3.5490 | 3.4850 | 3.5180 | 3.5180 | 378 |
| 11 Jan 2024 | 3.4830 | 3.5800 | 3.4830 | 3.5140 | 3.5140 | 641 |
| 10 Jan 2024 | 3.5130 | 3.5530 | 3.4750 | 3.4840 | 3.4840 | 1,795 |
| 09 Jan 2024 | 3.5010 | 3.5740 | 3.4880 | 3.5470 | 3.5470 | 747 |
| 08 Jan 2024 | 3.5140 | 3.5140 | 3.4630 | 3.5040 | 3.5040 | 852 |
| 05 Jan 2024 | 3.5110 | 3.5290 | 3.4830 | 3.5290 | 3.5290 | 547 |
| 04 Jan 2024 | 3.4980 | 3.5010 | 3.4720 | 3.4900 | 3.4900 | 808 |
| 03 Jan 2024 | 3.4120 | 3.4570 | 3.4120 | 3.4470 | 3.4470 | 457 |
| 02 Jan 2024 | 3.4170 | 3.4350 | 3.4160 | 3.4300 | 3.4300 | 246 |
| 29 Dec 2023 | 3.3970 | 3.4190 | 3.3820 | 3.3910 | 3.3910 | 489 |
| 28 Dec 2023 | 3.3380 | 3.4230 | 3.3380 | 3.4060 | 3.4060 | 687 |
| 27 Dec 2023 | 3.3340 | 3.3510 | 3.3340 | 3.3470 | 3.3470 | 183 |
| 26 Dec 2023 | 3.3250 | 3.3540 | 3.3250 | 3.3270 | 3.3270 | 143 |
| 22 Dec 2023 | 3.3490 | 3.3640 | 3.3390 | 3.3510 | 3.3510 | 313 |
| 21 Dec 2023 | 3.3200 | 3.4170 | 3.3200 | 3.3910 | 3.3910 | 155 |
| 20 Dec 2023 | 3.3150 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 364 |
| 19 Dec 2023 | 3.3400 | 3.3430 | 3.3190 | 3.3370 | 3.3370 | 432 |
| 18 Dec 2023 | 3.4350 | 3.4590 | 3.3840 | 3.3940 | 3.3940 | 225 |
| 15 Dec 2023 | 3.3530 | 3.4140 | 3.3530 | 3.4110 | 3.4110 | 375 |
| 14 Dec 2023 | 3.3170 | 3.3580 | 3.3170 | 3.3580 | 3.3580 | 723 |
| 13 Dec 2023 | 3.2320 | 3.3590 | 3.2320 | 3.3200 | 3.3200 | 631 |
| 12 Dec 2023 | 3.2520 | 3.2630 | 3.2350 | 3.2420 | 3.2420 | 707 |
| 11 Dec 2023 | 3.2900 | 3.2900 | 3.2270 | 3.2850 | 3.2850 | 2,170 |
| 08 Dec 2023 | 3.3510 | 3.3900 | 3.2910 | 3.3640 | 3.3640 | 691 |
| 07 Dec 2023 | 3.3860 | 3.4150 | 3.3640 | 3.4070 | 3.4070 | 2,408 |
| 06 Dec 2023 | 3.5710 | 3.5920 | 3.4240 | 3.4340 | 3.4340 | 941 |
| 05 Dec 2023 | 3.6030 | 3.6090 | 3.5960 | 3.6050 | 3.6050 | 554 |
| 04 Dec 2023 | 3.6610 | 3.6640 | 3.6100 | 3.6170 | 3.6170 | 377 |
| 01 Dec 2023 | 3.7150 | 3.7420 | 3.6940 | 3.7180 | 3.7180 | 89 |
| 30 Nov 2023 | 3.7150 | 3.7350 | 3.7040 | 3.7300 | 3.7300 | 344 |
| 29 Nov 2023 | 3.7450 | 3.7520 | 3.7380 | 3.7460 | 3.7460 | 191 |
| 28 Nov 2023 | 3.7790 | 3.7790 | 3.7330 | 3.7620 | 3.7620 | 289 |
| 27 Nov 2023 | 3.7740 | 3.7860 | 3.7650 | 3.7860 | 3.7860 | 696 |
| 24 Nov 2023 | 3.7440 | 3.7900 | 3.7440 | 3.7900 | 3.7900 | 178 |
| 23 Nov 2023 | - | - | - | - | - | - |
| *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.