Singapore markets open in 47 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,114.09 +90.74 (+0.14%) CMC Crypto 200
1,331.64 +54.66 (+4.28%)
Natural Gas Aug 27 (NGQ27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| 02 May 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| 01 May 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 35 |
| 30 Apr 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| 29 Apr 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 2 |
| 26 Apr 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 1 |
| 25 Apr 2024 | 3.8930 | 3.8930 | 3.8600 | 3.8930 | 3.8930 | 15 |
| 24 Apr 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 23 Apr 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 22 Apr 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 19 Apr 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 18 Apr 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
| 17 Apr 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 1 |
| 16 Apr 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| 15 Apr 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 12 Apr 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 11 Apr 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 10 Apr 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 1 |
| 09 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 08 Apr 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 05 Apr 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 04 Apr 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| 03 Apr 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 1 |
| 02 Apr 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 01 Apr 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 28 Mar 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 27 Mar 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 26 Mar 2024 | 3.6110 | 3.6340 | 3.6110 | 3.6340 | 3.6340 | 1 |
| 25 Mar 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 22 Mar 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 21 Mar 2024 | 3.6110 | 3.6290 | 3.6110 | 3.6110 | 3.6110 | 1 |
| 20 Mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
| 19 Mar 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 18 Mar 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 15 Mar 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 1 |
| 14 Mar 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 13 Mar 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 12 Mar 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 11 Mar 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 08 Mar 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 07 Mar 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 4 |
| 06 Mar 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 1 |
| 05 Mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 04 Mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 01 Mar 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 29 Feb 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 2 |
| 28 Feb 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 9 |
| 27 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 26 Feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 23 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 22 Feb 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| 21 Feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 11 |
| 20 Feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 16 Feb 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 15 Feb 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 5 |
| 14 Feb 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 5 |
| 13 Feb 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 12 Feb 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 09 Feb 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 08 Feb 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 07 Feb 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 1 |
| 06 Feb 2024 | 3.5460 | 3.5460 | 3.5440 | 3.5440 | 3.5440 | 2 |
| 05 Feb 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 02 Feb 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 01 Feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 31 Jan 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 30 Jan 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 10 |
| 29 Jan 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 26 Jan 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 25 Jan 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 24 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1 |
| 23 Jan 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 22 Jan 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 19 Jan 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 18 Jan 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 17 Jan 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 16 Jan 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 12 Jan 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| 11 Jan 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 10 |
| 10 Jan 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 1 |
| 09 Jan 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 08 Jan 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 05 Jan 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 04 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 03 Jan 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| 02 Jan 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 29 Dec 2023 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 28 Dec 2023 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 27 Dec 2023 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 26 Dec 2023 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 22 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 21 Dec 2023 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 20 Dec 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 1 |
| 19 Dec 2023 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 18 Dec 2023 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| 15 Dec 2023 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 14 Dec 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 13 Dec 2023 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| 12 Dec 2023 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 24 |
| 11 Dec 2023 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| *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.