Singapore markets open in 3 hours 13 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,834.70 -2,313.25 (-3.85%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Natural Gas Sep 28 (NGU28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3 |
| 29 Apr 2024 | 3.8040 | 3.8040 | 3.7920 | 3.7920 | 3.7920 | 3 |
| 26 Apr 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 1 |
| 25 Apr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 24 Apr 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 1 |
| 23 Apr 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 22 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 19 Apr 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 18 Apr 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| 17 Apr 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 16 Apr 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 15 Apr 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 12 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 11 Apr 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 10 Apr 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 09 Apr 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| 08 Apr 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| 05 Apr 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 04 Apr 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 03 Apr 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 02 Apr 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 01 Apr 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 28 Mar 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| 27 Mar 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 1 |
| 26 Mar 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 25 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 22 Mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 21 Mar 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 20 Mar 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 19 Mar 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 18 Mar 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 15 Mar 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 1 |
| 14 Mar 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| 13 Mar 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 12 Mar 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 11 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 08 Mar 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 07 Mar 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| 06 Mar 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 05 Mar 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 04 Mar 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 01 Mar 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 29 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 1 |
| 28 Feb 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
| 27 Feb 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| 26 Feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 23 Feb 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 22 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 21 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 20 Feb 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 16 Feb 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 15 Feb 2024 | 3.4520 | 3.4520 | 3.4450 | 3.4450 | 3.4450 | 1 |
| 14 Feb 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 13 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 12 Feb 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 09 Feb 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 08 Feb 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 07 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 06 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 05 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 02 Feb 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| 01 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 31 Jan 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 30 Jan 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 29 Jan 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| 26 Jan 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| 25 Jan 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 24 Jan 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 23 Jan 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| 22 Jan 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| 19 Jan 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 18 Jan 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 17 Jan 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| 16 Jan 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| 12 Jan 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 11 Jan 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 10 Jan 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 09 Jan 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 08 Jan 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 05 Jan 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 04 Jan 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 03 Jan 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 02 Jan 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 29 Dec 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 28 Dec 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 27 Dec 2023 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 26 Dec 2023 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 22 Dec 2023 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 21 Dec 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 20 Dec 2023 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| 19 Dec 2023 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 18 Dec 2023 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| 15 Dec 2023 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 14 Dec 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| 13 Dec 2023 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 12 Dec 2023 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 11 Dec 2023 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| 08 Dec 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 07 Dec 2023 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 06 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| *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.