Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.77 -60.86 (-1.20%) Dow
37,802.44 -658.48 (-1.71%) Nasdaq
15,502.63 -210.12 (-1.34%) Bitcoin USD
63,724.45 -2,143.25 (-3.25%) CMC Crypto 200
1,376.09 -6.49 (-0.47%)
Natural Gas Sep 29 (NGU29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:37PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| 23 Apr 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 22 Apr 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 19 Apr 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| 18 Apr 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
| 17 Apr 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 16 Apr 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| 15 Apr 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 12 Apr 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| 11 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 10 Apr 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 09 Apr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 08 Apr 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 05 Apr 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 04 Apr 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 03 Apr 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 02 Apr 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 01 Apr 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 28 Mar 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 27 Mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 26 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 25 Mar 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 22 Mar 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 21 Mar 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 20 Mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 19 Mar 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 18 Mar 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 15 Mar 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 14 Mar 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 13 Mar 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 12 Mar 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 11 Mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 08 Mar 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 07 Mar 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 06 Mar 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 05 Mar 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 04 Mar 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 01 Mar 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 29 Feb 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 28 Feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 27 Feb 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 26 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 23 Feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 22 Feb 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 21 Feb 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 20 Feb 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| 16 Feb 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
| 15 Feb 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 14 Feb 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 13 Feb 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 12 Feb 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 09 Feb 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 08 Feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 07 Feb 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| 06 Feb 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 05 Feb 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 02 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 01 Feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 31 Jan 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 30 Jan 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| 29 Jan 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| 26 Jan 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| 25 Jan 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| 24 Jan 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 23 Jan 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 22 Jan 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 19 Jan 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 18 Jan 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 17 Jan 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 16 Jan 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 12 Jan 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 11 Jan 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 10 Jan 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 09 Jan 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 08 Jan 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 05 Jan 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 04 Jan 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 03 Jan 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 02 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 29 Dec 2023 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 28 Dec 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 27 Dec 2023 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 26 Dec 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 22 Dec 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 21 Dec 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 20 Dec 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 19 Dec 2023 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 18 Dec 2023 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 15 Dec 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 14 Dec 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 13 Dec 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 12 Dec 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 11 Dec 2023 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 08 Dec 2023 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 07 Dec 2023 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 06 Dec 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 05 Dec 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 04 Dec 2023 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 01 Dec 2023 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 30 Nov 2023 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| *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.