Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,520.82 -2,887.13 (-4.35%) CMC Crypto 200
1,351.93 -30.64 (-2.22%)
Natural Gas Sep 30 (NGU30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:40AM 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 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 23 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 22 Apr 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 19 Apr 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 18 Apr 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
| 17 Apr 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 16 Apr 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| 15 Apr 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| 12 Apr 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
| 11 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 10 Apr 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 09 Apr 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| 08 Apr 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 05 Apr 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 04 Apr 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 03 Apr 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 02 Apr 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 01 Apr 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 28 Mar 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| 27 Mar 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| 26 Mar 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| 25 Mar 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 22 Mar 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 21 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 20 Mar 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 19 Mar 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
| 18 Mar 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| 15 Mar 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| 14 Mar 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| 13 Mar 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 12 Mar 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 11 Mar 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 08 Mar 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 07 Mar 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 06 Mar 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
| 05 Mar 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 04 Mar 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 01 Mar 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| 29 Feb 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 28 Feb 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 27 Feb 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 26 Feb 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 23 Feb 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 22 Feb 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| 21 Feb 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
| 20 Feb 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| 16 Feb 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 15 Feb 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
| 14 Feb 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| 13 Feb 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 12 Feb 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 09 Feb 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 08 Feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 07 Feb 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 06 Feb 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| 05 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 02 Feb 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| 01 Feb 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
| 31 Jan 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| 30 Jan 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| 29 Jan 2024 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
| 26 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 25 Jan 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 24 Jan 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 23 Jan 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| 22 Jan 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 19 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 18 Jan 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 17 Jan 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 16 Jan 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 12 Jan 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 11 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 10 Jan 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
| 09 Jan 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 08 Jan 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| 05 Jan 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 04 Jan 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 03 Jan 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 02 Jan 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 29 Dec 2023 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| 28 Dec 2023 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| 27 Dec 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 26 Dec 2023 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 22 Dec 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 21 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 20 Dec 2023 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 19 Dec 2023 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 18 Dec 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 15 Dec 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 14 Dec 2023 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 13 Dec 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 12 Dec 2023 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 11 Dec 2023 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| 08 Dec 2023 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| 07 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 06 Dec 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 05 Dec 2023 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 04 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 01 Dec 2023 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 30 Nov 2023 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| *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.