Singapore markets open in 2 hours 10 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
57,947.58 -2,568.84 (-4.24%) CMC Crypto 200
1,273.24 -65.82 (-4.92%)
Natural Gas Oct 25 (NGV25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 04:59PM 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 |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.5180 | 3.5350 | 3.5120 | 3.5160 | 3.5160 | 1,194 |
| 30 Apr 2024 | 3.5550 | 3.5610 | 3.5240 | 3.5420 | 3.5420 | 2,833 |
| 29 Apr 2024 | 3.5590 | 3.6020 | 3.5460 | 3.5650 | 3.5650 | 2,833 |
| 26 Apr 2024 | 3.5710 | 3.5710 | 3.5360 | 3.5440 | 3.5440 | 1,980 |
| 25 Apr 2024 | 3.5600 | 3.5690 | 3.5310 | 3.5430 | 3.5430 | 2,278 |
| 24 Apr 2024 | 3.5980 | 3.5980 | 3.5470 | 3.5520 | 3.5520 | 1,706 |
| 23 Apr 2024 | 3.5560 | 3.5770 | 3.5420 | 3.5550 | 3.5550 | 2,237 |
| 22 Apr 2024 | 3.5340 | 3.5530 | 3.5340 | 3.5480 | 3.5480 | 696 |
| 19 Apr 2024 | 3.5190 | 3.5400 | 3.5150 | 3.5240 | 3.5240 | 1,431 |
| 18 Apr 2024 | 3.5120 | 3.5410 | 3.5000 | 3.5230 | 3.5230 | 3,494 |
| 17 Apr 2024 | 3.5160 | 3.5300 | 3.5030 | 3.5200 | 3.5200 | 2,986 |
| 16 Apr 2024 | 3.5160 | 3.5690 | 3.5010 | 3.5520 | 3.5520 | 3,131 |
| 15 Apr 2024 | 3.5100 | 3.5310 | 3.4930 | 3.5260 | 3.5260 | 4,537 |
| 12 Apr 2024 | 3.5080 | 3.5490 | 3.5010 | 3.5330 | 3.5330 | 3,775 |
| 11 Apr 2024 | 3.4850 | 3.5130 | 3.4850 | 3.5030 | 3.5030 | 2,838 |
| 10 Apr 2024 | 3.4790 | 3.5030 | 3.4690 | 3.4810 | 3.4810 | 2,250 |
| 09 Apr 2024 | 3.4720 | 3.5150 | 3.4550 | 3.4740 | 3.4740 | 1,667 |
| 08 Apr 2024 | 3.4380 | 3.4780 | 3.4380 | 3.4690 | 3.4690 | 554 |
| 05 Apr 2024 | 3.4170 | 3.4640 | 3.4170 | 3.4410 | 3.4410 | 1,287 |
| 04 Apr 2024 | 3.4600 | 3.4770 | 3.4260 | 3.4310 | 3.4310 | 1,892 |
| 03 Apr 2024 | 3.4670 | 3.4800 | 3.4490 | 3.4630 | 3.4630 | 2,586 |
| 02 Apr 2024 | 3.4870 | 3.4950 | 3.4620 | 3.4770 | 3.4770 | 2,813 |
| 01 Apr 2024 | 3.4520 | 3.5000 | 3.4520 | 3.4940 | 3.4940 | 981 |
| 28 Mar 2024 | 3.4330 | 3.4810 | 3.4280 | 3.4670 | 3.4670 | 1,397 |
| 27 Mar 2024 | 3.4260 | 3.4370 | 3.4080 | 3.4300 | 3.4300 | 3,676 |
| 26 Mar 2024 | 3.4080 | 3.4610 | 3.4080 | 3.4400 | 3.4400 | 1,869 |
| 25 Mar 2024 | 3.3850 | 3.4120 | 3.3720 | 3.4090 | 3.4090 | 800 |
| 22 Mar 2024 | 3.4080 | 3.4160 | 3.3830 | 3.4030 | 3.4030 | 888 |
| 21 Mar 2024 | 3.3990 | 3.4150 | 3.3680 | 3.4070 | 3.4070 | 1,051 |
| 20 Mar 2024 | 3.4470 | 3.4520 | 3.4030 | 3.4210 | 3.4210 | 1,115 |
| 19 Mar 2024 | 3.4540 | 3.4980 | 3.4170 | 3.4570 | 3.4570 | 1,152 |
| 18 Mar 2024 | 3.4250 | 3.4500 | 3.4120 | 3.4500 | 3.4500 | 834 |
| 15 Mar 2024 | 3.4210 | 3.4370 | 3.3940 | 3.3940 | 3.3940 | 1,848 |
| 14 Mar 2024 | 3.4300 | 3.4420 | 3.4250 | 3.4340 | 3.4340 | 1,563 |
| 13 Mar 2024 | 3.3860 | 3.4130 | 3.3860 | 3.4120 | 3.4120 | 494 |
| 12 Mar 2024 | 3.4250 | 3.4300 | 3.3950 | 3.4040 | 3.4040 | 1,758 |
| 11 Mar 2024 | 3.4290 | 3.4320 | 3.4200 | 3.4240 | 3.4240 | 425 |
| 08 Mar 2024 | 3.4570 | 3.4730 | 3.4510 | 3.4590 | 3.4590 | 955 |
| 07 Mar 2024 | 3.4750 | 3.4870 | 3.4430 | 3.4640 | 3.4640 | 2,772 |
| 06 Mar 2024 | 3.4990 | 3.5080 | 3.4730 | 3.4810 | 3.4810 | 1,170 |
| 05 Mar 2024 | 3.4630 | 3.4920 | 3.4550 | 3.4920 | 3.4920 | 609 |
| 04 Mar 2024 | 3.4670 | 3.4910 | 3.4650 | 3.4820 | 3.4820 | 2,246 |
| 01 Mar 2024 | 3.4420 | 3.4520 | 3.4370 | 3.4460 | 3.4460 | 353 |
| 29 Feb 2024 | 3.4460 | 3.4550 | 3.4350 | 3.4490 | 3.4490 | 1,084 |
| 28 Feb 2024 | 3.4430 | 3.4630 | 3.4410 | 3.4530 | 3.4530 | 2,347 |
| 27 Feb 2024 | 3.4170 | 3.4560 | 3.4170 | 3.4350 | 3.4350 | 1,918 |
| 26 Feb 2024 | 3.3940 | 3.4080 | 3.3830 | 3.4060 | 3.4060 | 2,506 |
| 23 Feb 2024 | 3.3900 | 3.3900 | 3.3600 | 3.3690 | 3.3690 | 1,278 |
| 22 Feb 2024 | 3.3890 | 3.4050 | 3.3500 | 3.4050 | 3.4050 | 1,641 |
| 21 Feb 2024 | 3.3950 | 3.4170 | 3.3400 | 3.3680 | 3.3680 | 2,420 |
| 20 Feb 2024 | 3.2500 | 3.3700 | 3.2500 | 3.2940 | 3.2940 | 1,762 |
| 16 Feb 2024 | 3.2660 | 3.2940 | 3.2440 | 3.2840 | 3.2840 | 1,551 |
| 15 Feb 2024 | 3.3150 | 3.3310 | 3.2560 | 3.2840 | 3.2840 | 2,015 |
| 14 Feb 2024 | 3.3910 | 3.3910 | 3.2750 | 3.3130 | 3.3130 | 3,431 |
| 13 Feb 2024 | 3.4320 | 3.4330 | 3.3970 | 3.4080 | 3.4080 | 1,796 |
| 12 Feb 2024 | 3.4260 | 3.4310 | 3.4000 | 3.4150 | 3.4150 | 1,046 |
| 09 Feb 2024 | 3.4050 | 3.4250 | 3.4020 | 3.4210 | 3.4210 | 1,599 |
| 08 Feb 2024 | 3.3870 | 3.4100 | 3.3720 | 3.4040 | 3.4040 | 3,514 |
| 07 Feb 2024 | 3.3950 | 3.4180 | 3.3770 | 3.3880 | 3.3880 | 1,078 |
| 06 Feb 2024 | 3.3850 | 3.3960 | 3.3680 | 3.3860 | 3.3860 | 850 |
| 05 Feb 2024 | 3.4090 | 3.4090 | 3.3700 | 3.4050 | 3.4050 | 662 |
| 02 Feb 2024 | 3.3990 | 3.4220 | 3.3940 | 3.3990 | 3.3990 | 1,614 |
| 01 Feb 2024 | 3.4140 | 3.4140 | 3.3780 | 3.3960 | 3.3960 | 1,590 |
| 31 Jan 2024 | 3.4100 | 3.4380 | 3.3980 | 3.4010 | 3.4010 | 1,503 |
| 30 Jan 2024 | 3.3940 | 3.4260 | 3.3750 | 3.4210 | 3.4210 | 1,497 |
| 29 Jan 2024 | 3.4610 | 3.4620 | 3.3820 | 3.3940 | 3.3940 | 2,269 |
| 26 Jan 2024 | 3.4610 | 3.4860 | 3.4440 | 3.4860 | 3.4860 | 1,658 |
| 25 Jan 2024 | 3.5110 | 3.5110 | 3.4110 | 3.4560 | 3.4560 | 1,183 |
| 24 Jan 2024 | 3.4730 | 3.5100 | 3.4700 | 3.5070 | 3.5070 | 889 |
| 23 Jan 2024 | 3.4040 | 3.4750 | 3.3970 | 3.4720 | 3.4720 | 1,094 |
| 22 Jan 2024 | 3.4000 | 3.4300 | 3.3950 | 3.4050 | 3.4050 | 1,158 |
| 19 Jan 2024 | 3.5210 | 3.5210 | 3.4300 | 3.4560 | 3.4560 | 1,122 |
| 18 Jan 2024 | 3.5360 | 3.5420 | 3.5130 | 3.5300 | 3.5300 | 3,055 |
| 17 Jan 2024 | 3.5000 | 3.5570 | 3.4900 | 3.5560 | 3.5560 | 1,551 |
| 16 Jan 2024 | 3.5170 | 3.5400 | 3.5000 | 3.5120 | 3.5120 | 1,637 |
| 12 Jan 2024 | 3.5720 | 3.5800 | 3.5470 | 3.5760 | 3.5760 | 1,774 |
| 11 Jan 2024 | 3.5080 | 3.6300 | 3.5080 | 3.5670 | 3.5670 | 1,161 |
| 10 Jan 2024 | 3.5710 | 3.5900 | 3.5140 | 3.5320 | 3.5320 | 2,289 |
| 09 Jan 2024 | 3.5900 | 3.6240 | 3.5600 | 3.5960 | 3.5960 | 684 |
| 08 Jan 2024 | 3.5760 | 3.5760 | 3.5150 | 3.5530 | 3.5530 | 1,002 |
| 05 Jan 2024 | 3.5590 | 3.5820 | 3.5180 | 3.5820 | 3.5820 | 871 |
| 04 Jan 2024 | 3.5380 | 3.5590 | 3.5040 | 3.5420 | 3.5420 | 2,811 |
| 03 Jan 2024 | 3.4630 | 3.5050 | 3.4590 | 3.4960 | 3.4960 | 726 |
| 02 Jan 2024 | 3.4780 | 3.4790 | 3.4610 | 3.4730 | 3.4730 | 916 |
| 29 Dec 2023 | 3.4560 | 3.4650 | 3.4300 | 3.4360 | 3.4360 | 1,921 |
| 28 Dec 2023 | 3.3820 | 3.4670 | 3.3820 | 3.4520 | 3.4520 | 414 |
| 27 Dec 2023 | 3.4230 | 3.4360 | 3.3760 | 3.3960 | 3.3960 | 253 |
| 26 Dec 2023 | 3.3770 | 3.3960 | 3.3710 | 3.3760 | 3.3760 | 329 |
| 22 Dec 2023 | 3.3860 | 3.4100 | 3.3840 | 3.3960 | 3.3960 | 719 |
| 21 Dec 2023 | 3.3840 | 3.4680 | 3.3840 | 3.4420 | 3.4420 | 556 |
| 20 Dec 2023 | 3.3820 | 3.3990 | 3.3610 | 3.3990 | 3.3990 | 871 |
| 19 Dec 2023 | 3.4160 | 3.4200 | 3.3750 | 3.3970 | 3.3970 | 2,284 |
| 18 Dec 2023 | 3.4740 | 3.5100 | 3.4420 | 3.4590 | 3.4590 | 190 |
| 15 Dec 2023 | 3.4040 | 3.4760 | 3.4040 | 3.4660 | 3.4660 | 2,689 |
| 14 Dec 2023 | 3.3440 | 3.4090 | 3.3440 | 3.4090 | 3.4090 | 2,102 |
| 13 Dec 2023 | 3.2800 | 3.3970 | 3.2800 | 3.3610 | 3.3610 | 2,629 |
| 12 Dec 2023 | 3.3000 | 3.3250 | 3.2840 | 3.2940 | 3.2940 | 3,400 |
| 11 Dec 2023 | 3.3630 | 3.3660 | 3.2920 | 3.3410 | 3.3410 | 3,655 |
| 08 Dec 2023 | 3.4320 | 3.4680 | 3.3820 | 3.4360 | 3.4360 | 2,077 |
| 07 Dec 2023 | 3.4700 | 3.4980 | 3.4480 | 3.4950 | 3.4950 | 3,929 |
| *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.