Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,110.45 -5.72 (-0.11%) Dow
38,212.44 -173.65 (-0.45%) Nasdaq
15,963.47 -19.61 (-0.12%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,302.57 -36.49 (-2.72%)
Natural Gas Oct 30 (NGV30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:07AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
| 26 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 25 Apr 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 24 Apr 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 23 Apr 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 22 Apr 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 19 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 18 Apr 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| 17 Apr 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 16 Apr 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 15 Apr 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 12 Apr 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
| 11 Apr 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| 10 Apr 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 09 Apr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 08 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 05 Apr 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| 04 Apr 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 03 Apr 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 02 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 01 Apr 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 28 Mar 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 27 Mar 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 26 Mar 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 25 Mar 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 22 Mar 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 21 Mar 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 20 Mar 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 19 Mar 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 18 Mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 15 Mar 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| 14 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 13 Mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 12 Mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 11 Mar 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 08 Mar 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| 07 Mar 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 06 Mar 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 05 Mar 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| 04 Mar 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 01 Mar 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 29 Feb 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 28 Feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 27 Feb 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 26 Feb 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| 23 Feb 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 22 Feb 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 21 Feb 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 20 Feb 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
| 16 Feb 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 15 Feb 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 14 Feb 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 13 Feb 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 12 Feb 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 09 Feb 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 08 Feb 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 07 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 06 Feb 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 05 Feb 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| 02 Feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 01 Feb 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 31 Jan 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 30 Jan 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| 29 Jan 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
| 26 Jan 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 25 Jan 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 24 Jan 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 23 Jan 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| 22 Jan 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 19 Jan 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 18 Jan 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 17 Jan 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 16 Jan 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 12 Jan 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 11 Jan 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 10 Jan 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
| 09 Jan 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| 08 Jan 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| 05 Jan 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| 04 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 03 Jan 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
| 02 Jan 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 29 Dec 2023 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 28 Dec 2023 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 27 Dec 2023 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 26 Dec 2023 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 22 Dec 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 21 Dec 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 20 Dec 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 19 Dec 2023 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 18 Dec 2023 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 15 Dec 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 14 Dec 2023 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 13 Dec 2023 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 12 Dec 2023 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 11 Dec 2023 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 08 Dec 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 07 Dec 2023 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 06 Dec 2023 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 05 Dec 2023 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| *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.