Singapore markets open in 19 minutes
Straits Times Index
3,154.69 +9.93 (+0.32%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,135.89 -2,631.97 (-4.13%) CMC Crypto 200
885.54 0.00 (0.00%)
Natural Gas Nov 28 (NGX28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 30 |
| 16 Apr 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 15 Apr 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 12 Apr 2024 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| 11 Apr 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | - |
| 10 Apr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 09 Apr 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| 08 Apr 2024 | 3.9520 | 3.9520 | 3.9460 | 3.9460 | 3.9460 | 1 |
| 05 Apr 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| 04 Apr 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 03 Apr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 02 Apr 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 01 Apr 2024 | 3.8890 | 3.9320 | 3.8890 | 3.9320 | 3.9320 | 1 |
| 28 Mar 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| 27 Mar 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 1 |
| 26 Mar 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 25 Mar 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 22 Mar 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 21 Mar 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 20 Mar 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 19 Mar 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 18 Mar 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 15 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1 |
| 14 Mar 2024 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | - |
| 13 Mar 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 12 Mar 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| 11 Mar 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 08 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 07 Mar 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| 06 Mar 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 05 Mar 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
| 04 Mar 2024 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
| 01 Mar 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 29 Feb 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 1 |
| 28 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 27 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 26 Feb 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 23 Feb 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| 22 Feb 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 21 Feb 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 20 Feb 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 16 Feb 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 15 Feb 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 14 Feb 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 13 Feb 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
| 12 Feb 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 09 Feb 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 08 Feb 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| 07 Feb 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 06 Feb 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 05 Feb 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 02 Feb 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 01 Feb 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 31 Jan 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 30 Jan 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
| 29 Jan 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| 26 Jan 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 25 Jan 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 24 Jan 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 23 Jan 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 22 Jan 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 19 Jan 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 18 Jan 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| 17 Jan 2024 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| 16 Jan 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 12 Jan 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| 11 Jan 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 10 Jan 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 09 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 08 Jan 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| 05 Jan 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 04 Jan 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 03 Jan 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 02 Jan 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 29 Dec 2023 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| 28 Dec 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 27 Dec 2023 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 26 Dec 2023 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 22 Dec 2023 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| 21 Dec 2023 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | - |
| 20 Dec 2023 | 4.0000 | 4.0550 | 4.0000 | 4.0550 | 4.0550 | 1 |
| 19 Dec 2023 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 18 Dec 2023 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| 15 Dec 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 14 Dec 2023 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
| 13 Dec 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 12 Dec 2023 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 11 Dec 2023 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| 08 Dec 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| 07 Dec 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 06 Dec 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| 05 Dec 2023 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 04 Dec 2023 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
| 01 Dec 2023 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 30 Nov 2023 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | - |
| 29 Nov 2023 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 28 Nov 2023 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
| 27 Nov 2023 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 24 Nov 2023 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| *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.