Singapore markets open in 7 hours 24 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,050.11 +31.72 (+0.63%) Dow
38,129.67 +226.38 (+0.60%) Nasdaq
15,780.43 +174.94 (+1.12%) Bitcoin USD
59,077.78 +1,884.83 (+3.30%) CMC Crypto 200
1,275.01 +4.27 (+0.34%)
Natural Gas Nov 30 (NGX30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | - |
| 30 Apr 2024 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| 29 Apr 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 26 Apr 2024 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | - |
| 25 Apr 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| 24 Apr 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 23 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 22 Apr 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 19 Apr 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| 18 Apr 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
| 17 Apr 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 16 Apr 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 15 Apr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 12 Apr 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| 11 Apr 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 10 Apr 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 09 Apr 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| 08 Apr 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
| 05 Apr 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 04 Apr 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| 03 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 02 Apr 2024 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
| 01 Apr 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 28 Mar 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 27 Mar 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| 26 Mar 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| 25 Mar 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 22 Mar 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 21 Mar 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| 20 Mar 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| 19 Mar 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| 18 Mar 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 15 Mar 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 14 Mar 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 13 Mar 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 12 Mar 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 11 Mar 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 08 Mar 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 07 Mar 2024 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | - |
| 06 Mar 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 05 Mar 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 04 Mar 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 01 Mar 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| 29 Feb 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 28 Feb 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 27 Feb 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 26 Feb 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 23 Feb 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 22 Feb 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 21 Feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 20 Feb 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 16 Feb 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| 15 Feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 14 Feb 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| 13 Feb 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| 12 Feb 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 09 Feb 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 08 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 07 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 06 Feb 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 05 Feb 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| 02 Feb 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
| 01 Feb 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| 31 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 30 Jan 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 29 Jan 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 26 Jan 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 25 Jan 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 24 Jan 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 23 Jan 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| 22 Jan 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 19 Jan 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 18 Jan 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 17 Jan 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
| 16 Jan 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| 12 Jan 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 11 Jan 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 10 Jan 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 09 Jan 2024 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 08 Jan 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 05 Jan 2024 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 04 Jan 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 03 Jan 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
| 02 Jan 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 29 Dec 2023 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 28 Dec 2023 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| 27 Dec 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 26 Dec 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 22 Dec 2023 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | - |
| 21 Dec 2023 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | - |
| 20 Dec 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 19 Dec 2023 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 18 Dec 2023 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| 15 Dec 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 14 Dec 2023 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 13 Dec 2023 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| 12 Dec 2023 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| 11 Dec 2023 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
| 08 Dec 2023 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 07 Dec 2023 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| *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.