Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,012.53 -59.10 (-1.17%) Dow
37,865.38 -595.54 (-1.55%) Nasdaq
15,458.56 -254.19 (-1.62%) Bitcoin USD
64,121.99 -584.00 (-0.90%) CMC Crypto 200
1,382.81 +0.23 (+0.02%)
Natural Gas Dec 30 (NGZ30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:11PM 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 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 23 Apr 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 22 Apr 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| 19 Apr 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
| 18 Apr 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| 17 Apr 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| 16 Apr 2024 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | - |
| 15 Apr 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 12 Apr 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| 11 Apr 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 10 Apr 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 09 Apr 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 08 Apr 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
| 05 Apr 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 04 Apr 2024 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
| 03 Apr 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 02 Apr 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 01 Apr 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 28 Mar 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 27 Mar 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| 26 Mar 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 25 Mar 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 22 Mar 2024 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| 21 Mar 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | - |
| 20 Mar 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 19 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 18 Mar 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 15 Mar 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| 14 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 13 Mar 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 12 Mar 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 11 Mar 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
| 08 Mar 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 07 Mar 2024 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 06 Mar 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 05 Mar 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| 04 Mar 2024 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 01 Mar 2024 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | - |
| 29 Feb 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| 28 Feb 2024 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 27 Feb 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| 26 Feb 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| 23 Feb 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| 22 Feb 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 21 Feb 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 20 Feb 2024 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
| 16 Feb 2024 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| 15 Feb 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 14 Feb 2024 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | - |
| 13 Feb 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| 12 Feb 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| 09 Feb 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 08 Feb 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 07 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 06 Feb 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 05 Feb 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 02 Feb 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 01 Feb 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 31 Jan 2024 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
| 30 Jan 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| 29 Jan 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 26 Jan 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
| 25 Jan 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 24 Jan 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 23 Jan 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 22 Jan 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 Jan 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 18 Jan 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 17 Jan 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 16 Jan 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 12 Jan 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| 11 Jan 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 10 Jan 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| 09 Jan 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 08 Jan 2024 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
| 05 Jan 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 04 Jan 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 03 Jan 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| 02 Jan 2024 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | - |
| 29 Dec 2023 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
| 28 Dec 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 27 Dec 2023 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 26 Dec 2023 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 22 Dec 2023 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 21 Dec 2023 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 20 Dec 2023 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 19 Dec 2023 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 18 Dec 2023 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| 15 Dec 2023 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 14 Dec 2023 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| 13 Dec 2023 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| 12 Dec 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 11 Dec 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 08 Dec 2023 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
| 07 Dec 2023 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 06 Dec 2023 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 05 Dec 2023 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 04 Dec 2023 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 01 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 30 Nov 2023 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| *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.