Singapore markets close in 2 hours
Straits Times Index
3,306.55 +33.83 (+1.03%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,207.31 +378.38 (+2.25%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,780.12 +371.02 (+0.56%) CMC Crypto 200
1,417.38 -6.72 (-0.47%)
Platinum Jul 24 (PL=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:50AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 921.20 | 926.20 | 918.80 | 921.60 | 921.60 | 4,050 |
| 23 Apr 2024 | 915.10 | 926.00 | 913.70 | 913.70 | 913.70 | - |
| 22 Apr 2024 | 922.20 | 922.20 | 922.20 | 922.20 | 922.20 | - |
| 19 Apr 2024 | 944.10 | 944.10 | 934.10 | 934.10 | 934.10 | 8 |
| 18 Apr 2024 | 942.30 | 946.10 | 940.00 | 945.30 | 945.30 | 24 |
| 17 Apr 2024 | 942.70 | 942.70 | 942.70 | 942.70 | 942.70 | 2 |
| 16 Apr 2024 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | - |
| 15 Apr 2024 | 969.80 | 969.80 | 969.80 | 969.80 | 969.80 | - |
| 12 Apr 2024 | 990.50 | 990.50 | 990.50 | 990.50 | 990.50 | - |
| 11 Apr 2024 | 976.10 | 976.10 | 976.10 | 976.10 | 976.10 | - |
| 10 Apr 2024 | 966.00 | 966.00 | 958.70 | 964.60 | 964.60 | 2 |
| 09 Apr 2024 | 969.90 | 982.30 | 969.90 | 972.40 | 972.40 | 4 |
| 08 Apr 2024 | 961.90 | 965.50 | 961.90 | 961.90 | 961.90 | 2 |
| 05 Apr 2024 | 929.00 | 929.50 | 928.50 | 928.50 | 928.50 | 3 |
| 04 Apr 2024 | 940.00 | 943.30 | 939.80 | 939.80 | 939.80 | 8 |
| 03 Apr 2024 | 927.00 | 938.80 | 927.00 | 934.00 | 934.00 | 36 |
| 02 Apr 2024 | 910.90 | 924.70 | 910.90 | 922.20 | 922.20 | 166 |
| 01 Apr 2024 | 909.00 | 911.30 | 894.50 | 900.90 | 900.90 | 79 |
| 28 Mar 2024 | 897.90 | 909.10 | 891.90 | 907.70 | 907.70 | 88 |
| 27 Mar 2024 | 903.80 | 907.80 | 888.80 | 895.90 | 895.90 | 3,032 |
| 26 Mar 2024 | 908.60 | 908.60 | 908.60 | 908.60 | 908.60 | 12,088 |
| 25 Mar 2024 | 906.70 | 906.70 | 906.70 | 906.70 | 906.70 | - |
| 22 Mar 2024 | 896.10 | 896.10 | 896.10 | 896.10 | 896.10 | - |
| 21 Mar 2024 | 910.70 | 910.70 | 910.70 | 910.70 | 910.70 | - |
| 20 Mar 2024 | 897.10 | 897.10 | 897.10 | 897.10 | 897.10 | - |
| 19 Mar 2024 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | - |
| 18 Mar 2024 | 918.50 | 918.50 | 918.50 | 918.50 | 918.50 | - |
| 15 Mar 2024 | 941.20 | 941.20 | 941.20 | 941.20 | 941.20 | - |
| 14 Mar 2024 | 933.40 | 933.40 | 933.40 | 933.40 | 933.40 | - |
| 13 Mar 2024 | 942.30 | 942.30 | 942.30 | 942.30 | 942.30 | - |
| 12 Mar 2024 | 925.40 | 925.40 | 925.40 | 925.40 | 925.40 | - |
| 11 Mar 2024 | 937.70 | 937.70 | 937.70 | 937.70 | 937.70 | - |
| 08 Mar 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - |
| 07 Mar 2024 | 920.10 | 920.10 | 920.10 | 920.10 | 920.10 | - |
| 06 Mar 2024 | 910.70 | 910.70 | 910.70 | 910.70 | 910.70 | - |
| 05 Mar 2024 | 883.30 | 883.30 | 883.30 | 883.30 | 883.30 | - |
| 04 Mar 2024 | 900.50 | 900.50 | 900.50 | 900.50 | 900.50 | - |
| 01 Mar 2024 | 884.20 | 884.20 | 884.20 | 884.20 | 884.20 | - |
| 29 Feb 2024 | 879.90 | 879.90 | 879.90 | 879.90 | 879.90 | 6 |
| 28 Feb 2024 | 881.90 | 881.90 | 877.60 | 880.70 | 880.70 | 6 |
| 27 Feb 2024 | 892.80 | 892.80 | 892.80 | 892.80 | 892.80 | 112 |
| 26 Feb 2024 | 876.80 | 876.80 | 876.80 | 876.80 | 876.80 | - |
| 23 Feb 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| 22 Feb 2024 | 901.70 | 901.70 | 901.70 | 901.70 | 901.70 | 4 |
| 21 Feb 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 8 |
| 20 Feb 2024 | 909.70 | 909.70 | 909.70 | 909.70 | 909.70 | 4 |
| 16 Feb 2024 | 907.60 | 907.60 | 907.60 | 907.60 | 907.60 | - |
| 15 Feb 2024 | 899.10 | 899.10 | 899.10 | 899.10 | 899.10 | - |
| 14 Feb 2024 | 891.20 | 891.20 | 891.20 | 891.20 | 891.20 | - |
| 13 Feb 2024 | 872.70 | 872.70 | 872.70 | 872.70 | 872.70 | - |
| 12 Feb 2024 | 891.10 | 891.10 | 891.10 | 891.10 | 891.10 | - |
| 09 Feb 2024 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - |
| 08 Feb 2024 | 886.60 | 886.60 | 886.60 | 886.60 | 886.60 | - |
| 07 Feb 2024 | 879.40 | 879.40 | 879.40 | 879.40 | 879.40 | - |
| 06 Feb 2024 | 903.20 | 903.20 | 903.20 | 903.20 | 903.20 | - |
| 05 Feb 2024 | 895.90 | 895.90 | 895.90 | 895.90 | 895.90 | - |
| 02 Feb 2024 | 893.80 | 893.80 | 893.80 | 893.80 | 893.80 | - |
| 01 Feb 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - |
| 31 Jan 2024 | 924.40 | 924.40 | 924.40 | 924.40 | 924.40 | - |
| 30 Jan 2024 | 915.70 | 926.00 | 915.70 | 923.30 | 923.30 | 18 |
| 29 Jan 2024 | 928.60 | 928.60 | 928.60 | 928.60 | 928.60 | 82 |
| 26 Jan 2024 | 911.30 | 911.30 | 911.30 | 911.30 | 911.30 | - |
| 25 Jan 2024 | 887.40 | 887.40 | 887.40 | 887.40 | 887.40 | 5 |
| 24 Jan 2024 | 902.10 | 906.70 | 902.00 | 905.60 | 905.60 | 5 |
| 23 Jan 2024 | 896.20 | 896.20 | 896.20 | 896.20 | 896.20 | - |
| 22 Jan 2024 | 894.40 | 894.40 | 894.40 | 894.40 | 894.40 | 12 |
| 19 Jan 2024 | 897.30 | 898.00 | 897.30 | 897.30 | 897.30 | 2 |
| 18 Jan 2024 | 903.30 | 903.30 | 903.30 | 903.30 | 903.30 | 2 |
| 17 Jan 2024 | 894.20 | 894.20 | 878.80 | 882.80 | 882.80 | 12 |
| 16 Jan 2024 | 895.10 | 896.80 | 893.10 | 895.10 | 895.10 | 3 |
| 12 Jan 2024 | 910.10 | 910.10 | 910.10 | 910.10 | 910.10 | 18 |
| 11 Jan 2024 | 907.30 | 909.00 | 907.20 | 909.00 | 909.00 | 30 |
| 10 Jan 2024 | 927.50 | 927.50 | 918.80 | 918.80 | 918.80 | 44 |
| 09 Jan 2024 | 944.40 | 944.40 | 931.00 | 931.00 | 931.00 | 9 |
| 08 Jan 2024 | 945.00 | 946.70 | 945.00 | 946.70 | 946.70 | 4 |
| 05 Jan 2024 | 949.80 | 965.70 | 944.50 | 959.30 | 959.30 | 7 |
| 04 Jan 2024 | 966.00 | 966.40 | 953.90 | 953.90 | 953.90 | 26 |
| 03 Jan 2024 | 974.70 | 975.80 | 965.30 | 974.40 | 974.40 | 37 |
| 02 Jan 2024 | 990.00 | 998.30 | 985.40 | 985.50 | 985.50 | 47 |
| 29 Dec 2023 | 1,005.50 | 1,006.70 | 993.50 | 995.00 | 995.00 | 47 |
| 28 Dec 2023 | 1,003.10 | 1,016.00 | 998.50 | 1,007.40 | 1,007.40 | 1,251 |
| 27 Dec 2023 | 981.50 | 1,000.10 | 981.50 | 1,000.10 | 1,000.10 | 6,515 |
| 26 Dec 2023 | 980.10 | 980.10 | 980.10 | 980.10 | 980.10 | - |
| 22 Dec 2023 | 979.50 | 979.50 | 979.50 | 979.50 | 979.50 | - |
| 21 Dec 2023 | 967.60 | 967.60 | 967.60 | 967.60 | 967.60 | - |
| 20 Dec 2023 | 971.30 | 971.30 | 971.30 | 971.30 | 971.30 | - |
| 19 Dec 2023 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | - |
| 18 Dec 2023 | 951.50 | 951.50 | 951.50 | 951.50 | 951.50 | - |
| 15 Dec 2023 | 949.80 | 949.80 | 949.80 | 949.80 | 949.80 | - |
| 14 Dec 2023 | 965.10 | 965.10 | 965.10 | 965.10 | 965.10 | - |
| 13 Dec 2023 | 918.50 | 918.50 | 918.50 | 918.50 | 918.50 | - |
| 12 Dec 2023 | 927.40 | 927.40 | 927.40 | 927.40 | 927.40 | - |
| 11 Dec 2023 | 912.10 | 912.10 | 912.10 | 912.10 | 912.10 | - |
| 08 Dec 2023 | 916.20 | 916.20 | 916.20 | 916.20 | 916.20 | - |
| 07 Dec 2023 | 908.10 | 908.10 | 908.10 | 908.10 | 908.10 | - |
| 06 Dec 2023 | 889.70 | 889.70 | 889.70 | 889.70 | 889.70 | - |
| 05 Dec 2023 | 902.60 | 902.60 | 902.60 | 902.60 | 902.60 | - |
| 04 Dec 2023 | 921.10 | 921.10 | 921.10 | 921.10 | 921.10 | - |
| 01 Dec 2023 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | - |
| 30 Nov 2023 | 931.20 | 931.20 | 931.20 | 931.20 | 931.20 | - |
| *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.