Singapore markets open in 1 hour 57 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,611.91 -932.82 (-1.36%) CMC Crypto 200
1,455.75 -28.94 (-1.95%)
Platinum Jan 25 (PLF25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 1,088.50 | 1,093.00 | 1,068.00 | 1,073.00 | 1,073.00 | 380 |
| 28 May 2024 | 1,072.20 | 1,098.10 | 1,071.20 | 1,090.10 | 1,090.10 | 166 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1,050.10 | 1,062.30 | 1,045.60 | 1,061.40 | 1,061.40 | 166 |
| 23 May 2024 | 1,065.30 | 1,073.20 | 1,050.00 | 1,053.90 | 1,053.90 | 342 |
| 22 May 2024 | 1,084.00 | 1,088.20 | 1,067.70 | 1,073.50 | 1,073.50 | 163 |
| 21 May 2024 | 1,080.60 | 1,093.00 | 1,061.60 | 1,083.70 | 1,083.70 | 312 |
| 20 May 2024 | 1,115.30 | 1,125.30 | 1,080.20 | 1,086.70 | 1,086.70 | 430 |
| 17 May 2024 | 1,094.20 | 1,120.40 | 1,086.20 | 1,110.70 | 1,110.70 | 412 |
| 16 May 2024 | 1,098.60 | 1,111.00 | 1,082.10 | 1,093.20 | 1,093.20 | 600 |
| 15 May 2024 | 1,071.10 | 1,093.70 | 1,071.10 | 1,090.40 | 1,090.40 | 363 |
| 14 May 2024 | 1,031.70 | 1,065.80 | 1,029.30 | 1,062.90 | 1,062.90 | 373 |
| 13 May 2024 | 1,026.30 | 1,044.10 | 1,023.30 | 1,030.00 | 1,030.00 | 304 |
| 10 May 2024 | 1,016.30 | 1,027.90 | 1,013.90 | 1,026.80 | 1,026.80 | 267 |
| 09 May 2024 | 1,005.80 | 1,017.50 | 1,003.90 | 1,011.50 | 1,011.50 | 118 |
| 08 May 2024 | 1,009.20 | 1,010.90 | 994.00 | 1,005.10 | 1,005.10 | 118 |
| 07 May 2024 | 989.10 | 1,009.70 | 984.00 | 1,008.60 | 1,008.60 | 290 |
| 06 May 2024 | 980.40 | 1,000.00 | 980.40 | 986.80 | 986.80 | 178 |
| 03 May 2024 | 986.00 | 1,000.70 | 980.00 | 987.50 | 987.50 | 170 |
| 02 May 2024 | 986.80 | 991.40 | 974.70 | 984.60 | 984.60 | 349 |
| 01 May 2024 | 968.00 | 987.70 | 962.90 | 976.10 | 976.10 | 316 |
| 30 Apr 2024 | 981.00 | 981.20 | 961.90 | 970.20 | 970.20 | 227 |
| 29 Apr 2024 | 949.40 | 984.70 | 946.50 | 982.00 | 982.00 | 439 |
| 26 Apr 2024 | 950.50 | 956.10 | 943.40 | 945.30 | 945.30 | 133 |
| 25 Apr 2024 | 934.40 | 948.90 | 929.00 | 943.50 | 943.50 | 144 |
| 24 Apr 2024 | 942.60 | 949.80 | 934.60 | 938.90 | 938.90 | 131 |
| 23 Apr 2024 | 947.70 | 947.70 | 934.70 | 945.70 | 945.70 | 118 |
| 22 Apr 2024 | 965.30 | 965.30 | 951.30 | 954.10 | 954.10 | 159 |
| 19 Apr 2024 | 969.00 | 980.10 | 958.70 | 965.60 | 965.60 | 239 |
| 18 Apr 2024 | 974.90 | 981.80 | 968.50 | 975.20 | 975.20 | 137 |
| 17 Apr 2024 | 987.60 | 991.60 | 974.00 | 975.10 | 975.10 | 265 |
| 16 Apr 2024 | 1,005.30 | 1,005.80 | 990.20 | 995.70 | 995.70 | 183 |
| 15 Apr 2024 | 1,013.50 | 1,019.00 | 994.10 | 1,000.90 | 1,000.90 | 150 |
| 12 Apr 2024 | 1,014.90 | 1,040.70 | 1,009.80 | 1,022.20 | 1,022.20 | 414 |
| 11 Apr 2024 | 1,001.00 | 1,015.20 | 996.40 | 1,007.70 | 1,007.70 | 117 |
| 10 Apr 2024 | 1,010.50 | 1,014.30 | 991.60 | 996.00 | 996.00 | 269 |
| 09 Apr 2024 | 996.80 | 1,019.90 | 996.80 | 1,003.30 | 1,003.30 | 229 |
| 08 Apr 2024 | 957.80 | 998.20 | 957.70 | 992.80 | 992.80 | 206 |
| 05 Apr 2024 | 961.50 | 961.50 | 947.00 | 959.70 | 959.70 | 62 |
| 04 Apr 2024 | 968.50 | 976.00 | 961.40 | 971.10 | 971.10 | 109 |
| 03 Apr 2024 | 952.00 | 968.50 | 947.00 | 962.80 | 962.80 | 340 |
| 02 Apr 2024 | 935.40 | 958.30 | 934.60 | 951.40 | 951.40 | 282 |
| 01 Apr 2024 | 942.80 | 945.70 | 924.40 | 930.20 | 930.20 | 192 |
| 28 Mar 2024 | 931.50 | 941.40 | 928.20 | 939.50 | 939.50 | 92 |
| 27 Mar 2024 | 952.00 | 952.00 | 920.00 | 929.10 | 929.10 | 296 |
| 26 Mar 2024 | 933.40 | 938.80 | 933.40 | 938.80 | 938.80 | 30 |
| 25 Mar 2024 | 934.20 | 942.60 | 928.90 | 937.40 | 937.40 | 117 |
| 22 Mar 2024 | 932.00 | 937.20 | 924.90 | 926.10 | 926.10 | 62 |
| 21 Mar 2024 | 945.00 | 948.00 | 939.00 | 939.70 | 939.70 | 723 |
| 20 Mar 2024 | 924.00 | 939.30 | 919.80 | 925.90 | 925.90 | 54 |
| 19 Mar 2024 | 945.50 | 945.80 | 923.40 | 928.50 | 928.50 | 504 |
| 18 Mar 2024 | 966.20 | 966.20 | 944.80 | 946.20 | 946.20 | 247 |
| 15 Mar 2024 | 954.80 | 981.60 | 954.80 | 967.10 | 967.10 | 460 |
| 14 Mar 2024 | 969.70 | 971.40 | 956.50 | 961.00 | 961.00 | 34 |
| 13 Mar 2024 | 953.20 | 969.80 | 953.20 | 969.80 | 969.80 | 71 |
| 12 Mar 2024 | 963.80 | 964.60 | 942.50 | 954.60 | 954.60 | 182 |
| 11 Mar 2024 | 951.00 | 968.00 | 951.00 | 965.40 | 965.40 | 404 |
| 08 Mar 2024 | 948.00 | 955.00 | 940.30 | 942.20 | 942.20 | 108 |
| 07 Mar 2024 | 936.20 | 954.40 | 936.20 | 948.60 | 948.60 | 153 |
| 06 Mar 2024 | 913.10 | 941.30 | 912.10 | 940.50 | 940.50 | 415 |
| 05 Mar 2024 | 928.20 | 928.20 | 911.00 | 914.20 | 914.20 | 181 |
| 04 Mar 2024 | 918.10 | 932.20 | 915.40 | 930.00 | 930.00 | 176 |
| 01 Mar 2024 | 910.40 | 919.60 | 899.30 | 915.50 | 915.50 | 297 |
| 29 Feb 2024 | 910.40 | 918.80 | 906.60 | 910.90 | 910.90 | 415 |
| 28 Feb 2024 | 920.50 | 920.50 | 908.40 | 911.50 | 911.50 | 497 |
| 27 Feb 2024 | 910.90 | 925.70 | 910.90 | 921.70 | 921.70 | 266 |
| 26 Feb 2024 | 928.10 | 928.10 | 906.40 | 906.50 | 906.50 | 118 |
| 23 Feb 2024 | 928.20 | 933.60 | 918.90 | 933.60 | 933.60 | 65 |
| 22 Feb 2024 | 917.40 | 932.00 | 915.60 | 929.30 | 929.30 | 136 |
| 21 Feb 2024 | 930.00 | 930.00 | 913.40 | 914.50 | 914.50 | 106 |
| 20 Feb 2024 | 936.90 | 942.00 | 928.00 | 937.40 | 937.40 | 73 |
| 16 Feb 2024 | 923.00 | 937.70 | 920.80 | 936.50 | 936.50 | 26 |
| 15 Feb 2024 | 922.10 | 930.70 | 917.40 | 928.50 | 928.50 | 58 |
| 14 Feb 2024 | 906.70 | 925.30 | 905.60 | 921.80 | 921.80 | 36 |
| 13 Feb 2024 | 922.70 | 930.20 | 901.60 | 905.80 | 905.80 | 74 |
| 12 Feb 2024 | 908.80 | 925.50 | 908.80 | 923.20 | 923.20 | 20 |
| 09 Feb 2024 | 921.60 | 923.30 | 903.60 | 906.40 | 906.40 | 132 |
| 08 Feb 2024 | 917.50 | 921.00 | 908.10 | 920.20 | 920.20 | 124 |
| 07 Feb 2024 | 934.20 | 935.50 | 913.10 | 914.00 | 914.00 | 153 |
| 06 Feb 2024 | 930.90 | 935.50 | 925.80 | 935.50 | 935.50 | 55 |
| 05 Feb 2024 | 928.50 | 934.30 | 925.40 | 928.90 | 928.90 | 43 |
| 02 Feb 2024 | 945.80 | 955.00 | 926.80 | 927.00 | 927.00 | 61 |
| 01 Feb 2024 | 951.50 | 951.60 | 940.00 | 946.50 | 946.50 | 72 |
| 31 Jan 2024 | 950.80 | 956.80 | 949.80 | 955.00 | 955.00 | 59 |
| 30 Jan 2024 | 959.10 | 959.40 | 954.60 | 954.80 | 954.80 | 56 |
| 29 Jan 2024 | 944.10 | 960.30 | 940.50 | 959.70 | 959.70 | 53 |
| 26 Jan 2024 | 923.80 | 947.40 | 923.80 | 945.40 | 945.40 | 103 |
| 25 Jan 2024 | 932.90 | 937.70 | 920.40 | 920.40 | 920.40 | 60 |
| 24 Jan 2024 | 936.10 | 946.00 | 934.70 | 940.70 | 940.70 | 30 |
| 23 Jan 2024 | 934.10 | 940.90 | 930.60 | 931.10 | 931.10 | 26 |
| 22 Jan 2024 | 937.60 | 938.00 | 926.10 | 928.50 | 928.50 | 21 |
| 19 Jan 2024 | 944.00 | 948.60 | 933.00 | 933.00 | 933.00 | 129 |
| 18 Jan 2024 | 919.10 | 939.00 | 917.90 | 937.20 | 937.20 | 45 |
| 17 Jan 2024 | 930.00 | 932.70 | 911.80 | 915.60 | 915.60 | 101 |
| 16 Jan 2024 | 948.50 | 952.20 | 928.00 | 929.60 | 929.60 | 55 |
| 12 Jan 2024 | 951.80 | 965.40 | 944.00 | 945.20 | 945.20 | 43 |
| 11 Jan 2024 | 952.40 | 958.40 | 943.30 | 943.30 | 943.30 | 124 |
| 10 Jan 2024 | 965.90 | 969.00 | 952.10 | 952.80 | 952.80 | 77 |
| 09 Jan 2024 | 982.40 | 983.10 | 964.20 | 965.60 | 965.60 | 243 |
| 08 Jan 2024 | 978.10 | 978.10 | 978.10 | 978.10 | 978.10 | - |
| *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.