Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.79 +58.11 (+1.11%) Dow
39,880.55 +322.44 (+0.82%) Nasdaq
16,741.33 +230.15 (+1.39%) Bitcoin USD
66,381.68 +4,805.64 (+7.80%) CMC Crypto 200
1,390.58 +122.63 (+9.67%)
Platinum Jul 25 (PLN25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 08:30AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4 |
| 14 May 2024 | 1,080.30 | 1,080.30 | 1,072.10 | 1,080.30 | 1,080.30 | 3 |
| 13 May 2024 | 1,052.10 | 1,052.10 | 1,047.80 | 1,047.80 | 1,047.80 | 3 |
| 10 May 2024 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.90 | 5 |
| 09 May 2024 | 1,029.90 | 1,029.90 | 1,029.90 | 1,029.90 | 1,029.90 | - |
| 08 May 2024 | 1,023.40 | 1,023.40 | 1,023.40 | 1,023.40 | 1,023.40 | - |
| 07 May 2024 | 1,026.70 | 1,026.70 | 1,026.70 | 1,026.70 | 1,026.70 | 1 |
| 06 May 2024 | 1,006.40 | 1,006.40 | 1,006.40 | 1,006.40 | 1,006.40 | - |
| 03 May 2024 | 1,007.20 | 1,007.20 | 1,007.20 | 1,007.20 | 1,007.20 | - |
| 02 May 2024 | 1,004.40 | 1,004.40 | 1,004.40 | 1,004.40 | 1,004.40 | - |
| 01 May 2024 | 994.90 | 994.90 | 994.90 | 994.90 | 994.90 | 1 |
| 30 Apr 2024 | 988.90 | 988.90 | 988.90 | 988.90 | 988.90 | - |
| 29 Apr 2024 | 987.80 | 1,000.20 | 987.80 | 1,000.20 | 1,000.20 | 6 |
| 26 Apr 2024 | 964.50 | 964.50 | 964.50 | 964.50 | 964.50 | 2 |
| 25 Apr 2024 | 962.60 | 962.60 | 962.60 | 962.60 | 962.60 | - |
| 24 Apr 2024 | 958.30 | 958.30 | 958.30 | 958.30 | 958.30 | - |
| 23 Apr 2024 | 964.90 | 964.90 | 964.90 | 964.90 | 964.90 | - |
| 22 Apr 2024 | 973.20 | 973.20 | 973.20 | 973.20 | 973.20 | - |
| 19 Apr 2024 | 984.60 | 984.60 | 984.60 | 984.60 | 984.60 | 1 |
| 18 Apr 2024 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - |
| 17 Apr 2024 | 993.10 | 993.10 | 993.10 | 993.10 | 993.10 | - |
| 16 Apr 2024 | 1,013.80 | 1,013.80 | 1,013.80 | 1,013.80 | 1,013.80 | - |
| 15 Apr 2024 | 1,019.10 | 1,019.10 | 1,019.10 | 1,019.10 | 1,019.10 | - |
| 12 Apr 2024 | 1,054.10 | 1,054.10 | 1,040.30 | 1,040.30 | 1,040.30 | 3 |
| 11 Apr 2024 | 1,024.90 | 1,024.90 | 1,024.90 | 1,024.90 | 1,024.90 | - |
| 10 Apr 2024 | 1,013.30 | 1,013.30 | 1,013.30 | 1,013.30 | 1,013.30 | - |
| 09 Apr 2024 | 1,020.20 | 1,020.20 | 1,020.20 | 1,020.20 | 1,020.20 | - |
| 08 Apr 2024 | 1,009.30 | 1,009.30 | 1,009.30 | 1,009.30 | 1,009.30 | - |
| 05 Apr 2024 | 976.30 | 976.30 | 976.30 | 976.30 | 976.30 | - |
| 04 Apr 2024 | 987.50 | 987.50 | 987.50 | 987.50 | 987.50 | - |
| 03 Apr 2024 | 979.90 | 979.90 | 979.90 | 979.90 | 979.90 | - |
| 02 Apr 2024 | 968.70 | 968.70 | 968.70 | 968.70 | 968.70 | - |
| 01 Apr 2024 | 947.80 | 947.80 | 947.80 | 947.80 | 947.80 | - |
| 28 Mar 2024 | 956.10 | 956.10 | 956.10 | 956.10 | 956.10 | - |
| 27 Mar 2024 | 945.90 | 945.90 | 945.90 | 945.90 | 945.90 | - |
| 26 Mar 2024 | 955.20 | 955.20 | 955.20 | 955.20 | 955.20 | - |
| 25 Mar 2024 | 953.40 | 953.40 | 953.40 | 953.40 | 953.40 | 1 |
| 22 Mar 2024 | 942.80 | 942.80 | 942.80 | 942.80 | 942.80 | - |
| 21 Mar 2024 | 956.40 | 956.40 | 956.40 | 956.40 | 956.40 | - |
| 20 Mar 2024 | 943.70 | 943.70 | 943.70 | 943.70 | 943.70 | - |
| 19 Mar 2024 | 946.50 | 946.50 | 946.50 | 946.50 | 946.50 | - |
| 18 Mar 2024 | 963.70 | 963.70 | 963.70 | 963.70 | 963.70 | - |
| 15 Mar 2024 | 984.40 | 984.40 | 984.40 | 984.40 | 984.40 | - |
| 14 Mar 2024 | 978.60 | 978.60 | 978.60 | 978.60 | 978.60 | - |
| 13 Mar 2024 | 986.10 | 986.10 | 986.10 | 986.10 | 986.10 | - |
| 12 Mar 2024 | 971.10 | 971.10 | 971.10 | 971.10 | 971.10 | - |
| 11 Mar 2024 | 979.60 | 979.60 | 979.60 | 979.60 | 979.60 | - |
| 08 Mar 2024 | 956.80 | 956.80 | 956.80 | 956.80 | 956.80 | - |
| 07 Mar 2024 | 962.50 | 962.50 | 962.50 | 962.50 | 962.50 | - |
| 06 Mar 2024 | 954.70 | 954.70 | 954.70 | 954.70 | 954.70 | - |
| 05 Mar 2024 | 928.80 | 928.80 | 928.80 | 928.80 | 928.80 | - |
| 04 Mar 2024 | 944.10 | 944.10 | 944.10 | 944.10 | 944.10 | - |
| 01 Mar 2024 | 930.20 | 930.20 | 930.20 | 930.20 | 930.20 | - |
| 29 Feb 2024 | 925.20 | 925.20 | 925.20 | 925.20 | 925.20 | - |
| 28 Feb 2024 | 925.60 | 925.60 | 925.60 | 925.60 | 925.60 | - |
| 27 Feb 2024 | 934.40 | 934.40 | 934.40 | 934.40 | 934.40 | - |
| 26 Feb 2024 | 919.10 | 919.10 | 919.10 | 919.10 | 919.10 | - |
| 23 Feb 2024 | 946.20 | 946.20 | 946.20 | 946.20 | 946.20 | - |
| 22 Feb 2024 | 941.90 | 941.90 | 941.90 | 941.90 | 941.90 | - |
| 21 Feb 2024 | 927.10 | 927.10 | 927.10 | 927.10 | 927.10 | - |
| 20 Feb 2024 | 949.90 | 949.90 | 949.90 | 949.90 | 949.90 | - |
| 16 Feb 2024 | 948.50 | 948.50 | 948.50 | 948.50 | 948.50 | - |
| 15 Feb 2024 | 940.60 | 940.60 | 940.60 | 940.60 | 940.60 | - |
| 14 Feb 2024 | 934.50 | 934.50 | 934.50 | 934.50 | 934.50 | - |
| 13 Feb 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
| 12 Feb 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | - |
| 09 Feb 2024 | 919.10 | 919.10 | 919.10 | 919.10 | 919.10 | - |
| 08 Feb 2024 | 933.10 | 933.10 | 933.10 | 933.10 | 933.10 | - |
| 07 Feb 2024 | 926.90 | 926.90 | 926.90 | 926.90 | 926.90 | - |
| 06 Feb 2024 | 947.90 | 947.90 | 947.90 | 947.90 | 947.90 | - |
| 05 Feb 2024 | 941.30 | 941.30 | 941.30 | 941.30 | 941.30 | - |
| 02 Feb 2024 | 939.20 | 939.20 | 939.20 | 939.20 | 939.20 | - |
| 01 Feb 2024 | 958.60 | 958.60 | 958.60 | 958.60 | 958.60 | - |
| 31 Jan 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | - |
| 30 Jan 2024 | 966.90 | 966.90 | 966.90 | 966.90 | 966.90 | - |
| 29 Jan 2024 | 971.80 | 971.80 | 971.80 | 971.80 | 971.80 | - |
| 26 Jan 2024 | 958.30 | 958.30 | 958.30 | 958.30 | 958.30 | - |
| 25 Jan 2024 | 933.30 | 933.30 | 933.30 | 933.30 | 933.30 | - |
| 24 Jan 2024 | 953.60 | 953.60 | 953.60 | 953.60 | 953.60 | - |
| 23 Jan 2024 | 943.90 | 943.90 | 943.90 | 943.90 | 943.90 | - |
| 22 Jan 2024 | 941.50 | 941.50 | 941.50 | 941.50 | 941.50 | - |
| 19 Jan 2024 | 945.50 | 945.50 | 945.50 | 945.50 | 945.50 | - |
| 18 Jan 2024 | 949.70 | 949.70 | 949.70 | 949.70 | 949.70 | - |
| 17 Jan 2024 | 928.60 | 928.60 | 928.60 | 928.60 | 928.60 | - |
| 16 Jan 2024 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | - |
| 12 Jan 2024 | 957.50 | 957.50 | 957.50 | 957.50 | 957.50 | - |
| 11 Jan 2024 | 955.60 | 955.60 | 955.60 | 955.60 | 955.60 | - |
| 10 Jan 2024 | 965.10 | 965.10 | 965.10 | 965.10 | 965.10 | - |
| 09 Jan 2024 | 973.90 | 973.90 | 973.90 | 973.90 | 973.90 | - |
| 08 Jan 2024 | 989.40 | 989.40 | 989.40 | 989.40 | 989.40 | - |
| 05 Jan 2024 | 1,002.90 | 1,002.90 | 1,002.90 | 1,002.90 | 1,002.90 | - |
| 04 Jan 2024 | 997.60 | 997.60 | 997.60 | 997.60 | 997.60 | - |
| 03 Jan 2024 | 1,017.10 | 1,017.10 | 1,017.10 | 1,017.10 | 1,017.10 | - |
| 02 Jan 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
| 29 Dec 2023 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | - |
| 28 Dec 2023 | 1,052.20 | 1,052.20 | 1,052.20 | 1,052.20 | 1,052.20 | - |
| 27 Dec 2023 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 26 Dec 2023 | 1,024.80 | 1,024.80 | 1,024.80 | 1,024.80 | 1,024.80 | - |
| 22 Dec 2023 | 1,025.40 | 1,025.40 | 1,025.40 | 1,025.40 | 1,025.40 | - |
| 21 Dec 2023 | 1,009.90 | 1,009.90 | 1,009.90 | 1,009.90 | 1,009.90 | - |
| *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.