Singapore markets open in 41 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,591.45 +827.11 (+1.36%) CMC Crypto 200
1,283.60 +17.46 (+1.38%)
E-mini Gold Futures,Jun-2025 (QOM25.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
| 25 Jun 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 24 Jun 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| 21 Jun 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| 20 Jun 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
| 17 Jun 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
| 14 Jun 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
| 13 Jun 2024 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | - |
| 12 Jun 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| 11 Jun 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| 10 Jun 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
| 07 Jun 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| 06 Jun 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 05 Jun 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
| 04 Jun 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
| 03 Jun 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| 31 May 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
| 30 May 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| 29 May 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
| 28 May 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
| 24 May 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
| 23 May 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| 22 May 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
| 21 May 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
| 20 May 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
| 17 May 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
| 16 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 15 May 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
| 14 May 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| 13 May 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
| 10 May 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
| 09 May 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 08 May 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
| 07 May 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| 06 May 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
| 03 May 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| 02 May 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
| 01 May 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
| 30 Apr 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| 29 Apr 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
| 26 Apr 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
| 25 Apr 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
| 24 Apr 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
| 23 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 22 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 19 Apr 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
| 18 Apr 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
| 17 Apr 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
| 16 Apr 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
| 15 Apr 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
| 12 Apr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| 11 Apr 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
| 10 Apr 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
| 09 Apr 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
| 08 Apr 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
| 05 Apr 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| 04 Apr 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
| 03 Apr 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
| 02 Apr 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
| 01 Apr 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 28 Mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| 27 Mar 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
| 26 Mar 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
| 25 Mar 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
| 22 Mar 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
| 21 Mar 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
| 20 Mar 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
| 19 Mar 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| 18 Mar 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 15 Mar 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
| 14 Mar 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
| 13 Mar 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
| 12 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
| 11 Mar 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
| 08 Mar 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
| 07 Mar 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| 06 Mar 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
| 05 Mar 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| 04 Mar 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
| 01 Mar 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
| 29 Feb 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
| 28 Feb 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
| 27 Feb 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
| 26 Feb 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | - |
| 23 Feb 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
| 22 Feb 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
| 21 Feb 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| 20 Feb 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
| 16 Feb 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
| 15 Feb 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
| 14 Feb 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| 13 Feb 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
| 12 Feb 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
| 09 Feb 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| 08 Feb 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
| 07 Feb 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
| 06 Feb 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
| 05 Feb 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
| *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.