Singapore markets close in 6 hours 27 minutes
Straits Times Index
3,308.49 +0.59 (+0.02%) Nikkei
38,886.66 +269.56 (+0.70%) Hang Seng
18,784.20 -411.40 (-2.14%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,412.98 -764.31 (-1.09%) CMC Crypto 200
1,512.75 -13.67 (-0.90%)
E-mini Gold Futures,Dec-2024 (QOZ24.CMX)
COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 2,489.00 | 2,489.00 | 2,458.00 | 2,458.00 | 2,458.00 | 7 |
| 21 May 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| 20 May 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 17 May 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 16 May 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| 15 May 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
| 14 May 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
| 13 May 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 10 May 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
| 09 May 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
| 08 May 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
| 07 May 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| 06 May 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| 03 May 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
| 02 May 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
| 01 May 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| 30 Apr 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
| 29 Apr 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| 26 Apr 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
| 25 Apr 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| 24 Apr 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
| 23 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 22 Apr 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
| 19 Apr 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
| 18 Apr 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 17 Apr 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
| 16 Apr 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
| 15 Apr 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
| 12 Apr 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
| 11 Apr 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
| 10 Apr 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
| 09 Apr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
| 08 Apr 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
| 05 Apr 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
| 04 Apr 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 03 Apr 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| 02 Apr 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
| 01 Apr 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
| 28 Mar 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
| 27 Mar 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
| 26 Mar 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
| 25 Mar 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
| 22 Mar 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
| 21 Mar 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
| 20 Mar 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
| 19 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| 18 Mar 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| 15 Mar 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
| 14 Mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
| 13 Mar 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
| 12 Mar 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
| 11 Mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
| 08 Mar 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
| 07 Mar 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
| 06 Mar 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
| 05 Mar 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
| 04 Mar 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
| 01 Mar 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
| 29 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 28 Feb 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
| 27 Feb 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
| 26 Feb 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
| 23 Feb 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
| 22 Feb 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
| 21 Feb 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
| 20 Feb 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
| 16 Feb 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
| 15 Feb 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| 14 Feb 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
| 13 Feb 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| 12 Feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 09 Feb 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
| 08 Feb 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| 07 Feb 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
| 06 Feb 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
| 05 Feb 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
| 02 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 01 Feb 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
| 31 Jan 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
| 30 Jan 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
| 29 Jan 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
| 26 Jan 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
| 25 Jan 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
| 24 Jan 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
| 23 Jan 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| 22 Jan 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
| 19 Jan 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
| 18 Jan 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
| 17 Jan 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| 16 Jan 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
| 12 Jan 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
| 11 Jan 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
| 10 Jan 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| 09 Jan 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
| 08 Jan 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
| 05 Jan 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| 04 Jan 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
| 03 Jan 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
| 02 Jan 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| 29 Dec 2023 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
| *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.