Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,576.55 +668.07 (+1.15%) CMC Crypto 200
1,270.47 -0.27 (-0.02%)
RBOB Gasoline Mar 26 (RBH26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.0104 | 2.0104 | 2.0104 | 2.0104 | 2.0104 | - |
| 30 Apr 2024 | 2.0775 | 2.0775 | 2.0775 | 2.0775 | 2.0775 | - |
| 29 Apr 2024 | 2.0915 | 2.0915 | 2.0915 | 2.0915 | 2.0915 | - |
| 26 Apr 2024 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | - |
| 25 Apr 2024 | 2.1113 | 2.1113 | 2.1113 | 2.1113 | 2.1113 | - |
| 24 Apr 2024 | 2.0951 | 2.0951 | 2.0951 | 2.0951 | 2.0951 | - |
| 23 Apr 2024 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | - |
| 22 Apr 2024 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | - |
| 19 Apr 2024 | 2.0799 | 2.0799 | 2.0799 | 2.0799 | 2.0799 | - |
| 18 Apr 2024 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | - |
| 17 Apr 2024 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | - |
| 16 Apr 2024 | 2.1396 | 2.1396 | 2.1396 | 2.1396 | 2.1396 | - |
| 15 Apr 2024 | 2.1304 | 2.1304 | 2.1304 | 2.1304 | 2.1304 | - |
| 12 Apr 2024 | 2.1342 | 2.1342 | 2.1342 | 2.1342 | 2.1342 | - |
| 11 Apr 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
| 10 Apr 2024 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | - |
| 09 Apr 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | - |
| 08 Apr 2024 | 2.1303 | 2.1303 | 2.1303 | 2.1303 | 2.1303 | - |
| 05 Apr 2024 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | - |
| 04 Apr 2024 | 2.1464 | 2.1464 | 2.1464 | 2.1464 | 2.1464 | - |
| 03 Apr 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 02 Apr 2024 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | - |
| 01 Apr 2024 | 2.0962 | 2.0962 | 2.0962 | 2.0962 | 2.0962 | - |
| 28 Mar 2024 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | - |
| 27 Mar 2024 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | - |
| 26 Mar 2024 | 2.0697 | 2.0697 | 2.0697 | 2.0697 | 2.0697 | - |
| 25 Mar 2024 | 2.0803 | 2.0803 | 2.0803 | 2.0803 | 2.0803 | - |
| 22 Mar 2024 | 2.0611 | 2.0611 | 2.0611 | 2.0611 | 2.0611 | - |
| 21 Mar 2024 | 2.0776 | 2.0785 | 2.0776 | 2.0782 | 2.0782 | 2 |
| 20 Mar 2024 | 2.0724 | 2.0724 | 2.0724 | 2.0724 | 2.0724 | - |
| 19 Mar 2024 | 2.0906 | 2.0906 | 2.0906 | 2.0906 | 2.0906 | - |
| 18 Mar 2024 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | - |
| 15 Mar 2024 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | - |
| 14 Mar 2024 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | - |
| 13 Mar 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| 12 Mar 2024 | 2.0046 | 2.0046 | 2.0046 | 2.0046 | 2.0046 | - |
| 11 Mar 2024 | 2.0056 | 2.0056 | 2.0056 | 2.0056 | 2.0056 | - |
| 08 Mar 2024 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | - |
| 07 Mar 2024 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | - |
| 06 Mar 2024 | 1.9929 | 1.9929 | 1.9929 | 1.9929 | 1.9929 | - |
| 05 Mar 2024 | 1.9926 | 1.9926 | 1.9800 | 1.9800 | 1.9800 | 4 |
| 04 Mar 2024 | 2.0011 | 2.0011 | 2.0011 | 2.0011 | 2.0011 | - |
| 01 Mar 2024 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | - |
| 29 Feb 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
| 28 Feb 2024 | 1.9865 | 1.9865 | 1.9862 | 1.9862 | 1.9862 | 5 |
| 27 Feb 2024 | 2.0094 | 2.0094 | 2.0094 | 2.0094 | 2.0094 | - |
| 26 Feb 2024 | 1.9918 | 1.9918 | 1.9918 | 1.9918 | 1.9918 | - |
| 23 Feb 2024 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | - |
| 22 Feb 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 21 Feb 2024 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | - |
| 20 Feb 2024 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | - |
| 16 Feb 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 15 Feb 2024 | 1.9921 | 1.9921 | 1.9921 | 1.9921 | 1.9921 | - |
| 14 Feb 2024 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | - |
| 13 Feb 2024 | 1.9876 | 1.9876 | 1.9876 | 1.9876 | 1.9876 | - |
| 12 Feb 2024 | 1.9867 | 1.9867 | 1.9867 | 1.9867 | 1.9867 | - |
| 09 Feb 2024 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | - |
| 08 Feb 2024 | 1.9698 | 1.9698 | 1.9698 | 1.9698 | 1.9698 | - |
| 07 Feb 2024 | 1.9358 | 1.9358 | 1.9358 | 1.9358 | 1.9358 | - |
| 06 Feb 2024 | 1.9279 | 1.9279 | 1.9279 | 1.9279 | 1.9279 | - |
| 05 Feb 2024 | 1.9221 | 1.9221 | 1.9221 | 1.9221 | 1.9221 | - |
| 02 Feb 2024 | 1.8976 | 1.8976 | 1.8976 | 1.8976 | 1.8976 | - |
| 01 Feb 2024 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | - |
| 31 Jan 2024 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | - |
| 30 Jan 2024 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | - |
| 29 Jan 2024 | 1.9979 | 1.9979 | 1.9979 | 1.9979 | 1.9979 | - |
| 26 Jan 2024 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | - |
| 25 Jan 2024 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | - |
| 24 Jan 2024 | 1.9787 | 1.9787 | 1.9787 | 1.9787 | 1.9787 | - |
| 23 Jan 2024 | 1.9775 | 1.9775 | 1.9775 | 1.9775 | 1.9775 | - |
| 22 Jan 2024 | 1.9913 | 1.9913 | 1.9913 | 1.9913 | 1.9913 | - |
| 19 Jan 2024 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | - |
| 18 Jan 2024 | 1.9693 | 1.9693 | 1.9693 | 1.9693 | 1.9693 | - |
| 17 Jan 2024 | 1.9539 | 1.9539 | 1.9539 | 1.9539 | 1.9539 | - |
| 16 Jan 2024 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | - |
| 12 Jan 2024 | 1.9594 | 1.9594 | 1.9594 | 1.9594 | 1.9594 | - |
| 11 Jan 2024 | 1.9436 | 1.9436 | 1.9436 | 1.9436 | 1.9436 | - |
| 10 Jan 2024 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | - |
| 09 Jan 2024 | 1.9421 | 1.9421 | 1.9421 | 1.9421 | 1.9421 | - |
| 08 Jan 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | - |
| 05 Jan 2024 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | - |
| 04 Jan 2024 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | - |
| 03 Jan 2024 | 1.9739 | 1.9739 | 1.9739 | 1.9739 | 1.9739 | - |
| 02 Jan 2024 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | - |
| 29 Dec 2023 | 1.9371 | 1.9371 | 1.9371 | 1.9371 | 1.9371 | - |
| 28 Dec 2023 | 1.9448 | 1.9448 | 1.9448 | 1.9448 | 1.9448 | - |
| 27 Dec 2023 | 1.9795 | 1.9795 | 1.9795 | 1.9795 | 1.9795 | - |
| 26 Dec 2023 | 2.0019 | 2.0019 | 2.0019 | 2.0019 | 2.0019 | - |
| 22 Dec 2023 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | - |
| 21 Dec 2023 | 2.0018 | 2.0018 | 2.0018 | 2.0018 | 2.0018 | - |
| 20 Dec 2023 | 2.0159 | 2.0159 | 2.0159 | 2.0159 | 2.0159 | - |
| 19 Dec 2023 | 2.0321 | 2.0321 | 2.0321 | 2.0321 | 2.0321 | - |
| 18 Dec 2023 | 2.0082 | 2.0082 | 2.0082 | 2.0082 | 2.0082 | - |
| 15 Dec 2023 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | - |
| 14 Dec 2023 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| 13 Dec 2023 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | - |
| 12 Dec 2023 | 1.9152 | 1.9152 | 1.9152 | 1.9152 | 1.9152 | - |
| 11 Dec 2023 | 1.9605 | 1.9605 | 1.9605 | 1.9605 | 1.9605 | - |
| 08 Dec 2023 | 1.9646 | 1.9646 | 1.9646 | 1.9646 | 1.9646 | - |
| 07 Dec 2023 | 1.9298 | 1.9298 | 1.9298 | 1.9298 | 1.9298 | - |
| *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.