Singapore markets open in 2 hours 39 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,295.62 +384.78 (+0.63%) CMC Crypto 200
1,260.20 -52.43 (-3.98%)
RBOB Gasoline May 26 (RBK26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:01AM EDT. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.2083 | 2.2083 | 2.2083 | 2.2083 | 2.2083 | - |
| 09 May 2024 | 2.2264 | 2.2264 | 2.2264 | 2.2264 | 2.2264 | - |
| 08 May 2024 | 2.2218 | 2.2218 | 2.2218 | 2.2218 | 2.2218 | - |
| 07 May 2024 | 2.2265 | 2.2265 | 2.2209 | 2.2209 | 2.2209 | 4 |
| 06 May 2024 | 2.2306 | 2.2306 | 2.2306 | 2.2306 | 2.2306 | - |
| 03 May 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
| 02 May 2024 | 2.2207 | 2.2207 | 2.2207 | 2.2207 | 2.2207 | - |
| 01 May 2024 | 2.2079 | 2.2079 | 2.2079 | 2.2079 | 2.2079 | - |
| 30 Apr 2024 | 2.2741 | 2.2741 | 2.2741 | 2.2741 | 2.2741 | - |
| 29 Apr 2024 | 2.2878 | 2.2878 | 2.2878 | 2.2878 | 2.2878 | - |
| 26 Apr 2024 | 2.3092 | 2.3092 | 2.3092 | 2.3092 | 2.3092 | - |
| 25 Apr 2024 | 2.3076 | 2.3076 | 2.3076 | 2.3076 | 2.3076 | - |
| 24 Apr 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 23 Apr 2024 | 2.2897 | 2.2897 | 2.2897 | 2.2897 | 2.2897 | - |
| 22 Apr 2024 | 2.2737 | 2.2737 | 2.2737 | 2.2737 | 2.2737 | - |
| 19 Apr 2024 | 2.2765 | 2.2765 | 2.2765 | 2.2765 | 2.2765 | - |
| 18 Apr 2024 | 2.2776 | 2.2776 | 2.2776 | 2.2776 | 2.2776 | - |
| 17 Apr 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
| 16 Apr 2024 | 2.3339 | 2.3339 | 2.3339 | 2.3339 | 2.3339 | - |
| 15 Apr 2024 | 2.3247 | 2.3247 | 2.3247 | 2.3247 | 2.3247 | - |
| 12 Apr 2024 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | - |
| 11 Apr 2024 | 2.3118 | 2.3118 | 2.3118 | 2.3118 | 2.3118 | - |
| 10 Apr 2024 | 2.3203 | 2.3203 | 2.3203 | 2.3203 | 2.3203 | - |
| 09 Apr 2024 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | - |
| 08 Apr 2024 | 2.3234 | 2.3234 | 2.3234 | 2.3234 | 2.3234 | - |
| 05 Apr 2024 | 2.3361 | 2.3361 | 2.3361 | 2.3361 | 2.3361 | - |
| 04 Apr 2024 | 2.3394 | 2.3394 | 2.3394 | 2.3394 | 2.3394 | - |
| 03 Apr 2024 | 2.3174 | 2.3174 | 2.3174 | 2.3174 | 2.3174 | - |
| 02 Apr 2024 | 2.3132 | 2.3132 | 2.3132 | 2.3132 | 2.3132 | - |
| 01 Apr 2024 | 2.2927 | 2.2927 | 2.2927 | 2.2927 | 2.2927 | - |
| 28 Mar 2024 | 2.2946 | 2.2946 | 2.2946 | 2.2946 | 2.2946 | - |
| 27 Mar 2024 | 2.2723 | 2.2723 | 2.2723 | 2.2723 | 2.2723 | - |
| 26 Mar 2024 | 2.2663 | 2.2663 | 2.2663 | 2.2663 | 2.2663 | - |
| 25 Mar 2024 | 2.2769 | 2.2769 | 2.2769 | 2.2769 | 2.2769 | - |
| 22 Mar 2024 | 2.2577 | 2.2577 | 2.2577 | 2.2577 | 2.2577 | - |
| 21 Mar 2024 | 2.2747 | 2.2747 | 2.2747 | 2.2747 | 2.2747 | - |
| 20 Mar 2024 | 2.2689 | 2.2689 | 2.2689 | 2.2689 | 2.2689 | - |
| 19 Mar 2024 | 2.2871 | 2.2871 | 2.2871 | 2.2871 | 2.2871 | - |
| 18 Mar 2024 | 2.2776 | 2.2776 | 2.2776 | 2.2776 | 2.2776 | - |
| 15 Mar 2024 | 2.2631 | 2.2631 | 2.2631 | 2.2631 | 2.2631 | - |
| 14 Mar 2024 | 2.2567 | 2.2567 | 2.2567 | 2.2567 | 2.2567 | - |
| 13 Mar 2024 | 2.2422 | 2.2422 | 2.2422 | 2.2422 | 2.2422 | - |
| 12 Mar 2024 | 2.2036 | 2.2036 | 2.2036 | 2.2036 | 2.2036 | - |
| 11 Mar 2024 | 2.2045 | 2.2045 | 2.2045 | 2.2045 | 2.2045 | - |
| 08 Mar 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 07 Mar 2024 | 2.2018 | 2.2018 | 2.2018 | 2.2018 | 2.2018 | - |
| 06 Mar 2024 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | - |
| 05 Mar 2024 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | - |
| 04 Mar 2024 | 2.1994 | 2.1994 | 2.1994 | 2.1994 | 2.1994 | - |
| 01 Mar 2024 | 2.2054 | 2.2054 | 2.2054 | 2.2054 | 2.2054 | - |
| 29 Feb 2024 | 2.1852 | 2.1852 | 2.1852 | 2.1852 | 2.1852 | - |
| 28 Feb 2024 | 2.1862 | 2.1862 | 2.1859 | 2.1859 | 2.1859 | - |
| 27 Feb 2024 | 2.2087 | 2.2087 | 2.2087 | 2.2087 | 2.2087 | - |
| 26 Feb 2024 | 2.1913 | 2.1913 | 2.1913 | 2.1913 | 2.1913 | - |
| 23 Feb 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
| 22 Feb 2024 | 2.2072 | 2.2072 | 2.2072 | 2.2072 | 2.2072 | - |
| 21 Feb 2024 | 2.1813 | 2.1813 | 2.1813 | 2.1813 | 2.1813 | - |
| 20 Feb 2024 | 2.1629 | 2.1629 | 2.1629 | 2.1629 | 2.1629 | - |
| 16 Feb 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
| 15 Feb 2024 | 2.1931 | 2.1931 | 2.1931 | 2.1931 | 2.1931 | - |
| 14 Feb 2024 | 2.1654 | 2.1654 | 2.1654 | 2.1654 | 2.1654 | - |
| 13 Feb 2024 | 2.1886 | 2.1886 | 2.1886 | 2.1886 | 2.1886 | - |
| 12 Feb 2024 | 2.1877 | 2.1877 | 2.1877 | 2.1877 | 2.1877 | - |
| 09 Feb 2024 | 2.1816 | 2.1816 | 2.1816 | 2.1816 | 2.1816 | - |
| 08 Feb 2024 | 2.1728 | 2.1728 | 2.1728 | 2.1728 | 2.1728 | - |
| 07 Feb 2024 | 2.1412 | 2.1412 | 2.1412 | 2.1412 | 2.1412 | - |
| 06 Feb 2024 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | - |
| 05 Feb 2024 | 2.1274 | 2.1274 | 2.1274 | 2.1274 | 2.1274 | - |
| 02 Feb 2024 | 2.1029 | 2.1029 | 2.1029 | 2.1029 | 2.1029 | - |
| 01 Feb 2024 | 2.1308 | 2.1308 | 2.1308 | 2.1308 | 2.1308 | - |
| 31 Jan 2024 | 2.1682 | 2.1682 | 2.1682 | 2.1682 | 2.1682 | - |
| 30 Jan 2024 | 2.2114 | 2.2114 | 2.2114 | 2.2114 | 2.2114 | - |
| 29 Jan 2024 | 2.2027 | 2.2027 | 2.2027 | 2.2027 | 2.2027 | - |
| 26 Jan 2024 | 2.2299 | 2.2299 | 2.2299 | 2.2299 | 2.2299 | - |
| 25 Jan 2024 | 2.2169 | 2.2169 | 2.2169 | 2.2169 | 2.2169 | - |
| 24 Jan 2024 | 2.1833 | 2.1833 | 2.1833 | 2.1833 | 2.1833 | - |
| 23 Jan 2024 | 2.1821 | 2.1821 | 2.1821 | 2.1821 | 2.1821 | - |
| 22 Jan 2024 | 2.1959 | 2.1959 | 2.1959 | 2.1959 | 2.1959 | - |
| 19 Jan 2024 | 2.1583 | 2.1583 | 2.1583 | 2.1583 | 2.1583 | - |
| 18 Jan 2024 | 2.1747 | 2.1747 | 2.1747 | 2.1747 | 2.1747 | - |
| 17 Jan 2024 | 2.1598 | 2.1598 | 2.1598 | 2.1598 | 2.1598 | - |
| 16 Jan 2024 | 2.1606 | 2.1606 | 2.1606 | 2.1606 | 2.1606 | - |
| 12 Jan 2024 | 2.1653 | 2.1653 | 2.1653 | 2.1653 | 2.1653 | - |
| 11 Jan 2024 | 2.1495 | 2.1495 | 2.1495 | 2.1495 | 2.1495 | - |
| 10 Jan 2024 | 2.1361 | 2.1361 | 2.1361 | 2.1361 | 2.1361 | - |
| 09 Jan 2024 | 2.1483 | 2.1483 | 2.1483 | 2.1483 | 2.1483 | - |
| 08 Jan 2024 | 2.1284 | 2.1284 | 2.1284 | 2.1284 | 2.1284 | - |
| 05 Jan 2024 | 2.1705 | 2.1705 | 2.1705 | 2.1705 | 2.1705 | - |
| 04 Jan 2024 | 2.1614 | 2.1614 | 2.1614 | 2.1614 | 2.1614 | - |
| 03 Jan 2024 | 2.1806 | 2.1806 | 2.1806 | 2.1806 | 2.1806 | - |
| 02 Jan 2024 | 2.1329 | 2.1329 | 2.1329 | 2.1329 | 2.1329 | - |
| 29 Dec 2023 | 2.1435 | 2.1435 | 2.1435 | 2.1435 | 2.1435 | - |
| 28 Dec 2023 | 2.1512 | 2.1512 | 2.1512 | 2.1512 | 2.1512 | - |
| 27 Dec 2023 | 2.1859 | 2.1859 | 2.1859 | 2.1859 | 2.1859 | - |
| 26 Dec 2023 | 2.2083 | 2.2083 | 2.2083 | 2.2083 | 2.2083 | - |
| 22 Dec 2023 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | - |
| 21 Dec 2023 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
| 20 Dec 2023 | 2.2225 | 2.2225 | 2.2225 | 2.2225 | 2.2225 | - |
| 19 Dec 2023 | 2.2389 | 2.2389 | 2.2389 | 2.2389 | 2.2389 | - |
| 18 Dec 2023 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | - |
| *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.