Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,588.53 +10.36 (+0.04%) CMC Crypto 200
565.87 -2.18 (-0.38%)
RBOB Gasoline Sep 24 (RBU24.NYM)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 2.4888 | 2.4900 | 2.4486 | 2.4501 | 2.4501 | 203 |
| 21 Sept 2023 | 2.4936 | 2.4936 | 2.4884 | 2.4904 | 2.4904 | 309 |
| 20 Sept 2023 | 2.4840 | 2.5062 | 2.4828 | 2.4895 | 2.4895 | 309 |
| 19 Sept 2023 | 2.5162 | 2.5243 | 2.4972 | 2.5052 | 2.5052 | 457 |
| 18 Sept 2023 | 2.5240 | 2.5261 | 2.5131 | 2.5131 | 2.5131 | 137 |
| 15 Sept 2023 | 2.5221 | 2.5221 | 2.5142 | 2.5154 | 2.5154 | 118 |
| 14 Sept 2023 | 2.5309 | 2.5392 | 2.5307 | 2.5307 | 2.5307 | 163 |
| 13 Sept 2023 | 2.5102 | 2.5234 | 2.5065 | 2.5141 | 2.5141 | 160 |
| 12 Sept 2023 | 2.5145 | 2.5150 | 2.5081 | 2.5123 | 2.5123 | 339 |
| 11 Sept 2023 | 2.4985 | 2.5008 | 2.4955 | 2.5008 | 2.5008 | 161 |
| 08 Sept 2023 | 2.4718 | 2.4845 | 2.4718 | 2.4841 | 2.4841 | 381 |
| 07 Sept 2023 | 2.4646 | 2.4663 | 2.4646 | 2.4663 | 2.4663 | 75 |
| 06 Sept 2023 | 2.4559 | 2.4622 | 2.4535 | 2.4621 | 2.4621 | 283 |
| 05 Sept 2023 | 2.4700 | 2.4707 | 2.4471 | 2.4489 | 2.4489 | 464 |
| 01 Sept 2023 | 2.4372 | 2.4422 | 2.4357 | 2.4406 | 2.4406 | 73 |
| 31 Aug 2023 | 2.4074 | 2.4074 | 2.4074 | 2.4074 | 2.4074 | 174 |
| 30 Aug 2023 | 2.3935 | 2.3935 | 2.3935 | 2.3935 | 2.3935 | 57 |
| 29 Aug 2023 | 2.3805 | 2.3957 | 2.3800 | 2.3855 | 2.3855 | 243 |
| 28 Aug 2023 | 2.3758 | 2.3758 | 2.3758 | 2.3758 | 2.3758 | 81 |
| 25 Aug 2023 | 2.4022 | 2.4022 | 2.4015 | 2.4022 | 2.4022 | 282 |
| 24 Aug 2023 | 2.3767 | 2.3836 | 2.3741 | 2.3741 | 2.3741 | 40 |
| 23 Aug 2023 | 2.3890 | 2.3890 | 2.3762 | 2.3767 | 2.3767 | 61 |
| 22 Aug 2023 | 2.4008 | 2.4077 | 2.3979 | 2.3979 | 2.3979 | 126 |
| 21 Aug 2023 | 2.3950 | 2.3950 | 2.3876 | 2.3876 | 2.3876 | 138 |
| 18 Aug 2023 | 2.3952 | 2.3952 | 2.3952 | 2.3952 | 2.3952 | 164 |
| 17 Aug 2023 | 2.3866 | 2.3866 | 2.3866 | 2.3866 | 2.3866 | 90 |
| 16 Aug 2023 | 2.4100 | 2.4133 | 2.3786 | 2.3786 | 2.3786 | 194 |
| 15 Aug 2023 | 2.3994 | 2.3994 | 2.3994 | 2.3994 | 2.3994 | 100 |
| 14 Aug 2023 | 2.4206 | 2.4206 | 2.4206 | 2.4206 | 2.4206 | 45 |
| 11 Aug 2023 | 2.4475 | 2.4525 | 2.4438 | 2.4438 | 2.4438 | 105 |
| 10 Aug 2023 | 2.4350 | 2.4350 | 2.4348 | 2.4348 | 2.4348 | 62 |
| 09 Aug 2023 | 2.4437 | 2.4554 | 2.4437 | 2.4554 | 2.4554 | 58 |
| 08 Aug 2023 | 2.4130 | 2.4333 | 2.4130 | 2.4333 | 2.4333 | 210 |
| 07 Aug 2023 | 2.4103 | 2.4103 | 2.4103 | 2.4103 | 2.4103 | 28 |
| 04 Aug 2023 | 2.4200 | 2.4220 | 2.4200 | 2.4220 | 2.4220 | 73 |
| 03 Aug 2023 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 30 |
| 02 Aug 2023 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 137 |
| 01 Aug 2023 | 2.4141 | 2.4141 | 2.4141 | 2.4141 | 2.4141 | 212 |
| 31 Jul 2023 | 2.4148 | 2.4148 | 2.4148 | 2.4148 | 2.4148 | 61 |
| 28 Jul 2023 | 2.3911 | 2.3911 | 2.3911 | 2.3911 | 2.3911 | 79 |
| 27 Jul 2023 | 2.3767 | 2.3767 | 2.3767 | 2.3767 | 2.3767 | 2 |
| 26 Jul 2023 | 2.3589 | 2.3589 | 2.3589 | 2.3589 | 2.3589 | 12 |
| 25 Jul 2023 | 2.3621 | 2.3621 | 2.3621 | 2.3621 | 2.3621 | 348 |
| 24 Jul 2023 | 2.3499 | 2.3499 | 2.3499 | 2.3499 | 2.3499 | 149 |
| 21 Jul 2023 | 2.3204 | 2.3204 | 2.3204 | 2.3204 | 2.3204 | 22 |
| 20 Jul 2023 | 2.3015 | 2.3015 | 2.3015 | 2.3015 | 2.3015 | 28 |
| 19 Jul 2023 | 2.2938 | 2.2991 | 2.2880 | 2.2880 | 2.2880 | 13 |
| 18 Jul 2023 | 2.2767 | 2.2782 | 2.2767 | 2.2782 | 2.2782 | 12 |
| 17 Jul 2023 | 2.2488 | 2.2488 | 2.2488 | 2.2488 | 2.2488 | 91 |
| 14 Jul 2023 | 2.2606 | 2.2606 | 2.2606 | 2.2606 | 2.2606 | 11 |
| 13 Jul 2023 | 2.2751 | 2.2906 | 2.2751 | 2.2906 | 2.2906 | 63 |
| 12 Jul 2023 | 2.2650 | 2.2731 | 2.2650 | 2.2731 | 2.2731 | 49 |
| 11 Jul 2023 | 2.2250 | 2.2497 | 2.2250 | 2.2497 | 2.2497 | 64 |
| 10 Jul 2023 | 2.2098 | 2.2098 | 2.2098 | 2.2098 | 2.2098 | 117 |
| 07 Jul 2023 | 2.2064 | 2.2114 | 2.2064 | 2.2114 | 2.2114 | 95 |
| 06 Jul 2023 | 2.1833 | 2.1833 | 2.1833 | 2.1833 | 2.1833 | 11 |
| 05 Jul 2023 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 31 |
| 03 Jul 2023 | 2.1354 | 2.1354 | 2.1354 | 2.1354 | 2.1354 | 1 |
| 30 Jun 2023 | 2.1789 | 2.1789 | 2.1789 | 2.1789 | 2.1789 | 5 |
| 29 Jun 2023 | 2.1501 | 2.1501 | 2.1501 | 2.1501 | 2.1501 | 19 |
| 28 Jun 2023 | 2.1423 | 2.1423 | 2.1423 | 2.1423 | 2.1423 | 5 |
| 27 Jun 2023 | 2.0936 | 2.0936 | 2.0936 | 2.0936 | 2.0936 | 46 |
| 26 Jun 2023 | 2.1295 | 2.1295 | 2.1295 | 2.1295 | 2.1295 | 27 |
| 23 Jun 2023 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | 30 |
| 22 Jun 2023 | 2.1253 | 2.1253 | 2.1253 | 2.1253 | 2.1253 | 8 |
| 21 Jun 2023 | 2.1584 | 2.1797 | 2.1584 | 2.1797 | 2.1797 | 11 |
| 20 Jun 2023 | 2.1543 | 2.1543 | 2.1543 | 2.1543 | 2.1543 | 11 |
| 16 Jun 2023 | 2.1600 | 2.1971 | 2.1600 | 2.1971 | 2.1971 | 76 |
| 15 Jun 2023 | 2.1636 | 2.1636 | 2.1636 | 2.1636 | 2.1636 | 37 |
| 14 Jun 2023 | 2.1043 | 2.1043 | 2.1043 | 2.1043 | 2.1043 | 17 |
| 13 Jun 2023 | 2.1225 | 2.1252 | 2.1225 | 2.1252 | 2.1252 | 13 |
| 12 Jun 2023 | 2.0718 | 2.0718 | 2.0718 | 2.0718 | 2.0718 | 35 |
| 09 Jun 2023 | 2.1245 | 2.1245 | 2.1245 | 2.1245 | 2.1245 | 37 |
| 08 Jun 2023 | 2.1418 | 2.1418 | 2.1418 | 2.1418 | 2.1418 | 24 |
| 07 Jun 2023 | 2.1700 | 2.1775 | 2.1675 | 2.1696 | 2.1696 | 23 |
| 06 Jun 2023 | 2.1476 | 2.1476 | 2.1476 | 2.1476 | 2.1476 | 21 |
| 05 Jun 2023 | 2.1508 | 2.1508 | 2.1508 | 2.1508 | 2.1508 | 8 |
| 02 Jun 2023 | 2.1514 | 2.1514 | 2.1514 | 2.1514 | 2.1514 | 7 |
| 01 Jun 2023 | 2.1091 | 2.1091 | 2.1091 | 2.1091 | 2.1091 | 2 |
| 31 May 2023 | 2.0700 | 2.0974 | 2.0600 | 2.0716 | 2.0716 | 28 |
| 30 May 2023 | 2.0901 | 2.0901 | 2.0901 | 2.0901 | 2.0901 | 8 |
| 26 May 2023 | 2.1623 | 2.1623 | 2.1623 | 2.1623 | 2.1623 | 5 |
| 25 May 2023 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 52 |
| 24 May 2023 | 2.1953 | 2.1991 | 2.1953 | 2.1991 | 2.1991 | 16 |
| 23 May 2023 | 2.1651 | 2.1651 | 2.1651 | 2.1651 | 2.1651 | 13 |
| 22 May 2023 | 2.1522 | 2.1522 | 2.1500 | 2.1522 | 2.1522 | 4 |
| 19 May 2023 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 3 |
| 18 May 2023 | 2.1554 | 2.1554 | 2.1554 | 2.1554 | 2.1554 | - |
| 17 May 2023 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 31 |
| 16 May 2023 | 2.1148 | 2.1148 | 2.1148 | 2.1148 | 2.1148 | - |
| 15 May 2023 | 2.1234 | 2.1234 | 2.1234 | 2.1234 | 2.1234 | - |
| 12 May 2023 | 2.0881 | 2.0881 | 2.0881 | 2.0881 | 2.0881 | - |
| 11 May 2023 | 2.1191 | 2.1191 | 2.1191 | 2.1191 | 2.1191 | - |
| 10 May 2023 | 2.1499 | 2.1499 | 2.1499 | 2.1499 | 2.1499 | 16 |
| 09 May 2023 | 2.1342 | 2.1614 | 2.1342 | 2.1614 | 2.1614 | 19 |
| 08 May 2023 | 2.1538 | 2.1538 | 2.1538 | 2.1538 | 2.1538 | 26 |
| 05 May 2023 | 2.1122 | 2.1122 | 2.1122 | 2.1122 | 2.1122 | 2 |
| 04 May 2023 | 2.0562 | 2.0562 | 2.0562 | 2.0562 | 2.0562 | 11 |
| 03 May 2023 | 2.0671 | 2.0671 | 2.0671 | 2.0671 | 2.0671 | 21 |
| 02 May 2023 | 2.1246 | 2.1340 | 2.1246 | 2.1246 | 2.1246 | 15 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
