Singapore markets open in 9 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,790.23 +1,390.59 (+2.26%) CMC Crypto 200
1,350.71 +50.61 (+3.89%)
RBOB Gasoline Sep 26 (RBU26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.1252 | 2.1252 | 2.1252 | 2.1252 | 2.1252 | - |
| 07 May 2024 | 2.1243 | 2.1243 | 2.1243 | 2.1243 | 2.1243 | - |
| 06 May 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
| 03 May 2024 | 2.1169 | 2.1169 | 2.1169 | 2.1169 | 2.1169 | - |
| 02 May 2024 | 2.1235 | 2.1235 | 2.1235 | 2.1235 | 2.1235 | - |
| 01 May 2024 | 2.1107 | 2.1107 | 2.1107 | 2.1107 | 2.1107 | - |
| 30 Apr 2024 | 2.1753 | 2.1753 | 2.1753 | 2.1753 | 2.1753 | - |
| 29 Apr 2024 | 2.1884 | 2.1884 | 2.1884 | 2.1884 | 2.1884 | - |
| 26 Apr 2024 | 2.2098 | 2.2098 | 2.2098 | 2.2098 | 2.2098 | - |
| 25 Apr 2024 | 2.2082 | 2.2082 | 2.2082 | 2.2082 | 2.2082 | - |
| 24 Apr 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
| 23 Apr 2024 | 2.1917 | 2.1917 | 2.1917 | 2.1917 | 2.1917 | - |
| 22 Apr 2024 | 2.1757 | 2.1757 | 2.1757 | 2.1757 | 2.1757 | - |
| 19 Apr 2024 | 2.1785 | 2.1785 | 2.1785 | 2.1785 | 2.1785 | - |
| 18 Apr 2024 | 2.1796 | 2.1796 | 2.1796 | 2.1796 | 2.1796 | - |
| 17 Apr 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| 16 Apr 2024 | 2.2354 | 2.2354 | 2.2354 | 2.2354 | 2.2354 | - |
| 15 Apr 2024 | 2.2262 | 2.2262 | 2.2262 | 2.2262 | 2.2262 | - |
| 12 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 11 Apr 2024 | 2.2141 | 2.2141 | 2.2141 | 2.2141 | 2.2141 | - |
| 10 Apr 2024 | 2.2226 | 2.2226 | 2.2226 | 2.2226 | 2.2226 | - |
| 09 Apr 2024 | 2.2202 | 2.2202 | 2.2202 | 2.2202 | 2.2202 | - |
| 08 Apr 2024 | 2.2257 | 2.2257 | 2.2257 | 2.2257 | 2.2257 | - |
| 05 Apr 2024 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | - |
| 04 Apr 2024 | 2.2415 | 2.2415 | 2.2415 | 2.2415 | 2.2415 | - |
| 03 Apr 2024 | 2.2231 | 2.2231 | 2.2231 | 2.2231 | 2.2231 | - |
| 02 Apr 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
| 01 Apr 2024 | 2.2032 | 2.2032 | 2.2032 | 2.2032 | 2.2032 | - |
| 28 Mar 2024 | 2.2051 | 2.2051 | 2.2051 | 2.2051 | 2.2051 | - |
| 27 Mar 2024 | 2.1833 | 2.1833 | 2.1833 | 2.1833 | 2.1833 | - |
| 26 Mar 2024 | 2.1772 | 2.1772 | 2.1772 | 2.1772 | 2.1772 | - |
| 25 Mar 2024 | 2.1878 | 2.1878 | 2.1878 | 2.1878 | 2.1878 | - |
| 22 Mar 2024 | 2.1686 | 2.1686 | 2.1686 | 2.1686 | 2.1686 | - |
| 21 Mar 2024 | 2.1856 | 2.1856 | 2.1856 | 2.1856 | 2.1856 | - |
| 20 Mar 2024 | 2.1798 | 2.1798 | 2.1798 | 2.1798 | 2.1798 | - |
| 19 Mar 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 18 Mar 2024 | 2.1885 | 2.1885 | 2.1885 | 2.1885 | 2.1885 | - |
| 15 Mar 2024 | 2.1755 | 2.1755 | 2.1755 | 2.1755 | 2.1755 | - |
| 14 Mar 2024 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | - |
| 13 Mar 2024 | 2.1562 | 2.1562 | 2.1562 | 2.1562 | 2.1562 | - |
| 12 Mar 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
| 11 Mar 2024 | 2.1198 | 2.1198 | 2.1198 | 2.1198 | 2.1198 | - |
| 08 Mar 2024 | 2.0993 | 2.0993 | 2.0993 | 2.0993 | 2.0993 | - |
| 07 Mar 2024 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | - |
| 06 Mar 2024 | 2.1065 | 2.1065 | 2.1065 | 2.1065 | 2.1065 | - |
| 05 Mar 2024 | 2.0941 | 2.0941 | 2.0941 | 2.0941 | 2.0941 | - |
| 04 Mar 2024 | 2.1137 | 2.1137 | 2.1137 | 2.1137 | 2.1137 | - |
| 01 Mar 2024 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | - |
| 29 Feb 2024 | 2.1002 | 2.1002 | 2.1002 | 2.1002 | 2.1002 | - |
| 28 Feb 2024 | 2.1012 | 2.1012 | 2.1009 | 2.1009 | 2.1009 | - |
| 27 Feb 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | - |
| 26 Feb 2024 | 2.1063 | 2.1063 | 2.1063 | 2.1063 | 2.1063 | - |
| 23 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 22 Feb 2024 | 2.1214 | 2.1214 | 2.1214 | 2.1214 | 2.1214 | - |
| 21 Feb 2024 | 2.0989 | 2.0989 | 2.0989 | 2.0989 | 2.0989 | - |
| 20 Feb 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
| 16 Feb 2024 | 2.1151 | 2.1151 | 2.1151 | 2.1151 | 2.1151 | - |
| 15 Feb 2024 | 2.1112 | 2.1112 | 2.1112 | 2.1112 | 2.1112 | - |
| 14 Feb 2024 | 2.0835 | 2.0835 | 2.0835 | 2.0835 | 2.0835 | - |
| 13 Feb 2024 | 2.1067 | 2.1067 | 2.1067 | 2.1067 | 2.1067 | - |
| 12 Feb 2024 | 2.1058 | 2.1058 | 2.1058 | 2.1058 | 2.1058 | - |
| 09 Feb 2024 | 2.1007 | 2.1007 | 2.1007 | 2.1007 | 2.1007 | - |
| 08 Feb 2024 | 2.0919 | 2.0919 | 2.0919 | 2.0919 | 2.0919 | - |
| 07 Feb 2024 | 2.0612 | 2.0612 | 2.0612 | 2.0612 | 2.0612 | - |
| 06 Feb 2024 | 2.0532 | 2.0532 | 2.0532 | 2.0532 | 2.0532 | - |
| 05 Feb 2024 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | - |
| 02 Feb 2024 | 2.0225 | 2.0225 | 2.0225 | 2.0225 | 2.0225 | - |
| 01 Feb 2024 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | - |
| 31 Jan 2024 | 2.0875 | 2.0875 | 2.0875 | 2.0875 | 2.0875 | - |
| 30 Jan 2024 | 2.1301 | 2.1301 | 2.1301 | 2.1301 | 2.1301 | - |
| 29 Jan 2024 | 2.1215 | 2.1215 | 2.1215 | 2.1215 | 2.1215 | - |
| 26 Jan 2024 | 2.1476 | 2.1476 | 2.1476 | 2.1476 | 2.1476 | - |
| 25 Jan 2024 | 2.1346 | 2.1346 | 2.1346 | 2.1346 | 2.1346 | - |
| 24 Jan 2024 | 2.1017 | 2.1017 | 2.1017 | 2.1017 | 2.1017 | - |
| 23 Jan 2024 | 2.1005 | 2.1005 | 2.1005 | 2.1005 | 2.1005 | - |
| 22 Jan 2024 | 2.1143 | 2.1143 | 2.1143 | 2.1143 | 2.1143 | - |
| 19 Jan 2024 | 2.0782 | 2.0782 | 2.0782 | 2.0782 | 2.0782 | - |
| 18 Jan 2024 | 2.0946 | 2.0946 | 2.0946 | 2.0946 | 2.0946 | - |
| 17 Jan 2024 | 2.0808 | 2.0808 | 2.0808 | 2.0808 | 2.0808 | - |
| 16 Jan 2024 | 2.0816 | 2.0816 | 2.0816 | 2.0816 | 2.0816 | - |
| 12 Jan 2024 | 2.0863 | 2.0863 | 2.0863 | 2.0863 | 2.0863 | - |
| 11 Jan 2024 | 2.0705 | 2.0705 | 2.0705 | 2.0705 | 2.0705 | - |
| 10 Jan 2024 | 2.0568 | 2.0568 | 2.0568 | 2.0568 | 2.0568 | - |
| 09 Jan 2024 | 2.0683 | 2.0683 | 2.0683 | 2.0683 | 2.0683 | - |
| 08 Jan 2024 | 2.0498 | 2.0498 | 2.0498 | 2.0498 | 2.0498 | - |
| 05 Jan 2024 | 2.0904 | 2.0904 | 2.0904 | 2.0904 | 2.0904 | - |
| 04 Jan 2024 | 2.0823 | 2.0823 | 2.0823 | 2.0823 | 2.0823 | - |
| 03 Jan 2024 | 2.1015 | 2.1015 | 2.1015 | 2.1015 | 2.1015 | - |
| 02 Jan 2024 | 2.0538 | 2.0538 | 2.0538 | 2.0538 | 2.0538 | - |
| 29 Dec 2023 | 2.0637 | 2.0637 | 2.0637 | 2.0637 | 2.0637 | - |
| 28 Dec 2023 | 2.0714 | 2.0714 | 2.0714 | 2.0714 | 2.0714 | - |
| 27 Dec 2023 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | 2.1061 | - |
| 26 Dec 2023 | 2.1285 | 2.1285 | 2.1285 | 2.1285 | 2.1285 | - |
| 22 Dec 2023 | 2.1065 | 2.1065 | 2.1065 | 2.1065 | 2.1065 | - |
| 21 Dec 2023 | 2.1318 | 2.1318 | 2.1318 | 2.1318 | 2.1318 | - |
| 20 Dec 2023 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
| 19 Dec 2023 | 2.1614 | 2.1614 | 2.1614 | 2.1614 | 2.1614 | - |
| 18 Dec 2023 | 2.1388 | 2.1388 | 2.1388 | 2.1388 | 2.1388 | - |
| 15 Dec 2023 | 2.1263 | 2.1263 | 2.1263 | 2.1263 | 2.1263 | - |
| 14 Dec 2023 | 2.1178 | 2.1178 | 2.1178 | 2.1178 | 2.1178 | - |
| *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.