Singapore markets open in 8 hours 2 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,032.01 -39.62 (-0.78%) Dow
37,991.36 -469.56 (-1.22%) Nasdaq
15,543.04 -169.71 (-1.08%) Bitcoin USD
64,411.50 -305.48 (-0.47%) CMC Crypto 200
1,386.47 +3.89 (+0.28%)
RBOB Gasoline Oct 25 (RBV25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.1294 | 2.1294 | 2.1294 | 2.1294 | 2.1294 | - |
| 23 Apr 2024 | 2.1242 | 2.1242 | 2.1242 | 2.1242 | 2.1242 | - |
| 22 Apr 2024 | 2.1079 | 2.1079 | 2.1079 | 2.1079 | 2.1079 | 14 |
| 19 Apr 2024 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | 25 |
| 18 Apr 2024 | 2.1058 | 2.1058 | 2.1058 | 2.1058 | 2.1058 | 7 |
| 17 Apr 2024 | 2.1101 | 2.1101 | 2.1101 | 2.1101 | 2.1101 | 8 |
| 16 Apr 2024 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 6 |
| 15 Apr 2024 | 2.1522 | 2.1522 | 2.1522 | 2.1522 | 2.1522 | 16 |
| 12 Apr 2024 | 2.1577 | 2.1577 | 2.1525 | 2.1554 | 2.1554 | 49 |
| 11 Apr 2024 | 2.1260 | 2.1382 | 2.1240 | 2.1382 | 2.1382 | 81 |
| 10 Apr 2024 | 2.1469 | 2.1469 | 2.1469 | 2.1469 | 2.1469 | 62 |
| 09 Apr 2024 | 2.1453 | 2.1453 | 2.1453 | 2.1453 | 2.1453 | 15 |
| 08 Apr 2024 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | 11 |
| 05 Apr 2024 | 2.1672 | 2.1672 | 2.1672 | 2.1672 | 2.1672 | 4 |
| 04 Apr 2024 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | 2 |
| 03 Apr 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 32 |
| 02 Apr 2024 | 2.1425 | 2.1425 | 2.1425 | 2.1425 | 2.1425 | - |
| 01 Apr 2024 | 2.1233 | 2.1233 | 2.1233 | 2.1233 | 2.1233 | - |
| 28 Mar 2024 | 2.1246 | 2.1246 | 2.1246 | 2.1246 | 2.1246 | - |
| 27 Mar 2024 | 2.1009 | 2.1009 | 2.1009 | 2.1009 | 2.1009 | - |
| 26 Mar 2024 | 2.0953 | 2.0953 | 2.0953 | 2.0953 | 2.0953 | 3 |
| 25 Mar 2024 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | - |
| 22 Mar 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
| 21 Mar 2024 | 2.1000 | 2.1039 | 2.1000 | 2.1039 | 2.1039 | 7 |
| 20 Mar 2024 | 2.0997 | 2.0997 | 2.0997 | 2.0997 | 2.0997 | 2 |
| 19 Mar 2024 | 2.1187 | 2.1187 | 2.1187 | 2.1187 | 2.1187 | 12 |
| 18 Mar 2024 | 2.1115 | 2.1115 | 2.1115 | 2.1115 | 2.1115 | 12 |
| 15 Mar 2024 | 2.0918 | 2.0918 | 2.0918 | 2.0918 | 2.0918 | 6 |
| 14 Mar 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 12 |
| 13 Mar 2024 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | 20 |
| 12 Mar 2024 | 2.0282 | 2.0282 | 2.0282 | 2.0282 | 2.0282 | - |
| 11 Mar 2024 | 2.0293 | 2.0293 | 2.0293 | 2.0293 | 2.0293 | - |
| 08 Mar 2024 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | - |
| 07 Mar 2024 | 2.0285 | 2.0285 | 2.0285 | 2.0285 | 2.0285 | 4 |
| 06 Mar 2024 | 2.0184 | 2.0184 | 2.0184 | 2.0184 | 2.0184 | 4 |
| 05 Mar 2024 | 2.0031 | 2.0031 | 2.0031 | 2.0031 | 2.0031 | - |
| 04 Mar 2024 | 2.0247 | 2.0247 | 2.0247 | 2.0247 | 2.0247 | 1 |
| 01 Mar 2024 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | - |
| 29 Feb 2024 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | - |
| 28 Feb 2024 | 2.0103 | 2.0103 | 2.0100 | 2.0100 | 2.0100 | - |
| 27 Feb 2024 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | 5 |
| 26 Feb 2024 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | - |
| 23 Feb 2024 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | - |
| 22 Feb 2024 | 2.0366 | 2.0366 | 2.0366 | 2.0366 | 2.0366 | 10 |
| 21 Feb 2024 | 2.0086 | 2.0086 | 2.0086 | 2.0086 | 2.0086 | 13 |
| 20 Feb 2024 | 1.9917 | 1.9917 | 1.9917 | 1.9917 | 1.9917 | - |
| 16 Feb 2024 | 2.0275 | 2.0275 | 2.0275 | 2.0275 | 2.0275 | - |
| 15 Feb 2024 | 2.0239 | 2.0239 | 2.0239 | 2.0239 | 2.0239 | 19 |
| 14 Feb 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
| 13 Feb 2024 | 2.0264 | 2.0264 | 2.0264 | 2.0264 | 2.0264 | - |
| 12 Feb 2024 | 2.0255 | 2.0255 | 2.0255 | 2.0255 | 2.0255 | 17 |
| 09 Feb 2024 | 2.0159 | 2.0159 | 2.0159 | 2.0159 | 2.0159 | - |
| 08 Feb 2024 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | 37 |
| 07 Feb 2024 | 1.9673 | 1.9673 | 1.9673 | 1.9673 | 1.9673 | 10 |
| 06 Feb 2024 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | - |
| 05 Feb 2024 | 1.9516 | 1.9516 | 1.9516 | 1.9516 | 1.9516 | - |
| 02 Feb 2024 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | - |
| 01 Feb 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1 |
| 31 Jan 2024 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | 4 |
| 30 Jan 2024 | 2.0401 | 2.0401 | 2.0401 | 2.0401 | 2.0401 | 4 |
| 29 Jan 2024 | 2.0268 | 2.0268 | 2.0268 | 2.0268 | 2.0268 | - |
| 26 Jan 2024 | 2.0536 | 2.0536 | 2.0536 | 2.0536 | 2.0536 | - |
| 25 Jan 2024 | 2.0382 | 2.0382 | 2.0382 | 2.0382 | 2.0382 | - |
| 24 Jan 2024 | 2.0035 | 2.0035 | 2.0035 | 2.0035 | 2.0035 | - |
| 23 Jan 2024 | 2.0023 | 2.0023 | 2.0023 | 2.0023 | 2.0023 | - |
| 22 Jan 2024 | 2.0161 | 2.0161 | 2.0161 | 2.0161 | 2.0161 | - |
| 19 Jan 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| 18 Jan 2024 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | - |
| 17 Jan 2024 | 1.9711 | 1.9711 | 1.9711 | 1.9711 | 1.9711 | - |
| 16 Jan 2024 | 1.9687 | 1.9687 | 1.9687 | 1.9687 | 1.9687 | - |
| 12 Jan 2024 | 1.9726 | 1.9726 | 1.9726 | 1.9726 | 1.9726 | - |
| 11 Jan 2024 | 1.9568 | 1.9568 | 1.9568 | 1.9568 | 1.9568 | - |
| 10 Jan 2024 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | - |
| 09 Jan 2024 | 1.9499 | 1.9499 | 1.9499 | 1.9499 | 1.9499 | - |
| 08 Jan 2024 | 1.9276 | 1.9276 | 1.9276 | 1.9276 | 1.9276 | - |
| 05 Jan 2024 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | - |
| 04 Jan 2024 | 1.9633 | 1.9633 | 1.9633 | 1.9633 | 1.9633 | - |
| 03 Jan 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | - |
| 02 Jan 2024 | 1.9348 | 1.9348 | 1.9348 | 1.9348 | 1.9348 | - |
| 29 Dec 2023 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | - |
| 28 Dec 2023 | 1.9475 | 1.9475 | 1.9475 | 1.9475 | 1.9475 | 5 |
| 27 Dec 2023 | 1.9924 | 1.9924 | 1.9924 | 1.9924 | 1.9924 | - |
| 26 Dec 2023 | 2.0148 | 2.0148 | 2.0148 | 2.0148 | 2.0148 | - |
| 22 Dec 2023 | 1.9869 | 1.9869 | 1.9869 | 1.9869 | 1.9869 | - |
| 21 Dec 2023 | 2.0122 | 2.0122 | 2.0122 | 2.0122 | 2.0122 | - |
| 20 Dec 2023 | 2.0289 | 2.0289 | 2.0289 | 2.0289 | 2.0289 | - |
| 19 Dec 2023 | 2.0441 | 2.0441 | 2.0441 | 2.0441 | 2.0441 | - |
| 18 Dec 2023 | 2.0185 | 2.0185 | 2.0185 | 2.0185 | 2.0185 | - |
| 15 Dec 2023 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | - |
| 14 Dec 2023 | 1.9888 | 1.9888 | 1.9888 | 1.9888 | 1.9888 | - |
| 13 Dec 2023 | 1.9406 | 1.9406 | 1.9406 | 1.9406 | 1.9406 | - |
| 12 Dec 2023 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | 2 |
| 11 Dec 2023 | 1.9666 | 1.9666 | 1.9666 | 1.9666 | 1.9666 | - |
| 08 Dec 2023 | 1.9707 | 1.9707 | 1.9707 | 1.9707 | 1.9707 | 3 |
| 07 Dec 2023 | 1.9347 | 1.9347 | 1.9347 | 1.9347 | 1.9347 | - |
| 06 Dec 2023 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | - |
| 05 Dec 2023 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | - |
| 04 Dec 2023 | 2.0107 | 2.0107 | 2.0107 | 2.0107 | 2.0107 | - |
| 01 Dec 2023 | 2.0509 | 2.0509 | 2.0033 | 2.0033 | 2.0033 | 10 |
| 30 Nov 2023 | 2.0306 | 2.0306 | 2.0306 | 2.0306 | 2.0306 | - |
| *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.