Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,154.90 +10.77 (+0.13%) Bitcoin USD
57,253.46 -4,670.06 (-7.54%) CMC Crypto 200
1,232.59 -106.48 (-7.95%)
RBOB Gasoline Dec 25 (RBZ25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.0553 | 2.0553 | 2.0553 | 2.0553 | 2.0553 | 14 |
| 29 Apr 2024 | 2.0720 | 2.0720 | 2.0697 | 2.0697 | 2.0697 | 14 |
| 26 Apr 2024 | 2.0911 | 2.0911 | 2.0911 | 2.0911 | 2.0911 | 28 |
| 25 Apr 2024 | 2.0889 | 2.0910 | 2.0855 | 2.0889 | 2.0889 | 43 |
| 24 Apr 2024 | 2.0743 | 2.0771 | 2.0722 | 2.0722 | 2.0722 | 127 |
| 23 Apr 2024 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | 4 |
| 22 Apr 2024 | 2.0515 | 2.0517 | 2.0515 | 2.0517 | 2.0517 | 17 |
| 19 Apr 2024 | 2.0536 | 2.0536 | 2.0536 | 2.0536 | 2.0536 | 35 |
| 18 Apr 2024 | 2.0556 | 2.0556 | 2.0556 | 2.0556 | 2.0556 | 22 |
| 17 Apr 2024 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 98 |
| 16 Apr 2024 | 2.1132 | 2.1132 | 2.1132 | 2.1132 | 2.1132 | 29 |
| 15 Apr 2024 | 2.1034 | 2.1034 | 2.1034 | 2.1034 | 2.1034 | 25 |
| 12 Apr 2024 | 2.1230 | 2.1230 | 2.1060 | 2.1069 | 2.1069 | 77 |
| 11 Apr 2024 | 2.0900 | 2.0902 | 2.0775 | 2.0902 | 2.0902 | 104 |
| 10 Apr 2024 | 2.0988 | 2.0988 | 2.0988 | 2.0988 | 2.0988 | 151 |
| 09 Apr 2024 | 2.1120 | 2.1120 | 2.0961 | 2.0961 | 2.0961 | 11 |
| 08 Apr 2024 | 2.1041 | 2.1041 | 2.1041 | 2.1041 | 2.1041 | 17 |
| 05 Apr 2024 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | 11 |
| 04 Apr 2024 | 2.0950 | 2.1206 | 2.0950 | 2.1206 | 2.1206 | 15 |
| 03 Apr 2024 | 2.0977 | 2.0977 | 2.0895 | 2.0946 | 2.0946 | 45 |
| 02 Apr 2024 | 2.0772 | 2.0878 | 2.0772 | 2.0878 | 2.0878 | 62 |
| 01 Apr 2024 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | 3 |
| 28 Mar 2024 | 2.0696 | 2.0696 | 2.0696 | 2.0696 | 2.0696 | 11 |
| 27 Mar 2024 | 2.0435 | 2.0454 | 2.0435 | 2.0454 | 2.0454 | 2 |
| 26 Mar 2024 | 2.0436 | 2.0436 | 2.0396 | 2.0396 | 2.0396 | 5 |
| 25 Mar 2024 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | - |
| 22 Mar 2024 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | 1 |
| 21 Mar 2024 | 2.0367 | 2.0480 | 2.0363 | 2.0480 | 2.0480 | 35 |
| 20 Mar 2024 | 2.0436 | 2.0436 | 2.0436 | 2.0436 | 2.0436 | 6 |
| 19 Mar 2024 | 2.0550 | 2.0620 | 2.0550 | 2.0620 | 2.0620 | 17 |
| 18 Mar 2024 | 2.0526 | 2.0526 | 2.0526 | 2.0526 | 2.0526 | 87 |
| 15 Mar 2024 | 2.0230 | 2.0400 | 2.0230 | 2.0356 | 2.0356 | 12 |
| 14 Mar 2024 | 2.0072 | 2.0292 | 2.0072 | 2.0292 | 2.0292 | 43 |
| 13 Mar 2024 | 1.9850 | 2.0147 | 1.9850 | 2.0147 | 2.0147 | 211 |
| 12 Mar 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9742 | 1.9742 | 7 |
| 11 Mar 2024 | 1.9756 | 1.9756 | 1.9756 | 1.9756 | 1.9756 | 83 |
| 08 Mar 2024 | 1.9800 | 1.9800 | 1.9510 | 1.9551 | 1.9551 | 11 |
| 07 Mar 2024 | 1.9490 | 1.9733 | 1.9485 | 1.9733 | 1.9733 | 9 |
| 06 Mar 2024 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | 14 |
| 05 Mar 2024 | 1.9490 | 1.9500 | 1.9490 | 1.9500 | 1.9500 | 9 |
| 04 Mar 2024 | 1.9760 | 1.9800 | 1.9650 | 1.9718 | 1.9718 | 7 |
| 01 Mar 2024 | 1.9830 | 1.9830 | 1.9730 | 1.9780 | 1.9780 | 29 |
| 29 Feb 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 26 |
| 28 Feb 2024 | 1.9700 | 1.9780 | 1.9500 | 1.9567 | 1.9567 | 22 |
| 27 Feb 2024 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | 18 |
| 26 Feb 2024 | 1.9700 | 1.9700 | 1.9624 | 1.9624 | 1.9624 | 12 |
| 23 Feb 2024 | 1.9600 | 1.9600 | 1.9361 | 1.9361 | 1.9361 | 65 |
| 22 Feb 2024 | 1.9512 | 1.9800 | 1.9512 | 1.9797 | 1.9797 | 110 |
| 21 Feb 2024 | 1.9493 | 1.9515 | 1.9493 | 1.9515 | 1.9515 | 31 |
| 20 Feb 2024 | 1.9330 | 1.9434 | 1.9330 | 1.9330 | 1.9330 | 8 |
| 16 Feb 2024 | 1.9629 | 1.9673 | 1.9629 | 1.9673 | 1.9673 | 4 |
| 15 Feb 2024 | 1.9489 | 1.9634 | 1.9481 | 1.9634 | 1.9634 | 35 |
| 14 Feb 2024 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | 13 |
| 13 Feb 2024 | 1.9607 | 1.9607 | 1.9607 | 1.9607 | 1.9607 | 3 |
| 12 Feb 2024 | 1.9610 | 1.9610 | 1.9598 | 1.9598 | 1.9598 | 32 |
| 09 Feb 2024 | 1.9300 | 1.9525 | 1.9300 | 1.9525 | 1.9525 | 17 |
| 08 Feb 2024 | 1.9265 | 1.9433 | 1.9250 | 1.9433 | 1.9433 | 55 |
| 07 Feb 2024 | 1.9065 | 1.9083 | 1.9065 | 1.9083 | 1.9083 | 243 |
| 06 Feb 2024 | 1.9015 | 1.9043 | 1.9005 | 1.9005 | 1.9005 | 120 |
| 05 Feb 2024 | 1.8680 | 1.8933 | 1.8678 | 1.8933 | 1.8933 | 4 |
| 02 Feb 2024 | 1.8850 | 1.8850 | 1.8600 | 1.8688 | 1.8688 | 20 |
| 01 Feb 2024 | 1.8950 | 1.8971 | 1.8950 | 1.8971 | 1.8971 | 156 |
| 31 Jan 2024 | 1.9550 | 1.9550 | 1.9250 | 1.9341 | 1.9341 | 221 |
| 30 Jan 2024 | 1.9808 | 1.9810 | 1.9781 | 1.9781 | 1.9781 | 79 |
| 29 Jan 2024 | 1.9700 | 1.9700 | 1.9694 | 1.9694 | 1.9694 | 87 |
| 26 Jan 2024 | 1.9600 | 1.9979 | 1.9600 | 1.9979 | 1.9979 | 71 |
| 25 Jan 2024 | 1.9849 | 1.9849 | 1.9800 | 1.9849 | 1.9849 | 1 |
| 24 Jan 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 37 |
| 23 Jan 2024 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | - |
| 22 Jan 2024 | 1.9410 | 1.9631 | 1.9410 | 1.9631 | 1.9631 | 76 |
| 19 Jan 2024 | 1.9236 | 1.9236 | 1.9236 | 1.9236 | 1.9236 | 93 |
| 18 Jan 2024 | 1.9174 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 33 |
| 17 Jan 2024 | 1.9000 | 1.9238 | 1.9000 | 1.9238 | 1.9238 | 50 |
| 16 Jan 2024 | 1.9254 | 1.9254 | 1.9254 | 1.9254 | 1.9254 | 21 |
| 12 Jan 2024 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | 70 |
| 11 Jan 2024 | 1.9000 | 1.9143 | 1.9000 | 1.9143 | 1.9143 | 98 |
| 10 Jan 2024 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 59 |
| 09 Jan 2024 | 1.9123 | 1.9123 | 1.9123 | 1.9123 | 1.9123 | 1 |
| 08 Jan 2024 | 1.8980 | 1.8980 | 1.8900 | 1.8907 | 1.8907 | 17 |
| 05 Jan 2024 | 1.9473 | 1.9473 | 1.9346 | 1.9346 | 1.9346 | 17 |
| 04 Jan 2024 | 1.9242 | 1.9242 | 1.9242 | 1.9242 | 1.9242 | - |
| 03 Jan 2024 | 1.9434 | 1.9434 | 1.9434 | 1.9434 | 1.9434 | 3 |
| 02 Jan 2024 | 1.8957 | 1.8957 | 1.8957 | 1.8957 | 1.8957 | - |
| 29 Dec 2023 | 1.9320 | 1.9320 | 1.9071 | 1.9071 | 1.9071 | 6 |
| 28 Dec 2023 | 1.9400 | 1.9400 | 1.9148 | 1.9148 | 1.9148 | 10 |
| 27 Dec 2023 | 1.9495 | 1.9495 | 1.9495 | 1.9495 | 1.9495 | - |
| 26 Dec 2023 | 1.9808 | 1.9808 | 1.9719 | 1.9719 | 1.9719 | 4 |
| 22 Dec 2023 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | 3 |
| 21 Dec 2023 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | 4 |
| 20 Dec 2023 | 1.9857 | 1.9857 | 1.9857 | 1.9857 | 1.9857 | 10 |
| 19 Dec 2023 | 1.9690 | 2.0016 | 1.9690 | 2.0016 | 2.0016 | 16 |
| 18 Dec 2023 | 2.0270 | 2.0270 | 1.9771 | 1.9771 | 1.9771 | 31 |
| 15 Dec 2023 | 1.9603 | 1.9603 | 1.9603 | 1.9603 | 1.9603 | 6 |
| 14 Dec 2023 | 1.9500 | 1.9500 | 1.9480 | 1.9488 | 1.9488 | 17 |
| 13 Dec 2023 | 1.9022 | 1.9022 | 1.9022 | 1.9022 | 1.9022 | 8 |
| 12 Dec 2023 | 1.9090 | 1.9100 | 1.8801 | 1.8801 | 1.8801 | 8 |
| 11 Dec 2023 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | - |
| 08 Dec 2023 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 4 |
| 07 Dec 2023 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 06 Dec 2023 | 1.9400 | 1.9400 | 1.9090 | 1.9117 | 1.9117 | 22 |
| *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.