Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
61,550.69 -1,262.16 (-2.01%) CMC Crypto 200
1,272.79 -18.60 (-1.44%)
RBOB Gasoline Dec 26 (RBZ26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 06:48AM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.9346 | 1.9346 | 1.9346 | 1.9346 | 1.9346 | - |
| 10 May 2024 | 1.9136 | 1.9136 | 1.9136 | 1.9136 | 1.9136 | - |
| 09 May 2024 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | - |
| 08 May 2024 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | - |
| 07 May 2024 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | - |
| 06 May 2024 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | - |
| 03 May 2024 | 1.9188 | 1.9188 | 1.9188 | 1.9188 | 1.9188 | - |
| 02 May 2024 | 1.9249 | 1.9249 | 1.9249 | 1.9249 | 1.9249 | - |
| 01 May 2024 | 1.9121 | 1.9121 | 1.9121 | 1.9121 | 1.9121 | - |
| 30 Apr 2024 | 1.9753 | 1.9753 | 1.9753 | 1.9753 | 1.9753 | - |
| 29 Apr 2024 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | - |
| 26 Apr 2024 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | - |
| 25 Apr 2024 | 2.0077 | 2.0077 | 2.0077 | 2.0077 | 2.0077 | - |
| 24 Apr 2024 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | - |
| 23 Apr 2024 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | - |
| 22 Apr 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
| 19 Apr 2024 | 1.9750 | 1.9790 | 1.9750 | 1.9790 | 1.9790 | 10 |
| 18 Apr 2024 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | - |
| 17 Apr 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
| 16 Apr 2024 | 2.0348 | 2.0348 | 2.0348 | 2.0348 | 2.0348 | - |
| 15 Apr 2024 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | - |
| 12 Apr 2024 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | - |
| 11 Apr 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 10 Apr 2024 | 2.0235 | 2.0235 | 2.0235 | 2.0235 | 2.0235 | - |
| 09 Apr 2024 | 2.0211 | 2.0211 | 2.0211 | 2.0211 | 2.0211 | - |
| 08 Apr 2024 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | - |
| 05 Apr 2024 | 2.0367 | 2.0367 | 2.0367 | 2.0367 | 2.0367 | - |
| 04 Apr 2024 | 2.0406 | 2.0406 | 2.0346 | 2.0406 | 2.0406 | 2 |
| 03 Apr 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 02 Apr 2024 | 2.0261 | 2.0261 | 2.0261 | 2.0261 | 2.0261 | - |
| 01 Apr 2024 | 2.0087 | 2.0087 | 2.0087 | 2.0087 | 2.0087 | - |
| 28 Mar 2024 | 2.0106 | 2.0106 | 2.0106 | 2.0106 | 2.0106 | - |
| 27 Mar 2024 | 1.9891 | 1.9891 | 1.9891 | 1.9891 | 1.9891 | - |
| 26 Mar 2024 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | - |
| 25 Mar 2024 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | - |
| 22 Mar 2024 | 1.9743 | 1.9743 | 1.9743 | 1.9743 | 1.9743 | - |
| 21 Mar 2024 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | - |
| 20 Mar 2024 | 1.9854 | 1.9854 | 1.9854 | 1.9854 | 1.9854 | - |
| 19 Mar 2024 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | - |
| 18 Mar 2024 | 1.9941 | 1.9941 | 1.9941 | 1.9941 | 1.9941 | - |
| 15 Mar 2024 | 1.9826 | 1.9826 | 1.9826 | 1.9826 | 1.9826 | - |
| 14 Mar 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
| 13 Mar 2024 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | - |
| 12 Mar 2024 | 1.9294 | 1.9294 | 1.9294 | 1.9294 | 1.9294 | - |
| 11 Mar 2024 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | - |
| 08 Mar 2024 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | - |
| 07 Mar 2024 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | - |
| 06 Mar 2024 | 1.9161 | 1.9161 | 1.9161 | 1.9161 | 1.9161 | - |
| 05 Mar 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 04 Mar 2024 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | - |
| 01 Mar 2024 | 1.9282 | 1.9282 | 1.9282 | 1.9282 | 1.9282 | - |
| 29 Feb 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
| 28 Feb 2024 | 1.9100 | 1.9100 | 1.9097 | 1.9097 | 1.9097 | - |
| 27 Feb 2024 | 1.9313 | 1.9313 | 1.9313 | 1.9313 | 1.9313 | - |
| 26 Feb 2024 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | - |
| 23 Feb 2024 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | - |
| 22 Feb 2024 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | 1 |
| 21 Feb 2024 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | - |
| 20 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 16 Feb 2024 | 1.9261 | 1.9261 | 1.9261 | 1.9261 | 1.9261 | - |
| 15 Feb 2024 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | - |
| 14 Feb 2024 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | - |
| 13 Feb 2024 | 1.9177 | 1.9177 | 1.9177 | 1.9177 | 1.9177 | - |
| 12 Feb 2024 | 1.9168 | 1.9168 | 1.9168 | 1.9168 | 1.9168 | - |
| 09 Feb 2024 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | - |
| 08 Feb 2024 | 1.9053 | 1.9053 | 1.9053 | 1.9053 | 1.9053 | - |
| 07 Feb 2024 | 1.8768 | 1.8768 | 1.8768 | 1.8768 | 1.8768 | - |
| 06 Feb 2024 | 1.8687 | 1.8687 | 1.8687 | 1.8687 | 1.8687 | - |
| 05 Feb 2024 | 1.8618 | 1.8618 | 1.8618 | 1.8618 | 1.8618 | - |
| 02 Feb 2024 | 1.8373 | 1.8373 | 1.8373 | 1.8373 | 1.8373 | - |
| 01 Feb 2024 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | - |
| 31 Jan 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 30 Jan 2024 | 1.9422 | 1.9422 | 1.9422 | 1.9422 | 1.9422 | - |
| 29 Jan 2024 | 1.9336 | 1.9336 | 1.9336 | 1.9336 | 1.9336 | - |
| 26 Jan 2024 | 1.9589 | 1.9589 | 1.9589 | 1.9589 | 1.9589 | - |
| 25 Jan 2024 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | - |
| 24 Jan 2024 | 1.9145 | 1.9145 | 1.9145 | 1.9145 | 1.9145 | - |
| 23 Jan 2024 | 1.9133 | 1.9133 | 1.9133 | 1.9133 | 1.9133 | - |
| 22 Jan 2024 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | - |
| 19 Jan 2024 | 1.8921 | 1.8921 | 1.8921 | 1.8921 | 1.8921 | - |
| 18 Jan 2024 | 1.9085 | 1.9085 | 1.9085 | 1.9085 | 1.9085 | - |
| 17 Jan 2024 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | - |
| 16 Jan 2024 | 1.8963 | 1.8963 | 1.8963 | 1.8963 | 1.8963 | - |
| 12 Jan 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 11 Jan 2024 | 1.8852 | 1.8852 | 1.8852 | 1.8852 | 1.8852 | - |
| 10 Jan 2024 | 1.8708 | 1.8708 | 1.8708 | 1.8708 | 1.8708 | - |
| 09 Jan 2024 | 1.8818 | 1.8818 | 1.8818 | 1.8818 | 1.8818 | - |
| 08 Jan 2024 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | - |
| 05 Jan 2024 | 1.9016 | 1.9016 | 1.9016 | 1.9016 | 1.9016 | - |
| 04 Jan 2024 | 1.8957 | 1.8957 | 1.8957 | 1.8957 | 1.8957 | - |
| 03 Jan 2024 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | - |
| 02 Jan 2024 | 1.8672 | 1.8672 | 1.8672 | 1.8672 | 1.8672 | - |
| 29 Dec 2023 | 1.8766 | 1.8766 | 1.8766 | 1.8766 | 1.8766 | - |
| 28 Dec 2023 | 1.8843 | 1.8843 | 1.8843 | 1.8843 | 1.8843 | - |
| 27 Dec 2023 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
| 26 Dec 2023 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | - |
| 22 Dec 2023 | 1.9217 | 1.9217 | 1.9217 | 1.9217 | 1.9217 | - |
| 21 Dec 2023 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 20 Dec 2023 | 1.9582 | 1.9582 | 1.9582 | 1.9582 | 1.9582 | - |
| 19 Dec 2023 | 1.9756 | 1.9756 | 1.9756 | 1.9756 | 1.9756 | - |
| *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.