Singapore markets close in 7 hours 22 minutes
Straits Times Index
3,323.67 +1.59 (+0.05%) Nikkei
39,205.14 +166.98 (+0.43%) Hang Seng
18,163.12 -203.83 (-1.11%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,412.21 -185.50 (-0.27%) CMC Crypto 200
1,438.83 -7.84 (-0.54%)
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:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 1.9407 | 1.9407 | 1.9407 | 1.9407 | 1.9407 | - |
| 07 Jun 2024 | 1.9078 | 1.9078 | 1.9078 | 1.9078 | 1.9078 | - |
| 06 Jun 2024 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | - |
| 05 Jun 2024 | 1.8872 | 1.8872 | 1.8872 | 1.8872 | 1.8872 | - |
| 04 Jun 2024 | 1.8847 | 1.8847 | 1.8847 | 1.8847 | 1.8847 | - |
| 03 Jun 2024 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | - |
| 31 May 2024 | 1.9362 | 1.9362 | 1.9362 | 1.9362 | 1.9362 | - |
| 30 May 2024 | 1.9322 | 1.9322 | 1.9322 | 1.9322 | 1.9322 | - |
| 29 May 2024 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | - |
| 28 May 2024 | 1.9746 | 1.9746 | 1.9746 | 1.9746 | 1.9746 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1.9361 | 1.9361 | 1.9361 | 1.9361 | 1.9361 | - |
| 23 May 2024 | 1.9207 | 1.9207 | 1.9207 | 1.9207 | 1.9207 | - |
| 22 May 2024 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | - |
| 21 May 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| 20 May 2024 | 1.9717 | 1.9717 | 1.9717 | 1.9717 | 1.9717 | - |
| 17 May 2024 | 1.9715 | 1.9715 | 1.9715 | 1.9715 | 1.9715 | - |
| 16 May 2024 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | - |
| 15 May 2024 | 1.9377 | 1.9377 | 1.9377 | 1.9377 | 1.9377 | - |
| 14 May 2024 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | - |
| 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 | - |
| *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.