Singapore markets closed
Straits Times Index
3,326.74 -3.35 (-0.10%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,909.95 -141.99 (-0.21%) CMC Crypto 200
1,461.20 -23.49 (-1.58%)
Heating Oil Jan 26 (HOF26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 39 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 2.3926 | 2.3926 | 2.3926 | 2.3926 | 2.3926 | 39 |
| 23 May 2024 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 21 |
| 22 May 2024 | 2.3998 | 2.3998 | 2.3998 | 2.3998 | 2.3998 | 20 |
| 21 May 2024 | 2.4192 | 2.4192 | 2.4192 | 2.4192 | 2.4192 | 16 |
| 20 May 2024 | 2.4317 | 2.4317 | 2.4317 | 2.4317 | 2.4317 | 2 |
| 17 May 2024 | 2.4208 | 2.4291 | 2.4208 | 2.4291 | 2.4291 | 33 |
| 16 May 2024 | 2.4003 | 2.4003 | 2.4003 | 2.4003 | 2.4003 | 11 |
| 15 May 2024 | 2.3922 | 2.3922 | 2.3919 | 2.3919 | 2.3919 | 27 |
| 14 May 2024 | 2.3812 | 2.3853 | 2.3812 | 2.3853 | 2.3853 | 40 |
| 13 May 2024 | 2.4009 | 2.4009 | 2.3972 | 2.3972 | 2.3972 | 71 |
| 10 May 2024 | 2.3848 | 2.3848 | 2.3848 | 2.3848 | 2.3848 | 64 |
| 09 May 2024 | 2.4035 | 2.4035 | 2.4035 | 2.4035 | 2.4035 | 31 |
| 08 May 2024 | 2.4071 | 2.4071 | 2.4071 | 2.4071 | 2.4071 | 21 |
| 07 May 2024 | 2.4104 | 2.4104 | 2.4104 | 2.4104 | 2.4104 | 42 |
| 06 May 2024 | 2.4100 | 2.4146 | 2.4100 | 2.4146 | 2.4146 | 45 |
| 03 May 2024 | 2.3966 | 2.3966 | 2.3966 | 2.3966 | 2.3966 | 4 |
| 02 May 2024 | 2.3901 | 2.3912 | 2.3901 | 2.3911 | 2.3911 | 6 |
| 01 May 2024 | 2.3809 | 2.3809 | 2.3806 | 2.3806 | 2.3806 | 27 |
| 30 Apr 2024 | 2.4305 | 2.4305 | 2.4305 | 2.4305 | 2.4305 | 7 |
| 29 Apr 2024 | 2.4365 | 2.4365 | 2.4365 | 2.4365 | 2.4365 | - |
| 26 Apr 2024 | 2.4493 | 2.4493 | 2.4493 | 2.4493 | 2.4493 | 1 |
| 25 Apr 2024 | 2.4220 | 2.4500 | 2.4220 | 2.4451 | 2.4451 | 15 |
| 24 Apr 2024 | 2.4377 | 2.4377 | 2.4358 | 2.4358 | 2.4358 | 4 |
| 23 Apr 2024 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | - |
| 22 Apr 2024 | 2.4266 | 2.4266 | 2.4266 | 2.4266 | 2.4266 | - |
| 19 Apr 2024 | 2.4227 | 2.4227 | 2.4227 | 2.4227 | 2.4227 | 1 |
| 18 Apr 2024 | 2.4318 | 2.4318 | 2.4235 | 2.4235 | 2.4235 | 7 |
| 17 Apr 2024 | 2.4411 | 2.4411 | 2.4411 | 2.4411 | 2.4411 | - |
| 16 Apr 2024 | 2.4986 | 2.4986 | 2.4986 | 2.4986 | 2.4986 | 2 |
| 15 Apr 2024 | 2.4971 | 2.4971 | 2.4971 | 2.4971 | 2.4971 | - |
| 12 Apr 2024 | 2.5049 | 2.5049 | 2.5049 | 2.5049 | 2.5049 | 1 |
| 11 Apr 2024 | 2.4849 | 2.4849 | 2.4849 | 2.4849 | 2.4849 | 11 |
| 10 Apr 2024 | 2.5004 | 2.5004 | 2.5004 | 2.5004 | 2.5004 | 5 |
| 09 Apr 2024 | 2.4789 | 2.4789 | 2.4789 | 2.4789 | 2.4789 | 6 |
| 08 Apr 2024 | 2.4897 | 2.5006 | 2.4897 | 2.5006 | 2.5006 | 10 |
| 05 Apr 2024 | 2.5045 | 2.5045 | 2.5045 | 2.5045 | 2.5045 | - |
| 04 Apr 2024 | 2.5034 | 2.5034 | 2.5034 | 2.5034 | 2.5034 | 6 |
| 03 Apr 2024 | 2.4965 | 2.4965 | 2.4965 | 2.4965 | 2.4965 | - |
| 02 Apr 2024 | 2.4855 | 2.4855 | 2.4855 | 2.4855 | 2.4855 | 18 |
| 01 Apr 2024 | 2.4545 | 2.4545 | 2.4545 | 2.4545 | 2.4545 | - |
| 28 Mar 2024 | 2.4483 | 2.4483 | 2.4483 | 2.4483 | 2.4483 | - |
| 27 Mar 2024 | 2.4276 | 2.4276 | 2.4276 | 2.4276 | 2.4276 | - |
| 26 Mar 2024 | 2.4171 | 2.4171 | 2.4171 | 2.4171 | 2.4171 | - |
| 25 Mar 2024 | 2.4241 | 2.4356 | 2.4241 | 2.4356 | 2.4356 | 2 |
| 22 Mar 2024 | 2.4108 | 2.4108 | 2.4108 | 2.4108 | 2.4108 | - |
| 21 Mar 2024 | 2.4260 | 2.4288 | 2.4260 | 2.4288 | 2.4288 | 4 |
| 20 Mar 2024 | 2.4371 | 2.4371 | 2.4371 | 2.4371 | 2.4371 | - |
| 19 Mar 2024 | 2.4584 | 2.4584 | 2.4584 | 2.4584 | 2.4584 | - |
| 18 Mar 2024 | 2.4664 | 2.4664 | 2.4664 | 2.4664 | 2.4664 | - |
| 15 Mar 2024 | 2.4412 | 2.4412 | 2.4412 | 2.4412 | 2.4412 | 2 |
| 14 Mar 2024 | 2.4250 | 2.4356 | 2.4250 | 2.4356 | 2.4356 | 62 |
| 13 Mar 2024 | 2.4123 | 2.4123 | 2.4123 | 2.4123 | 2.4123 | 2 |
| 12 Mar 2024 | 2.3850 | 2.3850 | 2.3720 | 2.3720 | 2.3720 | 9 |
| 11 Mar 2024 | 2.3837 | 2.3837 | 2.3837 | 2.3837 | 2.3837 | - |
| 08 Mar 2024 | 2.3618 | 2.3618 | 2.3618 | 2.3618 | 2.3618 | - |
| 07 Mar 2024 | 2.3691 | 2.3799 | 2.3691 | 2.3799 | 2.3799 | 8 |
| 06 Mar 2024 | 2.3743 | 2.3743 | 2.3743 | 2.3743 | 2.3743 | 4 |
| 05 Mar 2024 | 2.3650 | 2.3650 | 2.3469 | 2.3469 | 2.3469 | 14 |
| 04 Mar 2024 | 2.3632 | 2.3632 | 2.3632 | 2.3632 | 2.3632 | 8 |
| 01 Mar 2024 | 2.3798 | 2.3798 | 2.3798 | 2.3798 | 2.3798 | 25 |
| 29 Feb 2024 | 2.3617 | 2.3617 | 2.3617 | 2.3617 | 2.3617 | - |
| 28 Feb 2024 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | - |
| 27 Feb 2024 | 2.3733 | 2.3733 | 2.3733 | 2.3733 | 2.3733 | 5 |
| 26 Feb 2024 | 2.3698 | 2.3698 | 2.3698 | 2.3698 | 2.3698 | 4 |
| 23 Feb 2024 | 2.3427 | 2.3427 | 2.3427 | 2.3427 | 2.3427 | 4 |
| 22 Feb 2024 | 2.3650 | 2.3668 | 2.3650 | 2.3668 | 2.3668 | 5 |
| 21 Feb 2024 | 2.3541 | 2.3541 | 2.3541 | 2.3541 | 2.3541 | 1 |
| 20 Feb 2024 | 2.3483 | 2.3483 | 2.3483 | 2.3483 | 2.3483 | 1 |
| 16 Feb 2024 | 2.3700 | 2.3850 | 2.3700 | 2.3850 | 2.3850 | 19 |
| 15 Feb 2024 | 2.3711 | 2.3711 | 2.3711 | 2.3711 | 2.3711 | 10 |
| 14 Feb 2024 | 2.3700 | 2.3700 | 2.3571 | 2.3571 | 2.3571 | 17 |
| 13 Feb 2024 | 2.3838 | 2.3838 | 2.3838 | 2.3838 | 2.3838 | 25 |
| 12 Feb 2024 | 2.3788 | 2.3788 | 2.3788 | 2.3788 | 2.3788 | 11 |
| 09 Feb 2024 | 2.3932 | 2.3932 | 2.3932 | 2.3932 | 2.3932 | 1 |
| 08 Feb 2024 | 2.3733 | 2.3733 | 2.3733 | 2.3733 | 2.3733 | 29 |
| 07 Feb 2024 | 2.3557 | 2.3557 | 2.3557 | 2.3557 | 2.3557 | 3 |
| 06 Feb 2024 | 2.3385 | 2.3385 | 2.3385 | 2.3385 | 2.3385 | 20 |
| 05 Feb 2024 | 2.3362 | 2.3362 | 2.3362 | 2.3362 | 2.3362 | - |
| 02 Feb 2024 | 2.3065 | 2.3065 | 2.3065 | 2.3065 | 2.3065 | - |
| 01 Feb 2024 | 2.3316 | 2.3316 | 2.3316 | 2.3316 | 2.3316 | - |
| 31 Jan 2024 | 2.3703 | 2.3703 | 2.3703 | 2.3703 | 2.3703 | - |
| 30 Jan 2024 | 2.3929 | 2.3929 | 2.3929 | 2.3929 | 2.3929 | - |
| 29 Jan 2024 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | 2.3772 | - |
| 26 Jan 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
| 25 Jan 2024 | 2.3835 | 2.3835 | 2.3750 | 2.3835 | 2.3835 | 7 |
| 24 Jan 2024 | 2.3528 | 2.3528 | 2.3528 | 2.3528 | 2.3528 | - |
| 23 Jan 2024 | 2.3529 | 2.3529 | 2.3529 | 2.3529 | 2.3529 | - |
| 22 Jan 2024 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | - |
| 19 Jan 2024 | 2.3272 | 2.3272 | 2.3272 | 2.3272 | 2.3272 | 1 |
| 18 Jan 2024 | 2.3477 | 2.3477 | 2.3477 | 2.3477 | 2.3477 | - |
| 17 Jan 2024 | 2.3236 | 2.3236 | 2.3236 | 2.3236 | 2.3236 | - |
| 16 Jan 2024 | 2.3202 | 2.3202 | 2.3202 | 2.3202 | 2.3202 | 1 |
| 12 Jan 2024 | 2.3385 | 2.3385 | 2.3385 | 2.3385 | 2.3385 | - |
| 11 Jan 2024 | 2.3175 | 2.3175 | 2.3175 | 2.3175 | 2.3175 | - |
| 10 Jan 2024 | 2.3273 | 2.3273 | 2.2933 | 2.2933 | 2.2933 | 6 |
| 09 Jan 2024 | 2.3250 | 2.3250 | 2.3152 | 2.3152 | 2.3152 | 6 |
| 08 Jan 2024 | 2.2989 | 2.3120 | 2.2936 | 2.2936 | 2.2936 | 9 |
| 05 Jan 2024 | 2.3244 | 2.3244 | 2.3244 | 2.3244 | 2.3244 | - |
| *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.