Singapore markets closed
Straits Times Index
3,319.55 +11.65 (+0.35%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,720.08 -275.95 (-0.39%) CMC Crypto 200
1,502.22 -0.45 (-0.03%)
Heating Oil Mar 26 (HOH26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 08:57AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | - |
| 21 May 2024 | 2.4003 | 2.4003 | 2.4003 | 2.4003 | 2.4003 | - |
| 20 May 2024 | 2.4123 | 2.4123 | 2.4123 | 2.4123 | 2.4123 | - |
| 17 May 2024 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | 6 |
| 16 May 2024 | 2.3900 | 2.3900 | 2.3805 | 2.3805 | 2.3805 | 4 |
| 15 May 2024 | 2.3726 | 2.3726 | 2.3726 | 2.3726 | 2.3726 | - |
| 14 May 2024 | 2.3720 | 2.3720 | 2.3653 | 2.3653 | 2.3653 | 15 |
| 13 May 2024 | 2.3784 | 2.3800 | 2.3719 | 2.3762 | 2.3762 | 85 |
| 10 May 2024 | 2.3648 | 2.3648 | 2.3648 | 2.3648 | 2.3648 | - |
| 09 May 2024 | 2.3850 | 2.3850 | 2.3836 | 2.3836 | 2.3836 | 2 |
| 08 May 2024 | 2.3874 | 2.3874 | 2.3874 | 2.3874 | 2.3874 | - |
| 07 May 2024 | 2.3850 | 2.3903 | 2.3850 | 2.3903 | 2.3903 | 5 |
| 06 May 2024 | 2.3880 | 2.3951 | 2.3880 | 2.3951 | 2.3951 | 11 |
| 03 May 2024 | 2.3768 | 2.3768 | 2.3768 | 2.3768 | 2.3768 | - |
| 02 May 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 01 May 2024 | 2.3594 | 2.3594 | 2.3594 | 2.3594 | 2.3594 | - |
| 30 Apr 2024 | 2.4300 | 2.4300 | 2.4092 | 2.4092 | 2.4092 | 5 |
| 29 Apr 2024 | 2.4152 | 2.4152 | 2.4152 | 2.4152 | 2.4152 | - |
| 26 Apr 2024 | 2.4272 | 2.4272 | 2.4272 | 2.4272 | 2.4272 | - |
| 25 Apr 2024 | 2.4234 | 2.4234 | 2.4234 | 2.4234 | 2.4234 | - |
| 24 Apr 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
| 23 Apr 2024 | 2.4213 | 2.4213 | 2.4213 | 2.4213 | 2.4213 | - |
| 22 Apr 2024 | 2.4051 | 2.4051 | 2.4051 | 2.4051 | 2.4051 | - |
| 19 Apr 2024 | 2.4012 | 2.4012 | 2.4012 | 2.4012 | 2.4012 | - |
| 18 Apr 2024 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | - |
| 17 Apr 2024 | 2.4195 | 2.4195 | 2.4195 | 2.4195 | 2.4195 | - |
| 16 Apr 2024 | 2.4761 | 2.4761 | 2.4761 | 2.4761 | 2.4761 | - |
| 15 Apr 2024 | 2.4746 | 2.4746 | 2.4746 | 2.4746 | 2.4746 | 1 |
| 12 Apr 2024 | 2.4824 | 2.4824 | 2.4824 | 2.4824 | 2.4824 | - |
| 11 Apr 2024 | 2.4623 | 2.4623 | 2.4623 | 2.4623 | 2.4623 | - |
| 10 Apr 2024 | 2.4776 | 2.4776 | 2.4776 | 2.4776 | 2.4776 | - |
| 09 Apr 2024 | 2.4561 | 2.4561 | 2.4561 | 2.4561 | 2.4561 | 1 |
| 08 Apr 2024 | 2.4775 | 2.4775 | 2.4775 | 2.4775 | 2.4775 | - |
| 05 Apr 2024 | 2.4814 | 2.4814 | 2.4814 | 2.4814 | 2.4814 | - |
| 04 Apr 2024 | 2.4819 | 2.4819 | 2.4819 | 2.4819 | 2.4819 | 1 |
| 03 Apr 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
| 02 Apr 2024 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | - |
| 01 Apr 2024 | 2.4353 | 2.4353 | 2.4353 | 2.4353 | 2.4353 | - |
| 28 Mar 2024 | 2.4291 | 2.4291 | 2.4291 | 2.4291 | 2.4291 | - |
| 27 Mar 2024 | 2.4084 | 2.4084 | 2.4084 | 2.4084 | 2.4084 | - |
| 26 Mar 2024 | 2.3979 | 2.3979 | 2.3979 | 2.3979 | 2.3979 | - |
| 25 Mar 2024 | 2.4164 | 2.4164 | 2.4164 | 2.4164 | 2.4164 | - |
| 22 Mar 2024 | 2.3917 | 2.3917 | 2.3917 | 2.3917 | 2.3917 | - |
| 21 Mar 2024 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | - |
| 20 Mar 2024 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
| 19 Mar 2024 | 2.4393 | 2.4393 | 2.4393 | 2.4393 | 2.4393 | - |
| 18 Mar 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 1 |
| 15 Mar 2024 | 2.4228 | 2.4228 | 2.4228 | 2.4228 | 2.4228 | - |
| 14 Mar 2024 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | 6 |
| 13 Mar 2024 | 2.3961 | 2.3961 | 2.3961 | 2.3961 | 2.3961 | - |
| 12 Mar 2024 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | - |
| 11 Mar 2024 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | - |
| 08 Mar 2024 | 2.3466 | 2.3466 | 2.3466 | 2.3466 | 2.3466 | - |
| 07 Mar 2024 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | - |
| 06 Mar 2024 | 2.3595 | 2.3595 | 2.3595 | 2.3595 | 2.3595 | - |
| 05 Mar 2024 | 2.3325 | 2.3325 | 2.3325 | 2.3325 | 2.3325 | - |
| 04 Mar 2024 | 2.3484 | 2.3487 | 2.3484 | 2.3487 | 2.3487 | 3 |
| 01 Mar 2024 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | - |
| 29 Feb 2024 | 2.3478 | 2.3478 | 2.3478 | 2.3478 | 2.3478 | - |
| 28 Feb 2024 | 2.3434 | 2.3434 | 2.3434 | 2.3434 | 2.3434 | - |
| 27 Feb 2024 | 2.3598 | 2.3598 | 2.3598 | 2.3598 | 2.3598 | - |
| 26 Feb 2024 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | 2.3569 | - |
| 23 Feb 2024 | 2.3304 | 2.3304 | 2.3304 | 2.3304 | 2.3304 | - |
| 22 Feb 2024 | 2.3544 | 2.3544 | 2.3544 | 2.3544 | 2.3544 | - |
| 21 Feb 2024 | 2.3426 | 2.3426 | 2.3426 | 2.3426 | 2.3426 | - |
| 20 Feb 2024 | 2.3372 | 2.3372 | 2.3372 | 2.3372 | 2.3372 | - |
| 16 Feb 2024 | 2.3625 | 2.3738 | 2.3625 | 2.3738 | 2.3738 | 7 |
| 15 Feb 2024 | 2.3596 | 2.3596 | 2.3596 | 2.3596 | 2.3596 | - |
| 14 Feb 2024 | 2.3650 | 2.3650 | 2.3450 | 2.3450 | 2.3450 | 6 |
| 13 Feb 2024 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | 2.3717 | - |
| 12 Feb 2024 | 2.3667 | 2.3667 | 2.3667 | 2.3667 | 2.3667 | - |
| 09 Feb 2024 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | - |
| 08 Feb 2024 | 2.3621 | 2.3621 | 2.3621 | 2.3621 | 2.3621 | - |
| 07 Feb 2024 | 2.3454 | 2.3454 | 2.3454 | 2.3454 | 2.3454 | - |
| 06 Feb 2024 | 2.3289 | 2.3289 | 2.3289 | 2.3289 | 2.3289 | - |
| 05 Feb 2024 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | - |
| 02 Feb 2024 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | - |
| 01 Feb 2024 | 2.3217 | 2.3217 | 2.3217 | 2.3217 | 2.3217 | - |
| 31 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 30 Jan 2024 | 2.3826 | 2.3826 | 2.3826 | 2.3826 | 2.3826 | - |
| 29 Jan 2024 | 2.3671 | 2.3671 | 2.3671 | 2.3671 | 2.3671 | - |
| 26 Jan 2024 | 2.3905 | 2.3905 | 2.3905 | 2.3905 | 2.3905 | - |
| 25 Jan 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | - |
| 24 Jan 2024 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | - |
| 23 Jan 2024 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | - |
| 22 Jan 2024 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | - |
| 19 Jan 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
| 18 Jan 2024 | 2.3395 | 2.3395 | 2.3395 | 2.3395 | 2.3395 | - |
| 17 Jan 2024 | 2.3154 | 2.3154 | 2.3154 | 2.3154 | 2.3154 | - |
| 16 Jan 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
| 12 Jan 2024 | 2.3306 | 2.3306 | 2.3306 | 2.3306 | 2.3306 | - |
| 11 Jan 2024 | 2.3091 | 2.3091 | 2.3091 | 2.3091 | 2.3091 | - |
| 10 Jan 2024 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | - |
| 09 Jan 2024 | 2.3072 | 2.3072 | 2.3072 | 2.3072 | 2.3072 | - |
| 08 Jan 2024 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | - |
| 05 Jan 2024 | 2.3159 | 2.3159 | 2.3159 | 2.3159 | 2.3159 | - |
| 04 Jan 2024 | 2.3009 | 2.3009 | 2.3009 | 2.3009 | 2.3009 | - |
| 03 Jan 2024 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | - |
| 02 Jan 2024 | 2.2693 | 2.2693 | 2.2693 | 2.2693 | 2.2693 | - |
| 29 Dec 2023 | 2.2763 | 2.2763 | 2.2763 | 2.2763 | 2.2763 | - |
| *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.