Singapore markets close in 6 hours 17 minutes
Straits Times Index
3,307.66 +4.47 (+0.14%) Nikkei
38,614.29 +378.22 (+0.99%) Hang Seng
18,517.54 -60.76 (-0.33%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,724.46 -399.37 (-0.62%) CMC Crypto 200
1,372.44 +59.82 (+4.56%)
Heating Oil Jun 24 (HOM24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:32PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.4678 | 2.4748 | 2.4552 | 2.4607 | 2.4607 | 679 |
| 06 May 2024 | 2.4430 | 2.4770 | 2.4340 | 2.4614 | 2.4614 | 54,088 |
| 03 May 2024 | 2.4531 | 2.4625 | 2.4305 | 2.4434 | 2.4434 | 54,088 |
| 02 May 2024 | 2.4579 | 2.4749 | 2.4219 | 2.4431 | 2.4431 | 60,721 |
| 01 May 2024 | 2.5220 | 2.5310 | 2.4458 | 2.4519 | 2.4519 | 57,890 |
| 30 Apr 2024 | 2.5554 | 2.5715 | 2.4899 | 2.5276 | 2.5276 | 60,739 |
| 29 Apr 2024 | 2.5603 | 2.5828 | 2.5405 | 2.5460 | 2.5460 | 57,481 |
| 26 Apr 2024 | 2.5692 | 2.5959 | 2.5570 | 2.5607 | 2.5607 | 60,425 |
| 25 Apr 2024 | 2.5643 | 2.5840 | 2.5279 | 2.5604 | 2.5604 | 63,799 |
| 24 Apr 2024 | 2.5817 | 2.5930 | 2.5447 | 2.5597 | 2.5597 | 57,011 |
| 23 Apr 2024 | 2.5767 | 2.5950 | 2.5309 | 2.5860 | 2.5860 | 66,034 |
| 22 Apr 2024 | 2.5498 | 2.5770 | 2.5123 | 2.5679 | 2.5679 | 51,639 |
| 19 Apr 2024 | 2.5426 | 2.6540 | 2.5226 | 2.5506 | 2.5506 | 70,767 |
| 18 Apr 2024 | 2.5845 | 2.5926 | 2.5350 | 2.5422 | 2.5422 | 59,863 |
| 17 Apr 2024 | 2.6581 | 2.6643 | 2.5702 | 2.5809 | 2.5809 | 62,298 |
| 16 Apr 2024 | 2.6651 | 2.6799 | 2.6327 | 2.6578 | 2.6578 | 51,598 |
| 15 Apr 2024 | 2.6960 | 2.7074 | 2.6198 | 2.6580 | 2.6580 | 41,467 |
| 12 Apr 2024 | 2.6728 | 2.7333 | 2.6683 | 2.6846 | 2.6846 | 40,654 |
| 11 Apr 2024 | 2.7100 | 2.7202 | 2.6532 | 2.6624 | 2.6624 | 55,661 |
| 10 Apr 2024 | 2.6748 | 2.7135 | 2.6542 | 2.7038 | 2.7038 | 55,170 |
| 09 Apr 2024 | 2.7233 | 2.7368 | 2.6723 | 2.6759 | 2.6759 | 46,148 |
| 08 Apr 2024 | 2.7440 | 2.7445 | 2.6905 | 2.7217 | 2.7217 | 38,611 |
| 05 Apr 2024 | 2.7452 | 2.7827 | 2.7401 | 2.7625 | 2.7625 | 43,066 |
| 04 Apr 2024 | 2.7260 | 2.7535 | 2.6881 | 2.7343 | 2.7343 | 33,785 |
| 03 Apr 2024 | 2.7192 | 2.7597 | 2.7075 | 2.7233 | 2.7233 | 52,336 |
| 02 Apr 2024 | 2.6420 | 2.7186 | 2.6339 | 2.7050 | 2.7050 | 55,408 |
| 01 Apr 2024 | 2.6189 | 2.6372 | 2.5804 | 2.6258 | 2.6258 | 31,155 |
| 28 Mar 2024 | 2.5993 | 2.6266 | 2.5838 | 2.6197 | 2.6197 | 38,370 |
| 27 Mar 2024 | 2.5968 | 2.6062 | 2.5747 | 2.5980 | 2.5980 | 35,617 |
| 26 Mar 2024 | 2.6527 | 2.6557 | 2.5952 | 2.6074 | 2.6074 | 49,834 |
| 25 Mar 2024 | 2.6220 | 2.6694 | 2.6175 | 2.6467 | 2.6467 | 26,846 |
| 22 Mar 2024 | 2.6254 | 2.6497 | 2.6128 | 2.6187 | 2.6187 | 35,404 |
| 21 Mar 2024 | 2.6571 | 2.6672 | 2.6070 | 2.6353 | 2.6353 | 35,238 |
| 20 Mar 2024 | 2.7112 | 2.7141 | 2.6403 | 2.6570 | 2.6570 | 42,122 |
| 19 Mar 2024 | 2.7194 | 2.7244 | 2.7045 | 2.7147 | 2.7147 | 29,546 |
| 18 Mar 2024 | 2.6679 | 2.7347 | 2.6679 | 2.7320 | 2.7320 | 37,404 |
| 15 Mar 2024 | 2.6562 | 2.6777 | 2.6326 | 2.6679 | 2.6679 | 35,077 |
| 14 Mar 2024 | 2.6302 | 2.6649 | 2.6296 | 2.6610 | 2.6610 | 31,922 |
| 13 Mar 2024 | 2.5653 | 2.6336 | 2.5621 | 2.6269 | 2.6269 | 39,405 |
| 12 Mar 2024 | 2.5712 | 2.5932 | 2.5420 | 2.5544 | 2.5544 | 36,613 |
| 11 Mar 2024 | 2.5402 | 2.5814 | 2.5173 | 2.5708 | 2.5708 | 25,325 |
| 08 Mar 2024 | 2.5961 | 2.6142 | 2.5341 | 2.5531 | 2.5531 | 20,030 |
| 07 Mar 2024 | 2.5646 | 2.6082 | 2.5527 | 2.5907 | 2.5907 | 26,347 |
| 06 Mar 2024 | 2.5215 | 2.5914 | 2.5210 | 2.5721 | 2.5721 | 27,003 |
| 05 Mar 2024 | 2.5574 | 2.5719 | 2.5235 | 2.5284 | 2.5284 | 28,021 |
| 04 Mar 2024 | 2.5989 | 2.6027 | 2.5479 | 2.5610 | 2.5610 | 26,057 |
| 01 Mar 2024 | 2.5623 | 2.6151 | 2.5505 | 2.5961 | 2.5961 | 24,488 |
| 29 Feb 2024 | 2.5364 | 2.5803 | 2.5109 | 2.5567 | 2.5567 | 34,939 |
| 28 Feb 2024 | 2.5823 | 2.5904 | 2.5233 | 2.5449 | 2.5449 | 34,078 |
| 27 Feb 2024 | 2.5921 | 2.6037 | 2.5658 | 2.5891 | 2.5891 | 15,786 |
| 26 Feb 2024 | 2.5342 | 2.5942 | 2.5132 | 2.5851 | 2.5851 | 18,574 |
| 23 Feb 2024 | 2.5794 | 2.5817 | 2.5182 | 2.5327 | 2.5327 | 23,853 |
| 22 Feb 2024 | 2.5638 | 2.5855 | 2.5208 | 2.5824 | 2.5824 | 29,855 |
| 21 Feb 2024 | 2.5625 | 2.5650 | 2.5359 | 2.5526 | 2.5526 | 27,448 |
| 20 Feb 2024 | 2.6040 | 2.6224 | 2.5538 | 2.5559 | 2.5559 | 28,909 |
| 16 Feb 2024 | 2.6171 | 2.6196 | 2.5765 | 2.6188 | 2.6188 | 25,466 |
| 15 Feb 2024 | 2.6042 | 2.6500 | 2.5898 | 2.6258 | 2.6258 | 25,568 |
| 14 Feb 2024 | 2.6750 | 2.6874 | 2.6100 | 2.6185 | 2.6185 | 30,849 |
| 13 Feb 2024 | 2.6858 | 2.7031 | 2.6607 | 2.6771 | 2.6771 | 24,609 |
| 12 Feb 2024 | 2.6740 | 2.6874 | 2.6476 | 2.6743 | 2.6743 | 25,745 |
| 09 Feb 2024 | 2.6460 | 2.6965 | 2.6420 | 2.6921 | 2.6921 | 32,214 |
| 08 Feb 2024 | 2.6000 | 2.6598 | 2.5839 | 2.6554 | 2.6554 | 27,155 |
| 07 Feb 2024 | 2.5628 | 2.6020 | 2.5567 | 2.5994 | 2.5994 | 27,688 |
| 06 Feb 2024 | 2.5440 | 2.5688 | 2.5320 | 2.5552 | 2.5552 | 14,899 |
| 05 Feb 2024 | 2.5140 | 2.5418 | 2.4882 | 2.5369 | 2.5369 | 11,752 |
| 02 Feb 2024 | 2.5585 | 2.5585 | 2.4780 | 2.4940 | 2.4940 | 21,030 |
| 01 Feb 2024 | 2.6115 | 2.6216 | 2.5244 | 2.5409 | 2.5409 | 32,215 |
| 31 Jan 2024 | 2.5956 | 2.6144 | 2.5801 | 2.5929 | 2.5929 | 28,414 |
| 30 Jan 2024 | 2.5882 | 2.6095 | 2.5488 | 2.6033 | 2.6033 | 20,011 |
| 29 Jan 2024 | 2.6269 | 2.6379 | 2.5806 | 2.5931 | 2.5931 | 20,786 |
| 26 Jan 2024 | 2.5702 | 2.6256 | 2.5420 | 2.6094 | 2.6094 | 24,642 |
| 25 Jan 2024 | 2.5268 | 2.5828 | 2.5252 | 2.5804 | 2.5804 | 32,279 |
| 24 Jan 2024 | 2.5056 | 2.5368 | 2.4945 | 2.5106 | 2.5106 | 13,541 |
| 23 Jan 2024 | 2.5181 | 2.5319 | 2.4858 | 2.5130 | 2.5130 | 15,460 |
| 22 Jan 2024 | 2.4811 | 2.5334 | 2.4704 | 2.5194 | 2.5194 | 14,718 |
| 19 Jan 2024 | 2.4938 | 2.5234 | 2.4801 | 2.4848 | 2.4848 | 9,413 |
| 18 Jan 2024 | 2.4625 | 2.5037 | 2.4540 | 2.5010 | 2.5010 | 10,176 |
| 17 Jan 2024 | 2.4591 | 2.4762 | 2.4315 | 2.4705 | 2.4705 | 11,910 |
| 16 Jan 2024 | 2.4722 | 2.5164 | 2.4490 | 2.4702 | 2.4702 | 26,157 |
| 12 Jan 2024 | 2.4927 | 2.5465 | 2.4690 | 2.4746 | 2.4746 | 18,803 |
| 11 Jan 2024 | 2.4196 | 2.4904 | 2.4195 | 2.4629 | 2.4629 | 14,015 |
| 10 Jan 2024 | 2.4615 | 2.4853 | 2.4125 | 2.4214 | 2.4214 | 12,789 |
| 09 Jan 2024 | 2.4284 | 2.4696 | 2.4130 | 2.4547 | 2.4547 | 15,525 |
| 08 Jan 2024 | 2.4701 | 2.4701 | 2.3810 | 2.4126 | 2.4126 | 12,450 |
| 05 Jan 2024 | 2.4354 | 2.4697 | 2.4354 | 2.4602 | 2.4602 | 9,262 |
| 04 Jan 2024 | 2.4689 | 2.4751 | 2.4098 | 2.4379 | 2.4379 | 10,782 |
| 03 Jan 2024 | 2.3913 | 2.4736 | 2.3767 | 2.4578 | 2.4578 | 10,916 |
| 02 Jan 2024 | 2.4274 | 2.4564 | 2.3823 | 2.3930 | 2.3930 | 7,706 |
| 29 Dec 2023 | 2.4076 | 2.4375 | 2.3944 | 2.4001 | 2.4001 | 7,714 |
| 28 Dec 2023 | 2.4678 | 2.4780 | 2.4119 | 2.4140 | 2.4140 | 5,720 |
| 27 Dec 2023 | 2.4986 | 2.5188 | 2.4653 | 2.4698 | 2.4698 | 4,994 |
| 26 Dec 2023 | 2.4760 | 2.5360 | 2.4744 | 2.5049 | 2.5049 | 4,731 |
| 22 Dec 2023 | 2.5270 | 2.5324 | 2.4698 | 2.4823 | 2.4823 | 3,880 |
| 21 Dec 2023 | 2.5329 | 2.5330 | 2.4896 | 2.5092 | 2.5092 | 5,216 |
| 20 Dec 2023 | 2.5375 | 2.5698 | 2.5165 | 2.5296 | 2.5296 | 7,983 |
| 19 Dec 2023 | 2.5066 | 2.5447 | 2.4876 | 2.5330 | 2.5330 | 8,820 |
| 18 Dec 2023 | 2.4767 | 2.5508 | 2.4553 | 2.5045 | 2.5045 | 7,027 |
| 15 Dec 2023 | 2.4673 | 2.4817 | 2.4300 | 2.4615 | 2.4615 | 9,534 |
| 14 Dec 2023 | 2.4186 | 2.4646 | 2.4143 | 2.4511 | 2.4511 | 6,919 |
| 13 Dec 2023 | 2.3800 | 2.4158 | 2.3507 | 2.4025 | 2.4025 | 8,759 |
| *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.