Singapore markets open in 2 hours 4 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
63,359.60 +2,117.87 (+3.46%) CMC Crypto 200
1,351.89 +51.79 (+3.98%)
Heating Oil Sep 25 (HOU25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.4415 | 2.4415 | 2.4415 | 2.4415 | 2.4415 | 40 |
| 08 May 2024 | 2.4345 | 2.4345 | 2.4345 | 2.4345 | 2.4345 | 422 |
| 07 May 2024 | 2.4351 | 2.4351 | 2.4351 | 2.4351 | 2.4351 | 422 |
| 06 May 2024 | 2.4300 | 2.4386 | 2.4300 | 2.4386 | 2.4386 | 225 |
| 03 May 2024 | 2.4230 | 2.4230 | 2.4196 | 2.4196 | 2.4196 | 181 |
| 02 May 2024 | 2.4127 | 2.4149 | 2.4127 | 2.4149 | 2.4149 | 691 |
| 01 May 2024 | 2.4160 | 2.4160 | 2.4059 | 2.4059 | 2.4059 | 423 |
| 30 Apr 2024 | 2.4421 | 2.4606 | 2.4418 | 2.4606 | 2.4606 | 62 |
| 29 Apr 2024 | 2.4668 | 2.4668 | 2.4668 | 2.4668 | 2.4668 | 9 |
| 26 Apr 2024 | 2.5039 | 2.5039 | 2.4803 | 2.4803 | 2.4803 | 37 |
| 25 Apr 2024 | 2.4732 | 2.4790 | 2.4732 | 2.4732 | 2.4732 | 49 |
| 24 Apr 2024 | 2.4636 | 2.4645 | 2.4636 | 2.4645 | 2.4645 | 42 |
| 23 Apr 2024 | 2.4590 | 2.4734 | 2.4590 | 2.4734 | 2.4734 | 30 |
| 22 Apr 2024 | 2.4400 | 2.4545 | 2.4400 | 2.4545 | 2.4545 | 85 |
| 19 Apr 2024 | 2.4600 | 2.4645 | 2.4507 | 2.4507 | 2.4507 | 24 |
| 18 Apr 2024 | 2.4550 | 2.4578 | 2.4550 | 2.4550 | 2.4550 | 53 |
| 17 Apr 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 36 |
| 16 Apr 2024 | 2.5314 | 2.5314 | 2.5314 | 2.5314 | 2.5314 | 7 |
| 15 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 9 |
| 12 Apr 2024 | 2.5382 | 2.5382 | 2.5382 | 2.5382 | 2.5382 | 20 |
| 11 Apr 2024 | 2.5188 | 2.5188 | 2.5188 | 2.5188 | 2.5188 | 73 |
| 10 Apr 2024 | 2.5313 | 2.5313 | 2.5313 | 2.5313 | 2.5313 | 53 |
| 09 Apr 2024 | 2.5082 | 2.5082 | 2.5082 | 2.5082 | 2.5082 | 48 |
| 08 Apr 2024 | 2.5318 | 2.5368 | 2.5318 | 2.5318 | 2.5318 | 73 |
| 05 Apr 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 21 |
| 04 Apr 2024 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 16 |
| 03 Apr 2024 | 2.5318 | 2.5318 | 2.5318 | 2.5318 | 2.5318 | 43 |
| 02 Apr 2024 | 2.5197 | 2.5197 | 2.5197 | 2.5197 | 2.5197 | 39 |
| 01 Apr 2024 | 2.4850 | 2.4850 | 2.4831 | 2.4831 | 2.4831 | 57 |
| 28 Mar 2024 | 2.4759 | 2.4759 | 2.4759 | 2.4759 | 2.4759 | 6 |
| 27 Mar 2024 | 2.4549 | 2.4549 | 2.4549 | 2.4549 | 2.4549 | 20 |
| 26 Mar 2024 | 2.4495 | 2.4495 | 2.4467 | 2.4467 | 2.4467 | 81 |
| 25 Mar 2024 | 2.4590 | 2.4665 | 2.4590 | 2.4665 | 2.4665 | 11 |
| 22 Mar 2024 | 2.4413 | 2.4413 | 2.4413 | 2.4413 | 2.4413 | 9 |
| 21 Mar 2024 | 2.4607 | 2.4607 | 2.4607 | 2.4607 | 2.4607 | 3 |
| 20 Mar 2024 | 2.4600 | 2.4678 | 2.4600 | 2.4678 | 2.4678 | 20 |
| 19 Mar 2024 | 2.4969 | 2.5039 | 2.4896 | 2.4896 | 2.4896 | 26 |
| 18 Mar 2024 | 2.4969 | 2.4969 | 2.4969 | 2.4969 | 2.4969 | 17 |
| 15 Mar 2024 | 2.4702 | 2.4702 | 2.4702 | 2.4702 | 2.4702 | 22 |
| 14 Mar 2024 | 2.4653 | 2.4653 | 2.4653 | 2.4653 | 2.4653 | 29 |
| 13 Mar 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 121 |
| 12 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2 |
| 11 Mar 2024 | 2.4013 | 2.4013 | 2.4013 | 2.4013 | 2.4013 | 6 |
| 08 Mar 2024 | 2.3794 | 2.3794 | 2.3700 | 2.3794 | 2.3794 | 3 |
| 07 Mar 2024 | 2.4075 | 2.4075 | 2.3983 | 2.3983 | 2.3983 | 21 |
| 06 Mar 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 11 |
| 05 Mar 2024 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | 2 |
| 04 Mar 2024 | 2.3834 | 2.3834 | 2.3834 | 2.3834 | 2.3834 | 12 |
| 01 Mar 2024 | 2.4022 | 2.4022 | 2.4022 | 2.4022 | 2.4022 | 12 |
| 29 Feb 2024 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 16 |
| 28 Feb 2024 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | 4 |
| 27 Feb 2024 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | 9 |
| 26 Feb 2024 | 2.3902 | 2.3902 | 2.3902 | 2.3902 | 2.3902 | 12 |
| 23 Feb 2024 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | 14 |
| 22 Feb 2024 | 2.3800 | 2.3874 | 2.3800 | 2.3874 | 2.3874 | 6 |
| 21 Feb 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2 |
| 20 Feb 2024 | 2.3875 | 2.3875 | 2.3673 | 2.3673 | 2.3673 | 11 |
| 16 Feb 2024 | 2.3950 | 2.4020 | 2.3950 | 2.4020 | 2.4020 | 5 |
| 15 Feb 2024 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 5 |
| 14 Feb 2024 | 2.3875 | 2.3875 | 2.3743 | 2.3743 | 2.3743 | 27 |
| 13 Feb 2024 | 2.4023 | 2.4023 | 2.4023 | 2.4023 | 2.4023 | - |
| 12 Feb 2024 | 2.3983 | 2.3983 | 2.3983 | 2.3983 | 2.3983 | 52 |
| 09 Feb 2024 | 2.4133 | 2.4133 | 2.4133 | 2.4133 | 2.4133 | 4 |
| 08 Feb 2024 | 2.3936 | 2.3936 | 2.3936 | 2.3936 | 2.3936 | 49 |
| 07 Feb 2024 | 2.3638 | 2.3719 | 2.3638 | 2.3719 | 2.3719 | 10 |
| 06 Feb 2024 | 2.3578 | 2.3578 | 2.3578 | 2.3578 | 2.3578 | 43 |
| 05 Feb 2024 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | - |
| 02 Feb 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | - |
| 01 Feb 2024 | 2.3555 | 2.3555 | 2.3555 | 2.3555 | 2.3555 | - |
| 31 Jan 2024 | 2.3945 | 2.3945 | 2.3945 | 2.3945 | 2.3945 | 65 |
| 30 Jan 2024 | 2.4163 | 2.4163 | 2.4163 | 2.4163 | 2.4163 | 3 |
| 29 Jan 2024 | 2.4038 | 2.4038 | 2.4038 | 2.4038 | 2.4038 | 2 |
| 26 Jan 2024 | 2.4287 | 2.4287 | 2.4287 | 2.4287 | 2.4287 | - |
| 25 Jan 2024 | 2.4121 | 2.4121 | 2.4025 | 2.4121 | 2.4121 | 19 |
| 24 Jan 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | - |
| 23 Jan 2024 | 2.3781 | 2.3781 | 2.3781 | 2.3781 | 2.3781 | - |
| 22 Jan 2024 | 2.3836 | 2.3836 | 2.3836 | 2.3836 | 2.3836 | - |
| 19 Jan 2024 | 2.3508 | 2.3535 | 2.3508 | 2.3535 | 2.3535 | 3 |
| 18 Jan 2024 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | - |
| 17 Jan 2024 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | 2 |
| 16 Jan 2024 | 2.3463 | 2.3463 | 2.3463 | 2.3463 | 2.3463 | - |
| 12 Jan 2024 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | - |
| 11 Jan 2024 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | - |
| 10 Jan 2024 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | - |
| 09 Jan 2024 | 2.3500 | 2.3500 | 2.3420 | 2.3420 | 2.3420 | 6 |
| 08 Jan 2024 | 2.3224 | 2.3380 | 2.3220 | 2.3220 | 2.3220 | 8 |
| 05 Jan 2024 | 2.3550 | 2.3650 | 2.3550 | 2.3553 | 2.3553 | 39 |
| 04 Jan 2024 | 2.3394 | 2.3394 | 2.3394 | 2.3394 | 2.3394 | - |
| 03 Jan 2024 | 2.3578 | 2.3578 | 2.3578 | 2.3578 | 2.3578 | - |
| 02 Jan 2024 | 2.3076 | 2.3076 | 2.3076 | 2.3076 | 2.3076 | - |
| 29 Dec 2023 | 2.3157 | 2.3157 | 2.3157 | 2.3157 | 2.3157 | - |
| 28 Dec 2023 | 2.3265 | 2.3265 | 2.3265 | 2.3265 | 2.3265 | - |
| 27 Dec 2023 | 2.3669 | 2.3669 | 2.3669 | 2.3669 | 2.3669 | - |
| 26 Dec 2023 | 2.3945 | 2.3945 | 2.3945 | 2.3945 | 2.3945 | - |
| 22 Dec 2023 | 2.3737 | 2.3737 | 2.3737 | 2.3737 | 2.3737 | - |
| 21 Dec 2023 | 2.4100 | 2.4100 | 2.3990 | 2.3990 | 2.3990 | 3 |
| 20 Dec 2023 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 19 Dec 2023 | 2.4264 | 2.4264 | 2.4264 | 2.4264 | 2.4264 | - |
| 18 Dec 2023 | 2.4063 | 2.4063 | 2.4063 | 2.4063 | 2.4063 | - |
| 15 Dec 2023 | 2.3855 | 2.3855 | 2.3855 | 2.3855 | 2.3855 | 8 |
| *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.