Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) 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
67,936.23 -651.96 (-0.95%) CMC Crypto 200
1,464.38 -20.32 (-1.37%)
Heating Oil Nov 25 (HOX25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:55AM 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 | 2.4456 | 2.4456 | 2.4456 | 2.4456 | 2.4456 | 21 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 21 |
| 23 May 2024 | 2.4000 | 2.4000 | 2.3935 | 2.3935 | 2.3935 | 119 |
| 22 May 2024 | 2.4108 | 2.4108 | 2.4108 | 2.4108 | 2.4108 | 63 |
| 21 May 2024 | 2.4308 | 2.4308 | 2.4308 | 2.4308 | 2.4308 | 67 |
| 20 May 2024 | 2.4438 | 2.4438 | 2.4438 | 2.4438 | 2.4438 | 49 |
| 17 May 2024 | 2.4416 | 2.4440 | 2.4416 | 2.4416 | 2.4416 | 28 |
| 16 May 2024 | 2.4127 | 2.4127 | 2.4127 | 2.4127 | 2.4127 | 59 |
| 15 May 2024 | 2.3953 | 2.4135 | 2.3953 | 2.4040 | 2.4040 | 112 |
| 14 May 2024 | 2.3950 | 2.3983 | 2.3950 | 2.3983 | 2.3983 | 49 |
| 13 May 2024 | 2.4123 | 2.4123 | 2.4123 | 2.4123 | 2.4123 | 6 |
| 10 May 2024 | 2.3995 | 2.4050 | 2.3995 | 2.3995 | 2.3995 | 39 |
| 09 May 2024 | 2.4191 | 2.4191 | 2.4191 | 2.4191 | 2.4191 | 44 |
| 08 May 2024 | 2.4233 | 2.4233 | 2.4233 | 2.4233 | 2.4233 | 101 |
| 07 May 2024 | 2.4225 | 2.4259 | 2.4225 | 2.4259 | 2.4259 | 76 |
| 06 May 2024 | 2.4282 | 2.4300 | 2.4260 | 2.4298 | 2.4298 | 135 |
| 03 May 2024 | 2.4125 | 2.4183 | 2.4117 | 2.4117 | 2.4117 | 34 |
| 02 May 2024 | 2.4152 | 2.4152 | 2.4067 | 2.4067 | 2.4067 | 87 |
| 01 May 2024 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | 102 |
| 30 Apr 2024 | 2.4500 | 2.4500 | 2.4485 | 2.4485 | 2.4485 | 20 |
| 29 Apr 2024 | 2.4546 | 2.4546 | 2.4546 | 2.4546 | 2.4546 | 2 |
| 26 Apr 2024 | 2.4896 | 2.4896 | 2.4676 | 2.4676 | 2.4676 | 45 |
| 25 Apr 2024 | 2.4389 | 2.4695 | 2.4385 | 2.4616 | 2.4616 | 54 |
| 24 Apr 2024 | 2.4517 | 2.4529 | 2.4517 | 2.4529 | 2.4529 | 37 |
| 23 Apr 2024 | 2.4457 | 2.4611 | 2.4457 | 2.4611 | 2.4611 | 31 |
| 22 Apr 2024 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | 23 |
| 19 Apr 2024 | 2.4325 | 2.4485 | 2.4325 | 2.4393 | 2.4393 | 26 |
| 18 Apr 2024 | 2.4458 | 2.4458 | 2.4414 | 2.4414 | 2.4414 | 18 |
| 17 Apr 2024 | 2.4582 | 2.4582 | 2.4582 | 2.4582 | 2.4582 | 33 |
| 16 Apr 2024 | 2.5162 | 2.5162 | 2.5162 | 2.5162 | 2.5162 | 5 |
| 15 Apr 2024 | 2.5145 | 2.5145 | 2.5145 | 2.5145 | 2.5145 | 1 |
| 12 Apr 2024 | 2.5223 | 2.5223 | 2.5223 | 2.5223 | 2.5223 | 8 |
| 11 Apr 2024 | 2.5026 | 2.5026 | 2.5026 | 2.5026 | 2.5026 | 49 |
| 10 Apr 2024 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | 76 |
| 09 Apr 2024 | 2.4948 | 2.4948 | 2.4948 | 2.4948 | 2.4948 | 53 |
| 08 Apr 2024 | 2.5101 | 2.5287 | 2.5101 | 2.5174 | 2.5174 | 63 |
| 05 Apr 2024 | 2.5259 | 2.5259 | 2.5233 | 2.5233 | 2.5233 | 22 |
| 04 Apr 2024 | 2.5221 | 2.5221 | 2.5221 | 2.5221 | 2.5221 | 11 |
| 03 Apr 2024 | 2.5148 | 2.5148 | 2.5148 | 2.5148 | 2.5148 | 46 |
| 02 Apr 2024 | 2.5036 | 2.5036 | 2.5036 | 2.5036 | 2.5036 | 32 |
| 01 Apr 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 36 |
| 28 Mar 2024 | 2.4642 | 2.4642 | 2.4642 | 2.4642 | 2.4642 | 7 |
| 27 Mar 2024 | 2.4439 | 2.4439 | 2.4439 | 2.4439 | 2.4439 | 5 |
| 26 Mar 2024 | 2.4339 | 2.4339 | 2.4339 | 2.4339 | 2.4339 | 94 |
| 25 Mar 2024 | 2.4477 | 2.4532 | 2.4477 | 2.4532 | 2.4532 | 18 |
| 22 Mar 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 9 |
| 21 Mar 2024 | 2.4467 | 2.4467 | 2.4467 | 2.4467 | 2.4467 | 2 |
| 20 Mar 2024 | 2.4542 | 2.4542 | 2.4542 | 2.4542 | 2.4542 | 20 |
| 19 Mar 2024 | 2.4888 | 2.4888 | 2.4757 | 2.4757 | 2.4757 | 20 |
| 18 Mar 2024 | 2.4834 | 2.4834 | 2.4834 | 2.4834 | 2.4834 | 13 |
| 15 Mar 2024 | 2.4577 | 2.4577 | 2.4577 | 2.4577 | 2.4577 | 20 |
| 14 Mar 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 49 |
| 13 Mar 2024 | 2.4257 | 2.4257 | 2.4257 | 2.4257 | 2.4257 | 45 |
| 12 Mar 2024 | 2.3828 | 2.3828 | 2.3828 | 2.3828 | 2.3828 | 3 |
| 11 Mar 2024 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | 3 |
| 08 Mar 2024 | 2.3723 | 2.3723 | 2.3723 | 2.3723 | 2.3723 | - |
| 07 Mar 2024 | 2.3908 | 2.3908 | 2.3908 | 2.3908 | 2.3908 | 13 |
| 06 Mar 2024 | 2.3770 | 2.3845 | 2.3770 | 2.3845 | 2.3845 | 7 |
| 05 Mar 2024 | 2.3572 | 2.3572 | 2.3572 | 2.3572 | 2.3572 | 11 |
| 04 Mar 2024 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | 20 |
| 01 Mar 2024 | 2.3926 | 2.3926 | 2.3926 | 2.3926 | 2.3926 | 14 |
| 29 Feb 2024 | 2.3739 | 2.3739 | 2.3739 | 2.3739 | 2.3739 | 19 |
| 28 Feb 2024 | 2.3688 | 2.3688 | 2.3688 | 2.3688 | 2.3688 | 4 |
| 27 Feb 2024 | 2.3859 | 2.3859 | 2.3859 | 2.3859 | 2.3859 | 1 |
| 26 Feb 2024 | 2.3823 | 2.3823 | 2.3823 | 2.3823 | 2.3823 | 7 |
| 23 Feb 2024 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | 10 |
| 22 Feb 2024 | 2.3750 | 2.3788 | 2.3750 | 2.3788 | 2.3788 | 13 |
| 21 Feb 2024 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | 2 |
| 20 Feb 2024 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | 12 |
| 16 Feb 2024 | 2.3775 | 2.3955 | 2.3775 | 2.3955 | 2.3955 | 14 |
| 15 Feb 2024 | 2.3816 | 2.3816 | 2.3816 | 2.3816 | 2.3816 | 3 |
| 14 Feb 2024 | 2.3775 | 2.3775 | 2.3677 | 2.3677 | 2.3677 | 25 |
| 13 Feb 2024 | 2.3946 | 2.3946 | 2.3946 | 2.3946 | 2.3946 | 4 |
| 12 Feb 2024 | 2.3899 | 2.3899 | 2.3899 | 2.3899 | 2.3899 | 46 |
| 09 Feb 2024 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | 1 |
| 08 Feb 2024 | 2.3853 | 2.3853 | 2.3853 | 2.3853 | 2.3853 | 33 |
| 07 Feb 2024 | 2.3657 | 2.3657 | 2.3657 | 2.3657 | 2.3657 | 5 |
| 06 Feb 2024 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | 26 |
| 05 Feb 2024 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | - |
| 02 Feb 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
| 01 Feb 2024 | 2.3457 | 2.3457 | 2.3457 | 2.3457 | 2.3457 | - |
| 31 Jan 2024 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | 7 |
| 30 Jan 2024 | 2.4071 | 2.4071 | 2.4071 | 2.4071 | 2.4071 | 3 |
| 29 Jan 2024 | 2.3932 | 2.3932 | 2.3932 | 2.3932 | 2.3932 | 2 |
| 26 Jan 2024 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | - |
| 25 Jan 2024 | 2.4004 | 2.4004 | 2.3925 | 2.4004 | 2.4004 | 17 |
| 24 Jan 2024 | 2.3682 | 2.3682 | 2.3682 | 2.3682 | 2.3682 | - |
| 23 Jan 2024 | 2.3683 | 2.3683 | 2.3683 | 2.3683 | 2.3683 | - |
| 22 Jan 2024 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | - |
| 19 Jan 2024 | 2.3424 | 2.3424 | 2.3424 | 2.3424 | 2.3424 | - |
| 18 Jan 2024 | 2.3628 | 2.3628 | 2.3628 | 2.3628 | 2.3628 | - |
| 17 Jan 2024 | 2.3387 | 2.3387 | 2.3387 | 2.3387 | 2.3387 | 1 |
| 16 Jan 2024 | 2.3700 | 2.3700 | 2.3353 | 2.3353 | 2.3353 | 4 |
| 12 Jan 2024 | 2.3533 | 2.3533 | 2.3533 | 2.3533 | 2.3533 | - |
| 11 Jan 2024 | 2.3450 | 2.3450 | 2.3334 | 2.3334 | 2.3334 | 4 |
| 10 Jan 2024 | 2.3087 | 2.3087 | 2.3087 | 2.3087 | 2.3087 | - |
| 09 Jan 2024 | 2.3550 | 2.3550 | 2.3310 | 2.3310 | 2.3310 | 13 |
| 08 Jan 2024 | 2.3113 | 2.3250 | 2.3099 | 2.3099 | 2.3099 | 15 |
| 05 Jan 2024 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | - |
| *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.