Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,201.12 +13.45 (+0.26%) Dow
39,229.72 +173.33 (+0.44%) Nasdaq
16,329.82 +27.07 (+0.17%) Bitcoin USD
61,971.16 -330.73 (-0.53%) CMC Crypto 200
1,337.07 +36.97 (+2.85%)
Heating Oil Feb 26 (HOG26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:05PM 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 |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.3982 | 2.3982 | 2.3982 | 2.3982 | 2.3982 | 13 |
| 07 May 2024 | 2.4016 | 2.4016 | 2.4016 | 2.4016 | 2.4016 | 13 |
| 06 May 2024 | 2.4061 | 2.4061 | 2.4061 | 2.4061 | 2.4061 | 4 |
| 03 May 2024 | 2.3879 | 2.3879 | 2.3879 | 2.3879 | 2.3879 | - |
| 02 May 2024 | 2.3817 | 2.3817 | 2.3817 | 2.3817 | 2.3817 | - |
| 01 May 2024 | 2.3711 | 2.3711 | 2.3711 | 2.3711 | 2.3711 | - |
| 30 Apr 2024 | 2.4209 | 2.4209 | 2.4209 | 2.4209 | 2.4209 | 6 |
| 29 Apr 2024 | 2.4269 | 2.4269 | 2.4269 | 2.4269 | 2.4269 | - |
| 26 Apr 2024 | 2.4393 | 2.4393 | 2.4393 | 2.4393 | 2.4393 | - |
| 25 Apr 2024 | 2.4355 | 2.4355 | 2.4355 | 2.4355 | 2.4355 | - |
| 24 Apr 2024 | 2.4262 | 2.4262 | 2.4262 | 2.4262 | 2.4262 | - |
| 23 Apr 2024 | 2.4335 | 2.4335 | 2.4335 | 2.4335 | 2.4335 | - |
| 22 Apr 2024 | 2.4171 | 2.4171 | 2.4171 | 2.4171 | 2.4171 | - |
| 19 Apr 2024 | 2.4132 | 2.4132 | 2.4132 | 2.4132 | 2.4132 | - |
| 18 Apr 2024 | 2.4150 | 2.4150 | 2.4143 | 2.4143 | 2.4143 | 2 |
| 17 Apr 2024 | 2.4316 | 2.4316 | 2.4316 | 2.4316 | 2.4316 | - |
| 16 Apr 2024 | 2.4900 | 2.4900 | 2.4886 | 2.4886 | 2.4886 | 4 |
| 15 Apr 2024 | 2.4871 | 2.4871 | 2.4871 | 2.4871 | 2.4871 | 1 |
| 12 Apr 2024 | 2.4949 | 2.4949 | 2.4949 | 2.4949 | 2.4949 | - |
| 11 Apr 2024 | 2.4950 | 2.4950 | 2.4749 | 2.4749 | 2.4749 | 5 |
| 10 Apr 2024 | 2.4903 | 2.4903 | 2.4903 | 2.4903 | 2.4903 | 1 |
| 09 Apr 2024 | 2.4980 | 2.4980 | 2.4688 | 2.4688 | 2.4688 | 6 |
| 08 Apr 2024 | 2.4902 | 2.4902 | 2.4902 | 2.4902 | 2.4902 | - |
| 05 Apr 2024 | 2.4941 | 2.4941 | 2.4941 | 2.4941 | 2.4941 | - |
| 04 Apr 2024 | 2.4800 | 2.4938 | 2.4800 | 2.4938 | 2.4938 | 6 |
| 03 Apr 2024 | 2.4869 | 2.4869 | 2.4869 | 2.4869 | 2.4869 | - |
| 02 Apr 2024 | 2.4750 | 2.4764 | 2.4750 | 2.4764 | 2.4764 | 6 |
| 01 Apr 2024 | 2.4459 | 2.4459 | 2.4459 | 2.4459 | 2.4459 | - |
| 28 Mar 2024 | 2.4397 | 2.4397 | 2.4397 | 2.4397 | 2.4397 | - |
| 27 Mar 2024 | 2.4190 | 2.4190 | 2.4190 | 2.4190 | 2.4190 | - |
| 26 Mar 2024 | 2.4085 | 2.4085 | 2.4085 | 2.4085 | 2.4085 | - |
| 25 Mar 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | - |
| 22 Mar 2024 | 2.4022 | 2.4022 | 2.4022 | 2.4022 | 2.4022 | - |
| 21 Mar 2024 | 2.4202 | 2.4202 | 2.4202 | 2.4202 | 2.4202 | 1 |
| 20 Mar 2024 | 2.4285 | 2.4285 | 2.4285 | 2.4285 | 2.4285 | - |
| 19 Mar 2024 | 2.4498 | 2.4498 | 2.4498 | 2.4498 | 2.4498 | - |
| 18 Mar 2024 | 2.4575 | 2.4575 | 2.4575 | 2.4575 | 2.4575 | 1 |
| 15 Mar 2024 | 2.4326 | 2.4326 | 2.4326 | 2.4326 | 2.4326 | - |
| 14 Mar 2024 | 2.4271 | 2.4271 | 2.4271 | 2.4271 | 2.4271 | 12 |
| 13 Mar 2024 | 2.4046 | 2.4046 | 2.4046 | 2.4046 | 2.4046 | - |
| 12 Mar 2024 | 2.3651 | 2.3651 | 2.3651 | 2.3651 | 2.3651 | - |
| 11 Mar 2024 | 2.3767 | 2.3767 | 2.3767 | 2.3767 | 2.3767 | - |
| 08 Mar 2024 | 2.3548 | 2.3548 | 2.3548 | 2.3548 | 2.3548 | - |
| 07 Mar 2024 | 2.3729 | 2.3729 | 2.3729 | 2.3729 | 2.3729 | - |
| 06 Mar 2024 | 2.3675 | 2.3675 | 2.3675 | 2.3675 | 2.3675 | - |
| 05 Mar 2024 | 2.3403 | 2.3403 | 2.3403 | 2.3403 | 2.3403 | - |
| 04 Mar 2024 | 2.3565 | 2.3565 | 2.3565 | 2.3565 | 2.3565 | 3 |
| 01 Mar 2024 | 2.3731 | 2.3731 | 2.3731 | 2.3731 | 2.3731 | - |
| 29 Feb 2024 | 2.3553 | 2.3553 | 2.3553 | 2.3553 | 2.3553 | - |
| 28 Feb 2024 | 2.3507 | 2.3507 | 2.3507 | 2.3507 | 2.3507 | - |
| 27 Feb 2024 | 2.3671 | 2.3671 | 2.3671 | 2.3671 | 2.3671 | 2 |
| 26 Feb 2024 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | 2 |
| 23 Feb 2024 | 2.3369 | 2.3369 | 2.3369 | 2.3369 | 2.3369 | - |
| 22 Feb 2024 | 2.3609 | 2.3609 | 2.3609 | 2.3609 | 2.3609 | - |
| 21 Feb 2024 | 2.3486 | 2.3486 | 2.3486 | 2.3486 | 2.3486 | - |
| 20 Feb 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
| 16 Feb 2024 | 2.3650 | 2.3797 | 2.3650 | 2.3797 | 2.3797 | 11 |
| 15 Feb 2024 | 2.3656 | 2.3656 | 2.3656 | 2.3656 | 2.3656 | 4 |
| 14 Feb 2024 | 2.3650 | 2.3675 | 2.3513 | 2.3513 | 2.3513 | 11 |
| 13 Feb 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | - |
| 12 Feb 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | - |
| 09 Feb 2024 | 2.3875 | 2.3875 | 2.3875 | 2.3875 | 2.3875 | - |
| 08 Feb 2024 | 2.3675 | 2.3679 | 2.3675 | 2.3679 | 2.3679 | 2 |
| 07 Feb 2024 | 2.3507 | 2.3507 | 2.3507 | 2.3507 | 2.3507 | - |
| 06 Feb 2024 | 2.3337 | 2.3339 | 2.3337 | 2.3339 | 2.3339 | 4 |
| 05 Feb 2024 | 2.3318 | 2.3318 | 2.3318 | 2.3318 | 2.3318 | - |
| 02 Feb 2024 | 2.3023 | 2.3023 | 2.3023 | 2.3023 | 2.3023 | - |
| 01 Feb 2024 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | - |
| 31 Jan 2024 | 2.3654 | 2.3654 | 2.3654 | 2.3654 | 2.3654 | - |
| 30 Jan 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
| 29 Jan 2024 | 2.3724 | 2.3724 | 2.3724 | 2.3724 | 2.3724 | - |
| 26 Jan 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
| 25 Jan 2024 | 2.3785 | 2.3785 | 2.3785 | 2.3785 | 2.3785 | - |
| 24 Jan 2024 | 2.3487 | 2.3487 | 2.3487 | 2.3487 | 2.3487 | - |
| 23 Jan 2024 | 2.3488 | 2.3488 | 2.3488 | 2.3488 | 2.3488 | - |
| 22 Jan 2024 | 2.3543 | 2.3543 | 2.3543 | 2.3543 | 2.3543 | - |
| 19 Jan 2024 | 2.3233 | 2.3233 | 2.3233 | 2.3233 | 2.3233 | - |
| 18 Jan 2024 | 2.3438 | 2.3438 | 2.3438 | 2.3438 | 2.3438 | - |
| 17 Jan 2024 | 2.3197 | 2.3197 | 2.3197 | 2.3197 | 2.3197 | - |
| 16 Jan 2024 | 2.3163 | 2.3163 | 2.3163 | 2.3163 | 2.3163 | - |
| 12 Jan 2024 | 2.3348 | 2.3348 | 2.3348 | 2.3348 | 2.3348 | - |
| 11 Jan 2024 | 2.3135 | 2.3135 | 2.3135 | 2.3135 | 2.3135 | - |
| 10 Jan 2024 | 2.2897 | 2.2897 | 2.2897 | 2.2897 | 2.2897 | - |
| 09 Jan 2024 | 2.3115 | 2.3115 | 2.3115 | 2.3115 | 2.3115 | - |
| 08 Jan 2024 | 2.2963 | 2.2976 | 2.2899 | 2.2899 | 2.2899 | 4 |
| 05 Jan 2024 | 2.3204 | 2.3204 | 2.3204 | 2.3204 | 2.3204 | - |
| 04 Jan 2024 | 2.3051 | 2.3051 | 2.3051 | 2.3051 | 2.3051 | - |
| 03 Jan 2024 | 2.3238 | 2.3238 | 2.3238 | 2.3238 | 2.3238 | - |
| 02 Jan 2024 | 2.2736 | 2.2736 | 2.2736 | 2.2736 | 2.2736 | - |
| 29 Dec 2023 | 2.2806 | 2.2806 | 2.2806 | 2.2806 | 2.2806 | - |
| 28 Dec 2023 | 2.2914 | 2.2914 | 2.2914 | 2.2914 | 2.2914 | - |
| 27 Dec 2023 | 2.3293 | 2.3293 | 2.3293 | 2.3293 | 2.3293 | - |
| 26 Dec 2023 | 2.3544 | 2.3544 | 2.3544 | 2.3544 | 2.3544 | - |
| 22 Dec 2023 | 2.3382 | 2.3382 | 2.3382 | 2.3382 | 2.3382 | - |
| 21 Dec 2023 | 2.3632 | 2.3632 | 2.3632 | 2.3632 | 2.3632 | - |
| 20 Dec 2023 | 2.3794 | 2.3794 | 2.3794 | 2.3794 | 2.3794 | - |
| 19 Dec 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 18 Dec 2023 | 2.3691 | 2.3691 | 2.3691 | 2.3691 | 2.3691 | - |
| 15 Dec 2023 | 2.3516 | 2.3516 | 2.3516 | 2.3516 | 2.3516 | - |
| 14 Dec 2023 | 2.3613 | 2.3613 | 2.3613 | 2.3613 | 2.3613 | - |
| *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.