Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,212.61 +24.94 (+0.48%) Dow
39,375.53 +319.14 (+0.82%) Nasdaq
16,356.85 +54.09 (+0.33%) Bitcoin USD
62,286.43 -205.99 (-0.33%) CMC Crypto 200
1,340.04 +39.94 (+3.07%)
Heating Oil Feb 27 (HOG27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:30AM 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 | 2.3183 | 2.3183 | 2.3183 | 2.3183 | 2.3183 | - |
| 07 May 2024 | 2.3219 | 2.3219 | 2.3219 | 2.3219 | 2.3219 | - |
| 06 May 2024 | 2.3267 | 2.3267 | 2.3267 | 2.3267 | 2.3267 | - |
| 03 May 2024 | 2.3084 | 2.3084 | 2.3084 | 2.3084 | 2.3084 | - |
| 02 May 2024 | 2.2956 | 2.2956 | 2.2956 | 2.2956 | 2.2956 | - |
| 01 May 2024 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | - |
| 30 Apr 2024 | 2.3349 | 2.3349 | 2.3349 | 2.3349 | 2.3349 | - |
| 29 Apr 2024 | 2.3409 | 2.3409 | 2.3409 | 2.3409 | 2.3409 | - |
| 26 Apr 2024 | 2.3493 | 2.3493 | 2.3493 | 2.3493 | 2.3493 | - |
| 25 Apr 2024 | 2.3452 | 2.3452 | 2.3452 | 2.3452 | 2.3452 | - |
| 24 Apr 2024 | 2.3357 | 2.3357 | 2.3357 | 2.3357 | 2.3357 | - |
| 23 Apr 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
| 22 Apr 2024 | 2.3271 | 2.3271 | 2.3271 | 2.3271 | 2.3271 | - |
| 19 Apr 2024 | 2.3232 | 2.3232 | 2.3232 | 2.3232 | 2.3232 | - |
| 18 Apr 2024 | 2.3259 | 2.3259 | 2.3259 | 2.3259 | 2.3259 | - |
| 17 Apr 2024 | 2.3408 | 2.3408 | 2.3408 | 2.3408 | 2.3408 | - |
| 16 Apr 2024 | 2.3933 | 2.3933 | 2.3933 | 2.3933 | 2.3933 | - |
| 15 Apr 2024 | 2.3918 | 2.3918 | 2.3918 | 2.3918 | 2.3918 | - |
| 12 Apr 2024 | 2.3996 | 2.3996 | 2.3996 | 2.3996 | 2.3996 | - |
| 11 Apr 2024 | 2.3788 | 2.3788 | 2.3788 | 2.3788 | 2.3788 | - |
| 10 Apr 2024 | 2.3933 | 2.3933 | 2.3933 | 2.3933 | 2.3933 | - |
| 09 Apr 2024 | 2.3718 | 2.3718 | 2.3718 | 2.3718 | 2.3718 | - |
| 08 Apr 2024 | 2.3932 | 2.3932 | 2.3932 | 2.3932 | 2.3932 | - |
| 05 Apr 2024 | 2.3971 | 2.3971 | 2.3971 | 2.3971 | 2.3971 | - |
| 04 Apr 2024 | 2.4033 | 2.4033 | 2.4033 | 2.4033 | 2.4033 | - |
| 03 Apr 2024 | 2.3964 | 2.3964 | 2.3964 | 2.3964 | 2.3964 | - |
| 02 Apr 2024 | 2.3902 | 2.3902 | 2.3902 | 2.3902 | 2.3902 | - |
| 01 Apr 2024 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | - |
| 28 Mar 2024 | 2.3576 | 2.3576 | 2.3576 | 2.3576 | 2.3576 | - |
| 27 Mar 2024 | 2.3369 | 2.3369 | 2.3369 | 2.3369 | 2.3369 | - |
| 26 Mar 2024 | 2.3264 | 2.3264 | 2.3264 | 2.3264 | 2.3264 | - |
| 25 Mar 2024 | 2.3449 | 2.3449 | 2.3449 | 2.3449 | 2.3449 | - |
| 22 Mar 2024 | 2.3207 | 2.3207 | 2.3207 | 2.3207 | 2.3207 | - |
| 21 Mar 2024 | 2.3387 | 2.3387 | 2.3387 | 2.3387 | 2.3387 | - |
| 20 Mar 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
| 19 Mar 2024 | 2.3683 | 2.3683 | 2.3683 | 2.3683 | 2.3683 | - |
| 18 Mar 2024 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | - |
| 15 Mar 2024 | 2.3565 | 2.3565 | 2.3565 | 2.3565 | 2.3565 | - |
| 14 Mar 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
| 13 Mar 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | - |
| 12 Mar 2024 | 2.3043 | 2.3043 | 2.3043 | 2.3043 | 2.3043 | - |
| 11 Mar 2024 | 2.3152 | 2.3152 | 2.3152 | 2.3152 | 2.3152 | - |
| 08 Mar 2024 | 2.2933 | 2.2933 | 2.2933 | 2.2933 | 2.2933 | - |
| 07 Mar 2024 | 2.3114 | 2.3114 | 2.3114 | 2.3114 | 2.3114 | - |
| 06 Mar 2024 | 2.3058 | 2.3058 | 2.3058 | 2.3058 | 2.3058 | - |
| 05 Mar 2024 | 2.2980 | 2.2980 | 2.2830 | 2.2830 | 2.2830 | 4 |
| 04 Mar 2024 | 2.2983 | 2.2983 | 2.2983 | 2.2983 | 2.2983 | 4 |
| 01 Mar 2024 | 2.3149 | 2.3149 | 2.3149 | 2.3149 | 2.3149 | - |
| 29 Feb 2024 | 2.3001 | 2.3001 | 2.3001 | 2.3001 | 2.3001 | - |
| 28 Feb 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
| 27 Feb 2024 | 2.3124 | 2.3124 | 2.3124 | 2.3124 | 2.3124 | - |
| 26 Feb 2024 | 2.3121 | 2.3121 | 2.3121 | 2.3121 | 2.3121 | - |
| 23 Feb 2024 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | - |
| 22 Feb 2024 | 2.3052 | 2.3052 | 2.3052 | 2.3052 | 2.3052 | - |
| 21 Feb 2024 | 2.2981 | 2.2981 | 2.2981 | 2.2981 | 2.2981 | - |
| 20 Feb 2024 | 2.2934 | 2.2934 | 2.2934 | 2.2934 | 2.2934 | - |
| 16 Feb 2024 | 2.3296 | 2.3296 | 2.3296 | 2.3296 | 2.3296 | - |
| 15 Feb 2024 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | - |
| 14 Feb 2024 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | - |
| 13 Feb 2024 | 2.3236 | 2.3236 | 2.3236 | 2.3236 | 2.3236 | - |
| 12 Feb 2024 | 2.3186 | 2.3186 | 2.3186 | 2.3186 | 2.3186 | - |
| 09 Feb 2024 | 2.3343 | 2.3343 | 2.3343 | 2.3343 | 2.3343 | - |
| 08 Feb 2024 | 2.3157 | 2.3157 | 2.3157 | 2.3157 | 2.3157 | - |
| 07 Feb 2024 | 2.3029 | 2.3029 | 2.3029 | 2.3029 | 2.3029 | - |
| 06 Feb 2024 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | - |
| 05 Feb 2024 | 2.2866 | 2.2866 | 2.2866 | 2.2866 | 2.2866 | - |
| 02 Feb 2024 | 2.2568 | 2.2568 | 2.2568 | 2.2568 | 2.2568 | - |
| 01 Feb 2024 | 2.2763 | 2.2763 | 2.2763 | 2.2763 | 2.2763 | - |
| 31 Jan 2024 | 2.3112 | 2.3112 | 2.3112 | 2.3112 | 2.3112 | - |
| 30 Jan 2024 | 2.3338 | 2.3338 | 2.3338 | 2.3338 | 2.3338 | - |
| 29 Jan 2024 | 2.3191 | 2.3191 | 2.3191 | 2.3191 | 2.3191 | - |
| 26 Jan 2024 | 2.3407 | 2.3407 | 2.3407 | 2.3407 | 2.3407 | - |
| 25 Jan 2024 | 2.3232 | 2.3232 | 2.3232 | 2.3232 | 2.3232 | - |
| 24 Jan 2024 | 2.2997 | 2.2997 | 2.2997 | 2.2997 | 2.2997 | - |
| 23 Jan 2024 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | - |
| 22 Jan 2024 | 2.3053 | 2.3053 | 2.3053 | 2.3053 | 2.3053 | - |
| 19 Jan 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | - |
| 18 Jan 2024 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | - |
| 17 Jan 2024 | 2.2734 | 2.2734 | 2.2734 | 2.2734 | 2.2734 | - |
| 16 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 12 Jan 2024 | 2.2892 | 2.2892 | 2.2892 | 2.2892 | 2.2892 | - |
| 11 Jan 2024 | 2.2656 | 2.2656 | 2.2656 | 2.2656 | 2.2656 | - |
| 10 Jan 2024 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | - |
| 09 Jan 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | - |
| 08 Jan 2024 | 2.2414 | 2.2414 | 2.2414 | 2.2414 | 2.2414 | - |
| 05 Jan 2024 | 2.2706 | 2.2706 | 2.2706 | 2.2706 | 2.2706 | - |
| 04 Jan 2024 | 2.2542 | 2.2542 | 2.2542 | 2.2542 | 2.2542 | - |
| 03 Jan 2024 | 2.2721 | 2.2721 | 2.2721 | 2.2721 | 2.2721 | - |
| 02 Jan 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
| 29 Dec 2023 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | - |
| 28 Dec 2023 | 2.2368 | 2.2368 | 2.2368 | 2.2368 | 2.2368 | - |
| 27 Dec 2023 | 2.2734 | 2.2734 | 2.2734 | 2.2734 | 2.2734 | - |
| 26 Dec 2023 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | - |
| 22 Dec 2023 | 2.2875 | 2.2875 | 2.2875 | 2.2875 | 2.2875 | - |
| 21 Dec 2023 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | - |
| 20 Dec 2023 | 2.3297 | 2.3297 | 2.3297 | 2.3297 | 2.3297 | - |
| 19 Dec 2023 | 2.3393 | 2.3393 | 2.3393 | 2.3393 | 2.3393 | - |
| 18 Dec 2023 | 2.3211 | 2.3211 | 2.3211 | 2.3211 | 2.3211 | - |
| 15 Dec 2023 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | - |
| 14 Dec 2023 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | - |
| *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.