Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) 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
67,677.73 -362.41 (-0.53%) CMC Crypto 200
1,463.37 -21.32 (-1.44%)
Heating Oil Jul 26 (HON26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:10PM 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 | 2.3762 | 2.3762 | 2.3762 | 2.3762 | 2.3762 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 2.3395 | 2.3395 | 2.3395 | 2.3395 | 2.3395 | - |
| 23 May 2024 | 2.3301 | 2.3301 | 2.3301 | 2.3301 | 2.3301 | - |
| 22 May 2024 | 2.3446 | 2.3446 | 2.3446 | 2.3446 | 2.3446 | - |
| 21 May 2024 | 2.3629 | 2.3629 | 2.3629 | 2.3629 | 2.3629 | - |
| 20 May 2024 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | - |
| 17 May 2024 | 2.3900 | 2.3900 | 2.3712 | 2.3712 | 2.3712 | 2 |
| 16 May 2024 | 2.3429 | 2.3429 | 2.3429 | 2.3429 | 2.3429 | - |
| 15 May 2024 | 2.3361 | 2.3361 | 2.3361 | 2.3361 | 2.3361 | - |
| 14 May 2024 | 2.3400 | 2.3400 | 2.3288 | 2.3288 | 2.3288 | 4 |
| 13 May 2024 | 2.3389 | 2.3389 | 2.3389 | 2.3389 | 2.3389 | - |
| 10 May 2024 | 2.3272 | 2.3272 | 2.3272 | 2.3272 | 2.3272 | 2 |
| 09 May 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
| 08 May 2024 | 2.3496 | 2.3496 | 2.3496 | 2.3496 | 2.3496 | - |
| 07 May 2024 | 2.3528 | 2.3528 | 2.3528 | 2.3528 | 2.3528 | - |
| 06 May 2024 | 2.3576 | 2.3576 | 2.3576 | 2.3576 | 2.3576 | - |
| 03 May 2024 | 2.3393 | 2.3393 | 2.3393 | 2.3393 | 2.3393 | - |
| 02 May 2024 | 2.3298 | 2.3298 | 2.3298 | 2.3298 | 2.3298 | - |
| 01 May 2024 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | - |
| 30 Apr 2024 | 2.3688 | 2.3688 | 2.3688 | 2.3688 | 2.3688 | - |
| 29 Apr 2024 | 2.3748 | 2.3748 | 2.3748 | 2.3748 | 2.3748 | - |
| 26 Apr 2024 | 2.3852 | 2.3852 | 2.3852 | 2.3852 | 2.3852 | - |
| 25 Apr 2024 | 2.3812 | 2.3812 | 2.3812 | 2.3812 | 2.3812 | - |
| 24 Apr 2024 | 2.3718 | 2.3718 | 2.3718 | 2.3718 | 2.3718 | - |
| 23 Apr 2024 | 2.3791 | 2.3791 | 2.3791 | 2.3791 | 2.3791 | - |
| 22 Apr 2024 | 2.3632 | 2.3632 | 2.3632 | 2.3632 | 2.3632 | - |
| 19 Apr 2024 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | - |
| 18 Apr 2024 | 2.3608 | 2.3608 | 2.3608 | 2.3608 | 2.3608 | - |
| 17 Apr 2024 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | - |
| 16 Apr 2024 | 2.4314 | 2.4314 | 2.4314 | 2.4314 | 2.4314 | - |
| 15 Apr 2024 | 2.4299 | 2.4299 | 2.4299 | 2.4299 | 2.4299 | - |
| 12 Apr 2024 | 2.4377 | 2.4377 | 2.4377 | 2.4377 | 2.4377 | - |
| 11 Apr 2024 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | - |
| 10 Apr 2024 | 2.4322 | 2.4322 | 2.4322 | 2.4322 | 2.4322 | - |
| 09 Apr 2024 | 2.4107 | 2.4107 | 2.4107 | 2.4107 | 2.4107 | - |
| 08 Apr 2024 | 2.4321 | 2.4321 | 2.4321 | 2.4321 | 2.4321 | - |
| 05 Apr 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
| 04 Apr 2024 | 2.4393 | 2.4393 | 2.4393 | 2.4393 | 2.4393 | - |
| 03 Apr 2024 | 2.4324 | 2.4324 | 2.4324 | 2.4324 | 2.4324 | - |
| 02 Apr 2024 | 2.4247 | 2.4247 | 2.4247 | 2.4247 | 2.4247 | - |
| 01 Apr 2024 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | - |
| 28 Mar 2024 | 2.3903 | 2.3903 | 2.3903 | 2.3903 | 2.3903 | - |
| 27 Mar 2024 | 2.3696 | 2.3696 | 2.3696 | 2.3696 | 2.3696 | - |
| 26 Mar 2024 | 2.3591 | 2.3591 | 2.3591 | 2.3591 | 2.3591 | - |
| 25 Mar 2024 | 2.3776 | 2.3776 | 2.3776 | 2.3776 | 2.3776 | - |
| 22 Mar 2024 | 2.3531 | 2.3531 | 2.3531 | 2.3531 | 2.3531 | - |
| 21 Mar 2024 | 2.3711 | 2.3711 | 2.3711 | 2.3711 | 2.3711 | - |
| 20 Mar 2024 | 2.3794 | 2.3794 | 2.3794 | 2.3794 | 2.3794 | - |
| 19 Mar 2024 | 2.4007 | 2.4007 | 2.4007 | 2.4007 | 2.4007 | - |
| 18 Mar 2024 | 2.4084 | 2.4084 | 2.4084 | 2.4084 | 2.4084 | - |
| 15 Mar 2024 | 2.3866 | 2.3866 | 2.3866 | 2.3866 | 2.3866 | - |
| 14 Mar 2024 | 2.3814 | 2.3814 | 2.3814 | 2.3814 | 2.3814 | - |
| 13 Mar 2024 | 2.3641 | 2.3641 | 2.3641 | 2.3641 | 2.3641 | - |
| 12 Mar 2024 | 2.3262 | 2.3262 | 2.3262 | 2.3262 | 2.3262 | - |
| 11 Mar 2024 | 2.3376 | 2.3376 | 2.3376 | 2.3376 | 2.3376 | - |
| 08 Mar 2024 | 2.3157 | 2.3157 | 2.3157 | 2.3157 | 2.3157 | - |
| 07 Mar 2024 | 2.3338 | 2.3338 | 2.3338 | 2.3338 | 2.3338 | - |
| 06 Mar 2024 | 2.3287 | 2.3287 | 2.3287 | 2.3287 | 2.3287 | - |
| 05 Mar 2024 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | - |
| 04 Mar 2024 | 2.3184 | 2.3184 | 2.3184 | 2.3184 | 2.3184 | - |
| 01 Mar 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
| 29 Feb 2024 | 2.3187 | 2.3187 | 2.3187 | 2.3187 | 2.3187 | - |
| 28 Feb 2024 | 2.3146 | 2.3146 | 2.3146 | 2.3146 | 2.3146 | - |
| 27 Feb 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
| 26 Feb 2024 | 2.3295 | 2.3295 | 2.3295 | 2.3295 | 2.3295 | - |
| 23 Feb 2024 | 2.3030 | 2.3030 | 2.3030 | 2.3030 | 2.3030 | - |
| 22 Feb 2024 | 2.3256 | 2.3256 | 2.3256 | 2.3256 | 2.3256 | - |
| 21 Feb 2024 | 2.3156 | 2.3156 | 2.3156 | 2.3156 | 2.3156 | - |
| 20 Feb 2024 | 2.3109 | 2.3109 | 2.3109 | 2.3109 | 2.3109 | - |
| 16 Feb 2024 | 2.3473 | 2.3473 | 2.3473 | 2.3473 | 2.3473 | - |
| 15 Feb 2024 | 2.3312 | 2.3312 | 2.3312 | 2.3312 | 2.3312 | - |
| 14 Feb 2024 | 2.3155 | 2.3155 | 2.3155 | 2.3155 | 2.3155 | - |
| 13 Feb 2024 | 2.3422 | 2.3422 | 2.3422 | 2.3422 | 2.3422 | - |
| 12 Feb 2024 | 2.3372 | 2.3372 | 2.3372 | 2.3372 | 2.3372 | - |
| 09 Feb 2024 | 2.3523 | 2.3523 | 2.3523 | 2.3523 | 2.3523 | - |
| 08 Feb 2024 | 2.3337 | 2.3337 | 2.3337 | 2.3337 | 2.3337 | - |
| 07 Feb 2024 | 2.3189 | 2.3189 | 2.3189 | 2.3189 | 2.3189 | - |
| 06 Feb 2024 | 2.3036 | 2.3036 | 2.3036 | 2.3036 | 2.3036 | - |
| 05 Feb 2024 | 2.3021 | 2.3021 | 2.3021 | 2.3021 | 2.3021 | - |
| 02 Feb 2024 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | - |
| 01 Feb 2024 | 2.2939 | 2.2939 | 2.2939 | 2.2939 | 2.2939 | - |
| 31 Jan 2024 | 2.3314 | 2.3314 | 2.3314 | 2.3314 | 2.3314 | - |
| 30 Jan 2024 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | - |
| 29 Jan 2024 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | - |
| 26 Jan 2024 | 2.3616 | 2.3616 | 2.3616 | 2.3616 | 2.3616 | - |
| 25 Jan 2024 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | - |
| 24 Jan 2024 | 2.3178 | 2.3178 | 2.3178 | 2.3178 | 2.3178 | - |
| 23 Jan 2024 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | 2.3179 | - |
| 22 Jan 2024 | 2.3234 | 2.3234 | 2.3234 | 2.3234 | 2.3234 | - |
| 19 Jan 2024 | 2.2938 | 2.2938 | 2.2938 | 2.2938 | 2.2938 | - |
| 18 Jan 2024 | 2.3143 | 2.3143 | 2.3143 | 2.3143 | 2.3143 | - |
| 17 Jan 2024 | 2.2902 | 2.2902 | 2.2902 | 2.2902 | 2.2902 | - |
| 16 Jan 2024 | 2.2868 | 2.2868 | 2.2868 | 2.2868 | 2.2868 | - |
| 12 Jan 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
| 11 Jan 2024 | 2.2836 | 2.2836 | 2.2836 | 2.2836 | 2.2836 | - |
| 10 Jan 2024 | 2.2605 | 2.2605 | 2.2605 | 2.2605 | 2.2605 | - |
| 09 Jan 2024 | 2.2816 | 2.2816 | 2.2816 | 2.2816 | 2.2816 | - |
| 08 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 05 Jan 2024 | 2.2895 | 2.2895 | 2.2895 | 2.2895 | 2.2895 | - |
| *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.