Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,182.86 -747.76 (-1.15%) CMC Crypto 200
1,325.33 -34.99 (-2.57%)
Heating Oil Dec 27 (HOZ27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 2.3229 | 2.3229 | 2.3229 | 2.3229 | 2.3229 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | - |
| 17 Jun 2024 | 2.2941 | 2.2941 | 2.2941 | 2.2941 | 2.2941 | - |
| 14 Jun 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
| 13 Jun 2024 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | - |
| 12 Jun 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | - |
| 11 Jun 2024 | 2.2822 | 2.2822 | 2.2822 | 2.2822 | 2.2822 | - |
| 10 Jun 2024 | 2.2846 | 2.2846 | 2.2846 | 2.2846 | 2.2846 | - |
| 07 Jun 2024 | 2.2501 | 2.2501 | 2.2501 | 2.2501 | 2.2501 | 10 |
| 06 Jun 2024 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | 20 |
| 05 Jun 2024 | 2.2296 | 2.2296 | 2.2296 | 2.2296 | 2.2296 | - |
| 04 Jun 2024 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | - |
| 03 Jun 2024 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | - |
| 31 May 2024 | 2.2701 | 2.2701 | 2.2701 | 2.2701 | 2.2701 | - |
| 30 May 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 43 |
| 29 May 2024 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | 10 |
| 28 May 2024 | 2.3011 | 2.3011 | 2.3011 | 2.3011 | 2.3011 | 20 |
| 24 May 2024 | 2.2698 | 2.2698 | 2.2698 | 2.2698 | 2.2698 | - |
| 23 May 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | - |
| 22 May 2024 | 2.2726 | 2.2726 | 2.2726 | 2.2726 | 2.2726 | - |
| 21 May 2024 | 2.2899 | 2.2899 | 2.2899 | 2.2899 | 2.2899 | - |
| 20 May 2024 | 2.2995 | 2.2995 | 2.2995 | 2.2995 | 2.2995 | - |
| 17 May 2024 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | - |
| 16 May 2024 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | 5 |
| 15 May 2024 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | 15 |
| 14 May 2024 | 2.2556 | 2.2556 | 2.2556 | 2.2556 | 2.2556 | - |
| 13 May 2024 | 2.2647 | 2.2647 | 2.2647 | 2.2647 | 2.2647 | 40 |
| 10 May 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
| 09 May 2024 | 2.2718 | 2.2718 | 2.2718 | 2.2718 | 2.2718 | - |
| 08 May 2024 | 2.2732 | 2.2732 | 2.2732 | 2.2732 | 2.2732 | - |
| 07 May 2024 | 2.2768 | 2.2768 | 2.2768 | 2.2768 | 2.2768 | - |
| 06 May 2024 | 2.2816 | 2.2816 | 2.2816 | 2.2816 | 2.2816 | - |
| 03 May 2024 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | - |
| 02 May 2024 | 2.2505 | 2.2505 | 2.2505 | 2.2505 | 2.2505 | - |
| 01 May 2024 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | - |
| 30 Apr 2024 | 2.2898 | 2.2898 | 2.2898 | 2.2898 | 2.2898 | - |
| 29 Apr 2024 | 2.2958 | 2.2958 | 2.2958 | 2.2958 | 2.2958 | - |
| 26 Apr 2024 | 2.3042 | 2.3042 | 2.3042 | 2.3042 | 2.3042 | - |
| 25 Apr 2024 | 2.3001 | 2.3001 | 2.3001 | 2.3001 | 2.3001 | - |
| 24 Apr 2024 | 2.2906 | 2.2906 | 2.2906 | 2.2906 | 2.2906 | - |
| 23 Apr 2024 | 2.2979 | 2.2979 | 2.2979 | 2.2979 | 2.2979 | - |
| 22 Apr 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
| 19 Apr 2024 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | - |
| 18 Apr 2024 | 2.2808 | 2.2808 | 2.2808 | 2.2808 | 2.2808 | - |
| 17 Apr 2024 | 2.2957 | 2.2957 | 2.2957 | 2.2957 | 2.2957 | - |
| 16 Apr 2024 | 2.3482 | 2.3482 | 2.3482 | 2.3482 | 2.3482 | - |
| 15 Apr 2024 | 2.3467 | 2.3467 | 2.3467 | 2.3467 | 2.3467 | - |
| 12 Apr 2024 | 2.3545 | 2.3545 | 2.3545 | 2.3545 | 2.3545 | - |
| 11 Apr 2024 | 2.3337 | 2.3337 | 2.3337 | 2.3337 | 2.3337 | - |
| 10 Apr 2024 | 2.3482 | 2.3482 | 2.3482 | 2.3482 | 2.3482 | - |
| 09 Apr 2024 | 2.3267 | 2.3267 | 2.3267 | 2.3267 | 2.3267 | - |
| 08 Apr 2024 | 2.3481 | 2.3481 | 2.3481 | 2.3481 | 2.3481 | - |
| 05 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
| 04 Apr 2024 | 2.3588 | 2.3588 | 2.3588 | 2.3588 | 2.3588 | - |
| 03 Apr 2024 | 2.3519 | 2.3519 | 2.3519 | 2.3519 | 2.3519 | - |
| 02 Apr 2024 | 2.3457 | 2.3457 | 2.3457 | 2.3457 | 2.3457 | - |
| 01 Apr 2024 | 2.3193 | 2.3193 | 2.3193 | 2.3193 | 2.3193 | - |
| 28 Mar 2024 | 2.3131 | 2.3131 | 2.3131 | 2.3131 | 2.3131 | - |
| 27 Mar 2024 | 2.2924 | 2.2924 | 2.2924 | 2.2924 | 2.2924 | - |
| 26 Mar 2024 | 2.2819 | 2.2819 | 2.2819 | 2.2819 | 2.2819 | - |
| 25 Mar 2024 | 2.3004 | 2.3004 | 2.3004 | 2.3004 | 2.3004 | - |
| 22 Mar 2024 | 2.2762 | 2.2762 | 2.2762 | 2.2762 | 2.2762 | - |
| 21 Mar 2024 | 2.2942 | 2.2942 | 2.2942 | 2.2942 | 2.2942 | - |
| 20 Mar 2024 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | 2.3025 | - |
| 19 Mar 2024 | 2.3238 | 2.3238 | 2.3238 | 2.3238 | 2.3238 | - |
| 18 Mar 2024 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | - |
| 15 Mar 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
| 14 Mar 2024 | 2.3105 | 2.3105 | 2.3105 | 2.3105 | 2.3105 | - |
| 13 Mar 2024 | 2.2935 | 2.2935 | 2.2935 | 2.2935 | 2.2935 | - |
| 12 Mar 2024 | 2.2598 | 2.2598 | 2.2598 | 2.2598 | 2.2598 | - |
| 11 Mar 2024 | 2.2707 | 2.2707 | 2.2707 | 2.2707 | 2.2707 | - |
| 08 Mar 2024 | 2.2488 | 2.2488 | 2.2488 | 2.2488 | 2.2488 | - |
| 07 Mar 2024 | 2.2669 | 2.2669 | 2.2669 | 2.2669 | 2.2669 | - |
| 06 Mar 2024 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | - |
| 05 Mar 2024 | 2.2385 | 2.2385 | 2.2385 | 2.2385 | 2.2385 | - |
| 04 Mar 2024 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | 2.2538 | - |
| 01 Mar 2024 | 2.2704 | 2.2704 | 2.2704 | 2.2704 | 2.2704 | - |
| 29 Feb 2024 | 2.2556 | 2.2556 | 2.2556 | 2.2556 | 2.2556 | - |
| 28 Feb 2024 | 2.2515 | 2.2515 | 2.2515 | 2.2515 | 2.2515 | - |
| 27 Feb 2024 | 2.2679 | 2.2679 | 2.2679 | 2.2679 | 2.2679 | - |
| 26 Feb 2024 | 2.2676 | 2.2676 | 2.2676 | 2.2676 | 2.2676 | - |
| 23 Feb 2024 | 2.2411 | 2.2411 | 2.2411 | 2.2411 | 2.2411 | - |
| 22 Feb 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | - |
| 21 Feb 2024 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | 2.2536 | - |
| 20 Feb 2024 | 2.2489 | 2.2489 | 2.2489 | 2.2489 | 2.2489 | - |
| 16 Feb 2024 | 2.2851 | 2.2851 | 2.2851 | 2.2851 | 2.2851 | - |
| 15 Feb 2024 | 2.2695 | 2.2695 | 2.2695 | 2.2695 | 2.2695 | - |
| 14 Feb 2024 | 2.2524 | 2.2524 | 2.2524 | 2.2524 | 2.2524 | - |
| 13 Feb 2024 | 2.2791 | 2.2791 | 2.2791 | 2.2791 | 2.2791 | - |
| 12 Feb 2024 | 2.2741 | 2.2741 | 2.2741 | 2.2741 | 2.2741 | - |
| 09 Feb 2024 | 2.2898 | 2.2898 | 2.2898 | 2.2898 | 2.2898 | - |
| 08 Feb 2024 | 2.2712 | 2.2712 | 2.2712 | 2.2712 | 2.2712 | - |
| 07 Feb 2024 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | - |
| 06 Feb 2024 | 2.2436 | 2.2436 | 2.2436 | 2.2436 | 2.2436 | - |
| 05 Feb 2024 | 2.2421 | 2.2421 | 2.2421 | 2.2421 | 2.2421 | - |
| 02 Feb 2024 | 2.2123 | 2.2123 | 2.2123 | 2.2123 | 2.2123 | - |
| 01 Feb 2024 | 2.2289 | 2.2289 | 2.2289 | 2.2289 | 2.2289 | - |
| 31 Jan 2024 | 2.2638 | 2.2638 | 2.2638 | 2.2638 | 2.2638 | - |
| 30 Jan 2024 | 2.2864 | 2.2864 | 2.2864 | 2.2864 | 2.2864 | - |
| *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.