Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Exchange Ltd (OP: SPXCF )

6.940 -0.030 (-0.43%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.100 3.250 3.100 3.150 25,200 +0.15(+5.00%)
Nov 26, 2008 2.980 3.020 2.961 3.000 79,300 -0.10(-3.23%)
Nov 25, 2008 3.039 3.100 2.900 3.100 21,000 +0.22(+7.64%)
Nov 24, 2008 2.850 2.950 2.850 2.880 43,530 -0.21(-6.80%)
Nov 21, 2008 2.950 3.090 2.900 3.090 146,250 +0.37(+13.60%)
Nov 20, 2008 2.810 2.850 2.720 2.720 208,109 -0.14(-4.90%)
Nov 19, 2008 3.050 3.050 2.860 2.860 92,594 -0.34(-10.63%)
Nov 18, 2008 3.170 3.200 3.100 3.200 28,700 +0.15(+4.92%)
Nov 17, 2008 3.150 3.150 3.050 3.050 124,984 -0.10(-3.17%)
Nov 14, 2008 3.200 3.250 3.150 3.150 42,431 -0.35(-10.00%)
Nov 13, 2008 3.250 3.500 3.250 3.500 36,000 +0.30(+9.37%)
Nov 12, 2008 3.300 3.300 3.200 3.200 37,416 +0.02(+0.63%)
Nov 11, 2008 3.350 3.350 3.100 3.180 69,000 -0.27(-7.83%)
Nov 10, 2008 3.500 3.500 3.450 3.450 5,100 +0.05(+1.47%)
Nov 07, 2008 3.400 3.700 3.400 3.400 8,100 +0.10(+3.03%)
Nov 06, 2008 3.350 3.350 3.300 3.300 20,200 -0.30(-8.33%)
Nov 05, 2008 3.600 3.600 3.500 3.600 30,600 +0.00(+0.00%)
Nov 04, 2008 3.600 3.600 3.450 3.600 25,230 +0.10(+2.86%)
Nov 03, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 31, 2008 3.300 3.500 3.300 3.500 13,400 +0.00(+0.00%)
Oct 30, 2008 3.550 3.600 3.400 3.500 24,620 +0.35(+11.11%)
Oct 29, 2008 3.350 3.350 3.150 3.150 14,200 -0.35(-10.00%)
Oct 28, 2008 3.250 3.500 3.200 3.500 51,271 +0.65(+22.81%)
Oct 27, 2008 2.800 2.950 2.800 2.850 96,932 -0.05(-1.72%)
Oct 24, 2008 2.900 2.950 2.750 2.900 29,534 -0.35(-10.77%)
Oct 23, 2008 3.250 3.550 3.150 3.250 35,700 +0.15(+4.84%)
Oct 22, 2008 3.100 3.300 3.100 3.100 40,509 -0.35(-10.14%)
Oct 21, 2008 3.450 3.500 3.400 3.450 25,400 -0.25(-6.76%)
Oct 20, 2008 3.700 3.850 3.600 3.700 15,865 +0.20(+5.71%)
Oct 17, 2008 3.500 3.600 3.500 3.500 20,250 -0.15(-4.11%)
Oct 16, 2008 3.650 3.700 3.500 3.650 16,300 +0.10(+2.82%)
Oct 15, 2008 3.550 3.947 3.550 3.550 39,000 -0.30(-7.79%)
Oct 14, 2008 3.850 4.300 3.850 3.850 49,300 +0.00(+0.00%)
Oct 13, 2008 3.850 3.900 3.800 3.850 31,700 +0.63(+19.57%)
Oct 10, 2008 3.220 3.350 3.050 3.220 208,125 -0.08(-2.42%)
Oct 09, 2008 3.300 3.710 3.300 3.300 64,100 -0.25(-7.04%)
Oct 08, 2008 3.550 3.600 3.400 3.550 153,551 +0.05(+1.43%)
Oct 07, 2008 3.650 4.250 3.500 3.500 119,656 -0.15(-4.11%)
Oct 06, 2008 3.650 4.100 3.300 3.650 159,670 -0.55(-13.10%)
Oct 03, 2008 4.200 4.250 4.200 4.200 15,460 +0.15(+3.70%)
Oct 02, 2008 4.050 4.250 4.050 4.050 31,600 -0.08(-1.94%)
Oct 01, 2008 4.130 4.250 4.130 4.130 26,470 -0.02(-0.48%)
Sep 30, 2008 4.150 4.200 4.150 4.150 50,037 +0.25(+6.41%)
Sep 29, 2008 4.300 4.250 3.900 3.900 48,900 -0.40(-9.30%)
Sep 26, 2008 4.300 4.300 4.300 4.300 178,900 -0.15(-3.37%)
Sep 25, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Sep 24, 2008 4.450 4.515 4.450 4.450 36,550 +0.00(+0.00%)
Sep 23, 2008 4.600 4.510 4.450 4.450 101,650 -0.15(-3.26%)
Sep 22, 2008 4.600 4.750 4.600 4.600 37,662 -0.05(-1.08%)
Sep 19, 2008 4.650 5.000 4.650 4.650 58,569 +0.40(+9.41%)
Sep 18, 2008 4.250 4.250 4.150 4.250 128,363 +0.35(+8.97%)
Sep 17, 2008 3.900 4.050 3.850 3.900 50,900 -0.24(-5.80%)
Sep 16, 2008 4.140 4.150 4.100 4.140 111,435 +0.13(+3.24%)
Sep 15, 2008 4.010 4.050 4.000 4.010 17,507 -0.19(-4.52%)
Sep 12, 2008 4.200 4.240 4.200 4.200 76,300 +0.06(+1.45%)
Sep 11, 2008 4.140 4.150 4.100 4.140 57,290 -0.11(-2.59%)
Sep 10, 2008 4.250 4.250 4.250 4.250 32,720 +0.00(+0.00%)
Sep 09, 2008 4.250 4.400 4.250 4.250 31,857 -0.05(-1.16%)
Sep 08, 2008 4.300 4.500 4.300 4.300 22,300 +0.20(+4.88%)
Sep 05, 2008 4.100 4.200 4.050 4.100 105,400 +0.03(+0.74%)
Sep 04, 2008 4.070 4.200 4.050 4.070 33,300 -0.18(-4.24%)
Sep 03, 2008 4.250 4.300 4.250 4.250 12,100 -0.25(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.