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 30, 2009 5.600 5.700 5.600 5.650 28,166 -0.02(-0.35%)
Nov 27, 2009 5.670 5.670 5.670 5.670 6,180 -0.08(-1.39%)
Nov 25, 2009 5.750 5.750 5.750 5.750 6,875 +0.00(+0.00%)
Nov 24, 2009 5.800 5.800 5.750 5.750 27,800 +0.00(+0.00%)
Nov 23, 2009 5.750 5.800 5.750 5.750 24,750 +0.05(+0.88%)
Nov 20, 2009 5.700 5.700 5.700 5.700 3,936 +0.00(+0.00%)
Nov 19, 2009 5.700 5.805 5.700 5.700 10,400 -0.10(-1.72%)
Nov 18, 2009 5.900 5.900 5.800 5.800 23,500 -0.05(-0.85%)
Nov 17, 2009 5.820 5.880 5.820 5.850 5,200 +0.02(+0.34%)
Nov 16, 2009 5.820 5.830 5.820 5.830 5,000 +0.13(+2.28%)
Nov 13, 2009 5.700 5.700 5.700 5.700 8,050 +0.03(+0.53%)
Nov 12, 2009 5.700 5.700 5.670 5.670 11,800 -0.15(-2.58%)
Nov 11, 2009 5.800 5.820 5.800 5.820 125,804 +0.16(+2.83%)
Nov 10, 2009 5.660 5.660 5.660 5.660 1,000 -0.04(-0.70%)
Nov 09, 2009 5.650 5.800 5.650 5.700 7,134 +0.10(+1.79%)
Nov 06, 2009 5.600 5.600 5.600 5.600 1,298 -0.03(-0.53%)
Nov 05, 2009 5.600 5.640 5.600 5.630 12,236 +0.03(+0.54%)
Nov 04, 2009 5.740 5.740 5.600 5.600 4,750 +0.00(+0.00%)
Nov 03, 2009 5.700 5.700 5.550 5.600 11,804 -0.10(-1.75%)
Nov 02, 2009 5.750 5.780 5.700 5.700 17,800 +0.00(+0.00%)
Oct 30, 2009 5.700 5.850 5.700 5.700 9,928 -0.15(-2.56%)
Oct 29, 2009 5.700 5.850 5.700 5.850 43,400 +0.15(+2.63%)
Oct 28, 2009 5.780 5.800 5.700 5.700 15,125 -0.10(-1.72%)
Oct 27, 2009 5.800 5.850 5.800 5.800 41,400 -0.19(-3.17%)
Oct 26, 2009 5.880 5.990 5.800 5.990 8,200 +0.05(+0.84%)
Oct 23, 2009 5.940 5.940 5.940 5.940 2,000 +0.00(+0.00%)
Oct 22, 2009 5.880 5.940 5.880 5.940 1,850 -0.08(-1.33%)
Oct 21, 2009 6.000 6.020 5.950 6.020 16,180 +0.02(+0.33%)
Oct 20, 2009 6.000 6.000 6.000 6.000 10,175 +0.00(+0.00%)
Oct 19, 2009 6.000 6.020 6.000 6.000 2,500 -0.02(-0.33%)
Oct 16, 2009 6.050 6.050 6.020 6.020 3,000 -0.13(-2.11%)
Oct 15, 2009 6.150 6.150 6.150 6.150 19,200 -0.01(-0.16%)
Oct 14, 2009 6.130 6.210 6.130 6.160 44,000 +0.03(+0.49%)
Oct 13, 2009 6.010 6.130 6.010 6.130 1,600 +0.03(+0.49%)
Oct 12, 2009 6.090 6.150 6.050 6.100 8,400 +0.04(+0.66%)
Oct 09, 2009 6.010 6.060 6.010 6.060 4,450 +0.01(+0.17%)
Oct 08, 2009 6.010 6.060 6.010 6.050 16,900 +0.10(+1.68%)
Oct 07, 2009 5.950 5.950 5.950 5.950 27,600 +0.00(+0.00%)
Oct 06, 2009 5.970 6.040 5.950 5.950 6,400 +0.20(+3.48%)
Oct 05, 2009 5.620 5.750 5.620 5.750 2,953 +0.09(+1.59%)
Oct 02, 2009 5.630 5.760 5.630 5.660 49,700 -0.19(-3.25%)
Oct 01, 2009 5.850 5.850 5.850 5.850 4,000 +0.00(+0.00%)
Sep 30, 2009 5.900 5.979 5.850 5.850 20,400 -0.05(-0.85%)
Sep 29, 2009 5.820 5.900 5.820 5.900 1,000 +0.14(+2.43%)
Sep 28, 2009 5.800 5.940 5.760 5.760 16,110 -0.19(-3.19%)
Sep 25, 2009 6.050 6.050 5.950 5.950 17,090 +0.00(+0.00%)
Sep 24, 2009 6.000 6.110 5.950 5.950 41,002 -0.05(-0.83%)
Sep 23, 2009 6.000 6.000 6.000 6.000 11,300 -0.05(-0.83%)
Sep 22, 2009 6.010 6.130 6.010 6.050 30,650 +0.05(+0.83%)
Sep 21, 2009 6.000 6.000 6.000 6.000 28,800 +0.00(+0.00%)
Sep 18, 2009 6.000 6.000 6.000 6.000 4,500 +0.00(+0.00%)
Sep 17, 2009 6.000 6.130 6.000 6.000 5,400 -0.05(-0.83%)
Sep 16, 2009 6.000 6.100 6.000 6.050 15,700 -0.03(-0.49%)
Sep 15, 2009 5.960 6.080 5.960 6.080 8,484 +0.03(+0.50%)
Sep 14, 2009 6.078 6.078 6.050 6.050 4,500 -0.08(-1.31%)
Sep 11, 2009 6.130 6.268 6.130 6.130 17,642 -0.05(-0.81%)
Sep 10, 2009 6.120 6.180 6.120 6.180 7,710 +0.13(+2.15%)
Sep 09, 2009 6.100 6.100 6.000 6.050 196,700 +0.05(+0.83%)
Sep 08, 2009 6.000 6.000 6.000 6.000 1,000 +0.15(+2.56%)
Sep 04, 2009 5.850 5.850 5.850 5.850 5,800 +0.00(+0.00%)
Sep 03, 2009 5.850 5.850 5.850 5.850 17,906 +0.09(+1.56%)
Sep 02, 2009 5.760 5.760 5.760 5.760 12,850 +0.00(+0.00%)
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.