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, 2010 6.570 6.570 6.450 6.570 7,000 -0.04(-0.61%)
Nov 29, 2010 6.500 6.610 6.500 6.610 700 -0.01(-0.15%)
Nov 26, 2010 6.620 6.620 6.620 6.620 1,000 -0.02(-0.30%)
Nov 24, 2010 6.600 6.640 6.640 6.640 3,163 +0.14(+2.15%)
Nov 23, 2010 6.510 6.580 6.500 6.500 4,419 -0.19(-2.84%)
Nov 22, 2010 6.760 6.760 6.690 6.690 3,063 -0.07(-1.04%)
Nov 19, 2010 6.750 6.850 6.750 6.760 8,522 -0.08(-1.17%)
Nov 18, 2010 6.960 6.960 6.840 6.840 8,404 +0.14(+2.09%)
Nov 17, 2010 6.700 6.700 6.700 6.700 5,214 +0.08(+1.21%)
Nov 16, 2010 6.710 6.800 6.620 6.620 27,900 -0.14(-2.07%)
Nov 15, 2010 6.760 6.760 6.760 6.760 5,228 +0.00(+0.00%)
Nov 12, 2010 6.860 6.860 6.760 6.760 36,158 -0.20(-2.87%)
Nov 11, 2010 7.000 7.042 6.950 6.960 6,486 -0.10(-1.42%)
Nov 10, 2010 7.060 7.060 7.060 7.060 160 +0.00(+0.00%)
Nov 09, 2010 7.060 7.200 7.060 7.060 5,115 -0.09(-1.26%)
Nov 08, 2010 7.142 7.150 7.020 7.150 9,581 +0.09(+1.27%)
Nov 05, 2010 7.170 7.180 7.060 7.060 7,950 -0.14(-1.94%)
Nov 04, 2010 7.130 7.220 7.130 7.200 9,915 +0.35(+5.11%)
Nov 03, 2010 6.980 6.980 6.850 6.850 11,970 -0.15(-2.14%)
Nov 02, 2010 6.980 7.000 6.880 7.000 11,499 +0.14(+2.04%)
Nov 01, 2010 6.900 6.900 6.790 6.860 5,071 +0.08(+1.18%)
Oct 29, 2010 6.850 6.850 6.780 6.780 5,543 -0.02(-0.29%)
Oct 28, 2010 6.820 6.920 6.780 6.800 15,336 +0.08(+1.19%)
Oct 27, 2010 6.730 6.750 6.690 6.720 9,545 -0.18(-2.61%)
Oct 25, 2010 7.000 7.000 6.880 6.900 6,438 -0.58(-7.75%)
Oct 22, 2010 7.580 7.580 7.400 7.480 20,300 -0.07(-0.93%)
Oct 21, 2010 7.630 7.630 7.510 7.550 12,858 -0.15(-1.95%)
Oct 20, 2010 7.520 7.700 7.520 7.700 5,939 +0.20(+2.67%)
Oct 19, 2010 7.590 7.715 7.500 7.500 25,944 -0.29(-3.72%)
Oct 18, 2010 7.810 7.810 7.740 7.790 13,296 +0.03(+0.39%)
Oct 15, 2010 7.416 7.810 7.416 7.760 15,844 +0.31(+4.16%)
Oct 14, 2010 7.400 7.470 7.400 7.450 12,068 +0.12(+1.64%)
Oct 13, 2010 7.330 7.330 7.330 7.330 700 +0.24(+3.39%)
Oct 12, 2010 7.190 7.190 7.090 7.090 13,852 -0.10(-1.39%)
Oct 11, 2010 7.190 7.200 7.190 7.190 16,038 -0.04(-0.55%)
Oct 08, 2010 7.210 7.250 7.210 7.230 22,959 +0.01(+0.14%)
Oct 07, 2010 7.240 7.240 7.190 7.220 36,304 +0.04(+0.56%)
Oct 06, 2010 7.180 7.270 7.022 7.180 8,215 +0.14(+1.99%)
Oct 05, 2010 7.000 7.050 7.000 7.040 7,103 +0.16(+2.33%)
Oct 04, 2010 6.950 6.950 6.880 6.880 22,432 -0.02(-0.29%)
Oct 01, 2010 6.840 6.900 6.840 6.900 6,422 +0.10(+1.47%)
Sep 30, 2010 6.820 6.820 6.770 6.800 7,000 -0.11(-1.59%)
Sep 29, 2010 6.838 6.910 6.820 6.910 9,183 +0.09(+1.32%)
Sep 28, 2010 6.810 6.850 6.810 6.820 13,937 -0.04(-0.58%)
Sep 27, 2010 6.950 6.950 6.758 6.860 19,700 +0.11(+1.63%)
Sep 24, 2010 6.650 6.750 6.650 6.750 6,920 +0.14(+2.12%)
Sep 23, 2010 6.600 6.670 6.600 6.610 3,836 +0.11(+1.69%)
Sep 22, 2010 6.480 6.550 6.480 6.500 5,176 +0.20(+3.17%)
Sep 21, 2010 6.300 6.380 6.300 6.300 2,905 +0.00(+0.00%)
Sep 20, 2010 6.250 6.300 6.250 6.300 10,327 +0.05(+0.80%)
Sep 17, 2010 6.230 6.250 6.220 6.250 2,699 +0.13(+2.12%)
Sep 15, 2010 6.100 6.140 6.100 6.120 14,472 +0.03(+0.49%)
Sep 14, 2010 6.050 6.120 6.050 6.090 15,507 +0.24(+4.10%)
Sep 13, 2010 5.850 5.850 5.850 5.850 7,153 +0.14(+2.45%)
Sep 10, 2010 5.700 5.840 5.700 5.710 6,350 -0.13(-2.23%)
Sep 09, 2010 5.730 5.840 5.730 5.840 3,100 +0.14(+2.46%)
Sep 08, 2010 5.680 5.700 5.680 5.700 12,743 +0.02(+0.35%)
Sep 07, 2010 5.680 5.680 5.680 5.680 15,988 +0.13(+2.34%)
Sep 03, 2010 5.550 5.550 5.550 5.550 1,893 +0.04(+0.73%)
Sep 02, 2010 5.510 5.510 5.510 5.510 2,487 +0.01(+0.18%)
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.