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, 2012 5.600 5.600 5.600 5.600 1,397 +0.17(+3.13%)
Nov 27, 2012 5.430 5.430 5.430 0 +0.03(+0.56%)
Nov 26, 2012 5.401 5.401 5.400 5.400 2,000 -0.02(-0.37%)
Nov 24, 2012 5.370 5.420 5.370 5.420 5,429 +0.00(+0.00%)
Nov 23, 2012 5.370 5.420 5.370 5.420 5,429 +0.12(+2.26%)
Nov 21, 2012 5.280 5.300 5.280 5.300 4,218 +0.03(+0.57%)
Nov 20, 2012 5.270 5.280 5.270 5.270 2,300 +0.00(+0.00%)
Nov 19, 2012 5.270 5.270 5.270 5.270 1,000 -0.04(-0.68%)
Nov 16, 2012 5.306 5.306 5.306 5.306 2,000 +0.01(+0.11%)
Nov 15, 2012 5.300 5.300 5.300 5.300 2,000 -0.05(-0.93%)
Nov 14, 2012 5.410 5.410 5.350 5.350 2,600 -0.17(-3.08%)
Nov 13, 2012 5.520 5.520 5.520 5.520 100 +0.10(+1.88%)
Nov 08, 2012 5.418 5.418 5.418 5.418 0 +0.03(+0.52%)
Nov 07, 2012 5.390 5.390 5.390 5.390 900 -0.09(-1.64%)
Nov 06, 2012 5.460 5.500 5.460 5.480 2,900 +0.04(+0.74%)
Nov 05, 2012 5.430 5.440 5.420 5.440 5,692 -0.02(-0.37%)
Oct 26, 2012 5.460 5.460 5.460 0 -0.07(-1.27%)
Oct 25, 2012 5.540 5.540 5.530 5.530 4,000 +0.08(+1.47%)
Oct 24, 2012 5.460 5.460 5.450 5.450 7,189 +0.01(+0.18%)
Oct 23, 2012 5.440 5.440 5.440 5.440 500 -0.15(-2.68%)
Oct 18, 2012 5.590 5.590 5.590 5.590 0 -0.02(-0.36%)
Oct 17, 2012 5.600 5.610 5.600 5.610 3,500 -0.01(-0.18%)
Oct 16, 2012 5.620 5.620 5.620 5.620 3,000 +0.07(+1.26%)
Oct 15, 2012 5.520 5.550 5.520 5.550 3,100 +0.05(+0.91%)
Oct 12, 2012 5.500 5.500 5.500 5.500 300 -0.01(-0.18%)
Oct 11, 2012 5.530 5.530 5.510 5.510 2,500 -0.03(-0.54%)
Oct 10, 2012 5.540 5.540 5.540 5.540 500 -0.06(-1.07%)
Oct 09, 2012 5.600 5.600 5.600 5.600 300 -0.03(-0.53%)
Oct 06, 2012 5.630 5.630 5.630 0 +0.00(+0.00%)
Oct 05, 2012 5.640 5.640 5.630 5.630 900 +0.00(+0.00%)
Oct 04, 2012 5.630 5.630 5.630 5.630 1,000 +0.02(+0.36%)
Oct 03, 2012 5.610 5.630 5.610 5.610 27,000 -0.02(-0.36%)
Oct 02, 2012 5.684 5.684 5.630 5.630 45,900 -0.07(-1.23%)
Oct 01, 2012 5.700 5.712 5.700 5.700 3,000 +0.06(+1.06%)
Sep 28, 2012 5.641 5.641 5.640 5.640 2,000 +0.11(+1.99%)
Sep 26, 2012 5.530 5.530 5.530 0 -0.26(-4.49%)
Sep 25, 2012 5.830 5.830 5.790 5.790 1,675 -0.05(-0.86%)
Sep 24, 2012 5.840 5.840 5.840 5.840 300 -0.06(-1.02%)
Sep 21, 2012 5.900 5.900 5.900 5.900 5,300 +0.01(+0.17%)
Sep 20, 2012 5.870 5.890 5.870 5.890 4,750 +0.07(+1.20%)
Sep 18, 2012 5.820 5.820 5.820 3,000 +0.15(+2.65%)
Sep 13, 2012 5.670 5.670 5.670 3,000 -0.02(-0.35%)
Sep 10, 2012 5.690 5.690 5.690 0 -0.01(-0.18%)
Sep 07, 2012 5.670 5.700 5.670 5.700 4,000 +0.10(+1.79%)
Sep 06, 2012 5.590 5.600 5.590 5.600 1,800 +0.08(+1.45%)
Sep 05, 2012 5.520 5.520 5.520 5.520 304 -0.06(-1.06%)
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.