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, 2018 5.260 5.260 5.260 0 -0.07(-1.31%)
Nov 27, 2018 5.330 5.330 5.330 0 -0.03(-0.56%)
Nov 26, 2018 5.360 5.360 5.360 5.360 673 +0.15(+2.88%)
Nov 21, 2018 5.210 5.210 5.210 0 -0.15(-2.80%)
Nov 19, 2018 5.360 5.360 5.360 0 +0.11(+2.10%)
Nov 16, 2018 5.260 5.260 5.250 5.250 9,100 +0.09(+1.74%)
Nov 15, 2018 5.160 5.160 5.160 2,000 +0.00(+0.00%)
Nov 14, 2018 5.260 5.260 5.160 5.160 3,351 -0.07(-1.34%)
Nov 13, 2018 5.240 5.240 5.230 5.230 22,486 +0.03(+0.58%)
Nov 12, 2018 5.150 5.200 5.150 5.200 1,460 -0.04(-0.76%)
Nov 09, 2018 5.240 5.240 5.240 5.240 2,400 +0.03(+0.58%)
Nov 08, 2018 5.380 5.380 5.210 5.210 1,915 -0.01(-0.19%)
Nov 06, 2018 5.220 5.220 5.220 0 +0.02(+0.38%)
Nov 05, 2018 5.240 5.240 5.144 5.200 4,480 -0.04(-0.76%)
Nov 02, 2018 5.140 5.240 5.140 5.240 3,200 +0.08(+1.55%)
Nov 01, 2018 5.140 5.160 5.140 5.160 12,810 +0.17(+3.41%)
Oct 31, 2018 4.840 5.010 4.840 4.990 11,565 +0.21(+4.39%)
Oct 30, 2018 4.850 4.850 4.780 4.780 1,440 -0.22(-4.40%)
Oct 29, 2018 5.020 5.020 5.000 5.000 3,455 +0.08(+1.63%)
Oct 26, 2018 5.120 5.120 4.920 4.920 12,800 -0.10(-1.99%)
Oct 25, 2018 5.025 5.070 5.020 5.020 7,355 -0.17(-3.28%)
Oct 24, 2018 5.190 5.190 5.190 5.190 2,365 +0.05(+0.97%)
Oct 23, 2018 5.170 5.170 5.140 5.140 8,700 -0.06(-1.15%)
Oct 22, 2018 5.200 5.200 5.200 5.200 1,250 +0.10(+1.96%)
Oct 19, 2018 5.100 5.100 5.100 5.100 1,000 +0.05(+0.99%)
Oct 18, 2018 5.070 5.070 5.050 5.050 12,386 -0.04(-0.79%)
Oct 17, 2018 5.090 5.090 5.090 68 +0.00(+0.00%)
Oct 16, 2018 5.040 5.090 5.040 5.090 3,080 +0.04(+0.79%)
Oct 15, 2018 5.070 5.070 5.050 5.050 1,775 +0.06(+1.20%)
Oct 12, 2018 5.100 5.100 4.990 4.990 9,900 -0.06(-1.19%)
Oct 11, 2018 5.050 5.050 5.050 5.050 800 +0.01(+0.20%)
Oct 10, 2018 5.040 5.040 5.040 5.040 3,050 -0.09(-1.75%)
Oct 09, 2018 5.150 5.150 5.130 5.130 3,350 -0.11(-2.10%)
Oct 08, 2018 5.310 5.310 5.240 5.240 200 -0.04(-0.76%)
Oct 05, 2018 5.280 5.280 5.280 5.280 700 +0.06(+1.15%)
Oct 04, 2018 5.250 5.320 5.220 5.220 6,520 -0.16(-2.97%)
Oct 03, 2018 5.380 5.380 5.380 5.380 3,660 +0.02(+0.37%)
Oct 02, 2018 5.420 5.420 5.360 5.360 4,150 +0.01(+0.19%)
Oct 01, 2018 5.440 5.440 5.350 5.350 8,225 -0.11(-2.01%)
Sep 27, 2018 5.460 5.460 5.460 0 +0.03(+0.55%)
Sep 26, 2018 5.336 5.430 5.336 5.430 8,540 -0.05(-0.91%)
Sep 25, 2018 5.520 5.520 5.450 5.480 9,635 +0.00(+0.00%)
Sep 24, 2018 5.460 5.480 5.460 5.480 12,778 -0.01(-0.18%)
Sep 21, 2018 5.490 5.490 5.490 5.490 400 +0.10(+1.86%)
Sep 20, 2018 5.450 5.450 5.375 5.390 6,375 -0.01(-0.19%)
Sep 19, 2018 5.280 5.410 5.280 5.400 6,640 +0.06(+1.12%)
Sep 18, 2018 5.380 5.380 5.340 5.340 5,965 -0.01(-0.19%)
Sep 17, 2018 5.258 5.350 5.258 5.350 2,105 -0.03(-0.56%)
Sep 14, 2018 5.335 5.380 5.335 5.380 6,600 +0.03(+0.56%)
Sep 13, 2018 5.400 5.400 5.332 5.350 7,975 +0.07(+1.36%)
Sep 12, 2018 5.278 5.278 5.278 5.278 200 -0.02(-0.42%)
Sep 11, 2018 5.310 5.310 5.280 5.300 5,615 -0.03(-0.56%)
Sep 10, 2018 5.340 5.340 5.330 5.330 4,345 -0.01(-0.19%)
Sep 07, 2018 5.340 5.340 5.340 5.340 1,300 +0.01(+0.19%)
Sep 06, 2018 5.334 5.400 5.285 5.330 4,480 -0.05(-0.93%)
Sep 05, 2018 5.380 5.380 5.380 5.380 7,105 -0.08(-1.47%)
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.