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

Singapore Exchange Ltd (OP: SPXCF )

6.970 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 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 (%)
Dec 31, 2009 5.850 5.850 5.850 0 +0.05(+0.86%)
Dec 30, 2009 5.800 5.900 5.800 5.800 13,625 -0.05(-0.85%)
Dec 29, 2009 5.750 5.850 5.750 5.850 2,388 +0.12(+2.09%)
Dec 28, 2009 5.730 5.730 5.650 5.730 16,873 +0.08(+1.42%)
Dec 24, 2009 5.650 5.650 5.650 5.650 24,500 +0.02(+0.36%)
Dec 23, 2009 5.620 5.650 5.620 5.630 39,650 +0.01(+0.18%)
Dec 22, 2009 5.620 5.670 5.620 5.620 32,187 -0.11(-1.92%)
Dec 21, 2009 5.750 5.750 5.650 5.730 13,170 +0.07(+1.24%)
Dec 18, 2009 5.660 5.710 5.660 5.660 8,332 -0.04(-0.70%)
Dec 17, 2009 5.720 5.720 5.700 5.700 9,000 -0.02(-0.35%)
Dec 16, 2009 5.720 5.750 5.720 5.720 23,634 +0.00(+0.00%)
Dec 15, 2009 5.800 5.800 5.720 5.720 5,250 -0.08(-1.38%)
Dec 14, 2009 5.760 5.800 5.760 5.800 21,100 -0.02(-0.34%)
Dec 11, 2009 5.830 5.830 5.760 5.820 13,229 +0.10(+1.75%)
Dec 10, 2009 5.700 5.800 5.660 5.720 74,640 +0.02(+0.35%)
Dec 09, 2009 5.600 5.700 5.600 5.700 8,575 +0.10(+1.79%)
Dec 08, 2009 5.650 5.750 5.600 5.600 22,412 -0.10(-1.75%)
Dec 07, 2009 5.800 5.800 5.700 5.700 16,292 -0.15(-2.56%)
Dec 04, 2009 5.800 5.850 5.760 5.850 10,100 +0.05(+0.86%)
Dec 03, 2009 5.800 5.800 5.800 5.800 1,599 +0.08(+1.40%)
Dec 02, 2009 5.720 5.720 5.720 5.720 46,300 +0.02(+0.35%)
Dec 01, 2009 5.700 5.750 5.700 5.700 12,533 +0.05(+0.88%)
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%)
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.