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, 2010 6.640 6.640 6.640 6.640 500 -0.01(-0.15%)
Dec 30, 2010 6.650 6.650 6.650 6.650 1,386 +0.09(+1.37%)
Dec 29, 2010 6.550 6.670 6.540 6.560 3,860 +0.16(+2.50%)
Dec 28, 2010 6.400 6.500 6.380 6.400 8,651 +0.12(+1.91%)
Dec 27, 2010 6.270 6.340 6.270 6.280 2,717 -0.11(-1.79%)
Dec 23, 2010 6.394 6.394 6.394 6.394 2,300 +0.11(+1.82%)
Dec 22, 2010 6.260 6.280 6.260 6.280 19,546 -0.09(-1.41%)
Dec 21, 2010 6.250 6.370 6.250 6.370 4,224 +0.13(+2.08%)
Dec 20, 2010 6.240 6.360 6.240 6.240 11,164 -0.07(-1.11%)
Dec 17, 2010 6.400 6.410 6.310 6.310 10,990 -0.09(-1.41%)
Dec 16, 2010 6.400 6.532 6.400 6.400 6,702 -0.05(-0.78%)
Dec 15, 2010 6.400 6.450 6.400 6.450 967 +0.00(+0.00%)
Dec 14, 2010 6.450 6.500 6.450 6.450 6,466 -0.05(-0.77%)
Dec 13, 2010 6.450 6.500 6.450 6.500 8,955 +0.05(+0.78%)
Dec 10, 2010 6.420 6.500 6.410 6.450 13,281 +0.01(+0.16%)
Dec 09, 2010 6.450 6.493 6.440 6.440 367,000 -0.01(-0.16%)
Dec 08, 2010 6.450 6.500 6.450 6.450 5,710 -0.03(-0.46%)
Dec 07, 2010 6.540 6.670 6.480 6.480 5,106 -0.03(-0.46%)
Dec 06, 2010 6.630 6.630 6.500 6.510 4,547 -0.22(-3.27%)
Dec 03, 2010 6.700 6.740 6.640 6.730 6,083 +0.05(+0.75%)
Dec 02, 2010 6.700 6.700 6.670 6.680 5,735 +0.02(+0.30%)
Dec 01, 2010 6.670 6.780 6.660 6.660 6,800 +0.09(+1.37%)
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%)
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.