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 (%)
Feb 27, 2012 5.660 5.660 5.660 0 -0.01(-0.18%)
Feb 24, 2012 5.670 5.670 5.670 5.670 4,000 +0.04(+0.71%)
Feb 23, 2012 5.650 5.670 5.630 5.630 7,200 -0.07(-1.23%)
Feb 22, 2012 5.700 5.700 5.700 5.700 3,000 -0.03(-0.52%)
Feb 21, 2012 5.740 5.740 5.730 5.730 2,000 +0.03(+0.53%)
Feb 15, 2012 5.700 5.700 5.700 500 +0.00(+0.00%)
Feb 14, 2012 5.680 5.730 5.680 5.700 1,900 -0.05(-0.87%)
Feb 13, 2012 5.800 5.800 5.740 5.750 2,600 +0.10(+1.77%)
Feb 10, 2012 5.640 5.650 5.640 5.650 8,300 -0.16(-2.75%)
Feb 09, 2012 5.820 5.870 5.810 5.810 43,560 +0.03(+0.52%)
Feb 08, 2012 5.770 5.790 5.770 5.780 2,400 +0.17(+3.03%)
Feb 07, 2012 5.610 5.610 5.610 5.610 350 +0.13(+2.37%)
Feb 06, 2012 5.500 5.510 5.480 5.480 7,000 +0.12(+2.24%)
Feb 03, 2012 5.360 5.360 5.360 5.360 1,000 +0.09(+1.71%)
Feb 02, 2012 5.270 5.320 5.270 5.270 10,177 +0.13(+2.53%)
Feb 01, 2012 5.110 5.140 5.110 5.140 6,500 +0.02(+0.39%)
Jan 31, 2012 5.120 5.120 5.120 5.120 2,300 +0.02(+0.39%)
Jan 30, 2012 5.090 5.100 5.090 5.100 2,650 -0.08(-1.54%)
Jan 27, 2012 5.180 5.180 5.180 5.180 1,250 +0.07(+1.37%)
Jan 25, 2012 5.110 5.110 5.110 0 +0.11(+2.20%)
Jan 23, 2012 5.000 5.000 5.000 0 +0.02(+0.40%)
Jan 20, 2012 4.980 4.980 4.980 4.980 2,950 +0.16(+3.32%)
Jan 18, 2012 4.820 4.820 4.820 0 -0.13(-2.63%)
Jan 17, 2012 4.950 4.950 4.950 4.950 900 +0.13(+2.70%)
Jan 13, 2012 4.760 4.820 4.760 4.820 22,100 +0.12(+2.55%)
Jan 12, 2012 4.700 4.700 4.700 4.700 15,350 +0.00(+0.00%)
Jan 11, 2012 4.690 4.700 4.690 4.700 6,118 -0.03(-0.63%)
Jan 10, 2012 4.730 4.730 4.730 4.730 17,010 +0.07(+1.50%)
Jan 09, 2012 4.660 4.660 4.660 4.660 6,000 -0.16(-3.32%)
Jan 03, 2012 4.820 4.820 4.820 0 +0.12(+2.55%)
Dec 30, 2011 4.700 4.700 4.700 4.700 5,500 +0.00(+0.00%)
Dec 29, 2011 4.650 4.700 4.650 4.700 3,424 +0.09(+1.95%)
Dec 28, 2011 4.700 4.700 4.610 4.610 8,050 -0.04(-0.86%)
Dec 27, 2011 4.650 4.650 4.650 4.650 5,422 +0.00(+0.00%)
Dec 23, 2011 4.650 4.650 4.650 4.650 3,500 +0.04(+0.87%)
Dec 21, 2011 4.610 4.610 4.610 4.610 8,200 -0.03(-0.65%)
Dec 20, 2011 4.600 4.650 4.600 4.640 12,038 +0.04(+0.87%)
Dec 16, 2011 4.600 4.600 4.600 4.600 21,000 +0.01(+0.22%)
Dec 15, 2011 4.690 4.690 4.550 4.590 4,344 +0.04(+0.88%)
Dec 14, 2011 4.550 4.550 4.550 4.550 6,692 -0.03(-0.66%)
Dec 13, 2011 4.740 4.740 4.580 4.580 2,178 -0.02(-0.43%)
Dec 12, 2011 4.600 4.610 4.600 4.600 3,300 -0.08(-1.71%)
Dec 09, 2011 4.620 4.680 4.620 4.680 1,911 -0.07(-1.47%)
Dec 08, 2011 4.750 4.750 4.750 4.750 3,800 -0.05(-1.04%)
Dec 07, 2011 4.800 4.800 4.800 4.800 16,000 +0.02(+0.42%)
Dec 06, 2011 4.760 4.780 4.760 4.780 14,000 +0.00(+0.00%)
Dec 05, 2011 4.780 4.780 4.780 4.780 1,750 -0.04(-0.83%)
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.