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 (%)
Apr 30, 2012 5.380 5.380 5.380 0 -0.05(-0.92%)
Apr 26, 2012 5.430 5.430 5.430 0 +0.02(+0.37%)
Apr 25, 2012 5.450 5.450 5.410 5.410 1,000 +0.04(+0.74%)
Apr 24, 2012 5.370 5.370 5.370 5.370 330 -0.06(-1.10%)
Apr 20, 2012 5.430 5.430 5.430 0 +0.01(+0.18%)
Apr 19, 2012 5.420 5.420 5.420 5.420 550 +0.00(+0.00%)
Apr 18, 2012 5.400 5.420 5.400 5.420 6,100 +0.00(+0.00%)
Apr 17, 2012 5.430 5.430 5.420 5.420 420 +0.08(+1.50%)
Apr 12, 2012 5.340 5.340 5.340 0 +0.09(+1.71%)
Apr 11, 2012 5.250 5.250 5.250 5.250 100 -0.04(-0.76%)
Apr 10, 2012 5.300 5.300 5.290 5.290 1,900 -0.07(-1.31%)
Apr 04, 2012 5.360 5.360 5.360 0 -0.13(-2.37%)
Apr 03, 2012 5.490 5.490 5.490 5.490 372 -0.04(-0.72%)
Apr 02, 2012 5.550 5.550 5.520 5.530 1,950 +0.07(+1.28%)
Mar 29, 2012 5.460 5.460 5.460 5.460 0 -0.03(-0.55%)
Mar 28, 2012 5.490 5.490 5.490 5.490 3,200 -0.01(-0.18%)
Mar 23, 2012 5.500 5.500 5.500 0 +0.03(+0.55%)
Mar 22, 2012 5.480 5.480 5.470 5.470 2,747 -0.07(-1.26%)
Mar 19, 2012 5.540 5.540 5.540 0 -0.10(-1.77%)
Mar 16, 2012 5.640 5.650 5.640 5.640 10,300 +0.10(+1.81%)
Mar 14, 2012 5.540 5.540 5.540 0 +0.07(+1.28%)
Mar 13, 2012 5.470 5.470 5.470 5.470 200 +0.10(+1.86%)
Mar 12, 2012 5.370 5.370 5.370 5.370 2,600 -0.09(-1.65%)
Mar 09, 2012 5.460 5.460 5.460 5.460 6,700 -0.06(-1.09%)
Mar 08, 2012 5.520 5.520 5.520 5.520 500 -0.15(-2.65%)
Mar 05, 2012 5.670 5.670 5.670 0 -0.05(-0.83%)
Mar 02, 2012 5.717 5.717 5.717 5.717 68,000 -0.04(-0.74%)
Mar 01, 2012 5.760 5.760 5.760 5.760 5,700 +0.10(+1.77%)
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%)
Dec 02, 2011 4.830 4.830 4.820 4.820 2,000 +0.06(+1.26%)
Nov 30, 2011 4.760 4.760 4.760 0 -0.05(-1.04%)
Nov 29, 2011 4.810 4.810 4.810 4.810 100 +0.13(+2.78%)
Nov 28, 2011 4.680 4.680 4.680 4.680 8,047 +0.21(+4.70%)
Nov 25, 2011 4.470 4.470 4.470 4.470 1,600 -0.03(-0.67%)
Nov 23, 2011 4.720 4.720 4.500 4.500 18,000 -0.12(-2.60%)
Nov 22, 2011 4.620 4.620 4.620 4.620 12,000 -0.07(-1.49%)
Nov 18, 2011 4.690 4.690 4.690 0 -0.01(-0.21%)
Nov 17, 2011 4.825 4.825 4.700 4.700 7,900 -0.11(-2.29%)
Nov 16, 2011 4.810 4.810 4.810 4.810 1,500 -0.19(-3.80%)
Nov 15, 2011 4.990 5.000 4.990 5.000 2,100 -0.06(-1.19%)
Nov 14, 2011 5.060 5.060 5.060 5.060 1,350 +0.08(+1.61%)
Nov 11, 2011 4.930 4.980 4.930 4.980 578 +0.10(+2.05%)
Nov 10, 2011 4.897 4.897 4.880 4.880 9,000 -0.05(-1.01%)
Nov 09, 2011 5.000 5.000 4.930 4.930 4,000 -0.17(-3.33%)
Nov 08, 2011 5.090 5.100 5.090 5.100 18,950 +0.07(+1.39%)
Nov 07, 2011 5.030 5.050 5.030 5.030 18,933 +0.02(+0.40%)
Nov 04, 2011 5.132 5.132 5.010 5.010 126,934 -0.14(-2.72%)
Nov 03, 2011 5.130 5.150 5.130 5.150 1,717 +0.04(+0.78%)
Nov 02, 2011 5.120 5.120 5.110 5.110 3,000 +0.21(+4.29%)
Nov 01, 2011 4.880 5.030 4.880 4.900 7,800 -0.52(-9.59%)
Oct 28, 2011 5.420 5.420 5.420 0 +0.02(+0.37%)
Oct 27, 2011 5.171 5.400 5.171 5.400 142,171 +0.42(+8.43%)
Oct 26, 2011 5.000 5.000 4.980 4.980 506 -0.02(-0.40%)
Oct 25, 2011 5.000 5.000 5.000 5.000 3,169 +0.00(+0.00%)
Oct 24, 2011 4.950 5.000 4.950 5.000 7,000 +0.15(+3.09%)
Oct 21, 2011 4.820 4.890 4.820 4.850 11,529 +0.11(+2.32%)
Oct 20, 2011 4.863 4.863 4.740 4.740 15,370 -0.24(-4.82%)
Oct 19, 2011 4.820 4.980 4.820 4.980 4,058 +0.22(+4.62%)
Oct 18, 2011 4.740 4.760 4.740 4.760 906 -0.08(-1.65%)
Oct 17, 2011 4.840 4.840 4.840 4.840 1,225 -0.20(-3.97%)
Oct 14, 2011 4.880 5.040 4.880 5.040 3,014 +0.22(+4.56%)
Oct 13, 2011 4.820 4.970 4.820 4.820 2,122 -0.09(-1.83%)
Oct 12, 2011 5.050 5.050 4.910 4.910 3,564 +0.10(+2.08%)
Oct 11, 2011 4.810 4.810 4.810 4.810 382 -0.08(-1.64%)
Oct 10, 2011 4.810 4.900 4.810 4.890 12,511 +0.17(+3.60%)
Oct 07, 2011 4.740 4.740 4.720 4.720 2,769 -0.03(-0.63%)
Oct 06, 2011 4.640 4.750 4.640 4.750 8,530 +0.05(+1.06%)
Oct 05, 2011 4.660 4.700 4.660 4.700 12,527 +0.00(+0.00%)
Oct 04, 2011 4.650 4.700 4.650 4.700 9,588 -0.10(-2.08%)
Oct 03, 2011 4.800 4.800 4.800 4.800 972 -0.15(-3.03%)
Sep 30, 2011 4.940 4.950 4.940 4.950 13,428 -0.13(-2.56%)
Sep 29, 2011 5.130 5.130 5.080 5.080 13,700 -0.04(-0.78%)
Sep 28, 2011 5.130 5.150 5.120 5.120 2,907 -0.09(-1.73%)
Sep 27, 2011 5.210 5.210 5.210 5.210 22,650 +0.01(+0.19%)
Sep 26, 2011 5.000 5.200 5.000 5.200 30,000 +0.10(+1.96%)
Sep 23, 2011 5.080 5.110 5.080 5.100 9,880 +0.16(+3.24%)
Sep 22, 2011 4.970 4.970 4.940 4.940 1,682 -0.35(-6.62%)
Sep 21, 2011 5.290 5.290 5.290 5.290 1,393 -0.06(-1.12%)
Sep 20, 2011 5.310 5.350 5.310 5.350 2,909 +0.10(+1.90%)
Sep 19, 2011 5.200 5.250 5.200 5.250 2,771 -0.27(-4.89%)
Sep 16, 2011 5.500 5.520 5.500 5.520 8,953 +0.05(+0.91%)
Sep 15, 2011 5.460 5.500 5.460 5.470 2,892 -0.02(-0.36%)
Sep 14, 2011 5.400 5.490 5.400 5.490 2,303 +0.13(+2.43%)
Sep 13, 2011 5.360 5.360 5.360 5.360 297 -0.10(-1.83%)
Sep 12, 2011 5.450 5.460 5.450 5.460 1,950 -0.05(-0.91%)
Sep 09, 2011 5.490 5.510 5.490 5.510 472 -0.20(-3.50%)
Sep 08, 2011 5.750 5.750 5.710 5.710 3,000 +0.01(+0.18%)
Sep 07, 2011 5.700 5.700 5.700 5.700 1,123 -0.03(-0.52%)
Sep 06, 2011 5.650 5.730 5.650 5.730 1,800 +0.10(+1.78%)
Sep 02, 2011 5.700 5.700 5.630 5.630 822 -0.11(-1.92%)
Sep 01, 2011 5.730 5.740 5.720 5.740 2,435 -0.11(-1.88%)
Aug 31, 2011 5.810 5.890 5.750 5.850 2,674 +0.19(+3.36%)
Aug 29, 2011 5.660 5.660 5.660 0 +0.02(+0.35%)
Aug 26, 2011 5.500 5.640 5.500 5.640 1,522 +0.04(+0.71%)
Aug 25, 2011 5.650 5.660 5.600 5.600 1,243 -0.06(-1.06%)
Aug 24, 2011 5.600 5.700 5.600 5.660 3,969 +0.03(+0.53%)
Aug 23, 2011 5.590 5.630 5.590 5.630 4,000 +0.03(+0.54%)
Aug 22, 2011 5.600 5.600 5.600 5.600 1,500 +0.05(+0.90%)
Aug 19, 2011 5.520 5.550 5.490 5.550 21,167 -0.05(-0.89%)
Aug 18, 2011 5.590 5.600 5.520 5.600 26,932 -0.12(-2.10%)
Aug 17, 2011 5.700 5.720 5.700 5.720 2,000 +0.08(+1.42%)
Aug 16, 2011 5.640 5.640 5.640 5.640 15,500 -0.16(-2.76%)
Aug 15, 2011 5.800 5.800 5.800 5.800 2,900 +0.13(+2.29%)
Aug 12, 2011 5.670 5.680 5.660 5.670 10,311 +0.20(+3.66%)
Aug 11, 2011 5.440 5.523 5.440 5.470 98,657 -0.06(-1.08%)
Aug 10, 2011 5.747 5.747 5.530 5.530 22,611 -0.27(-4.66%)
Aug 09, 2011 5.850 5.850 5.650 5.800 2,760 +0.18(+3.20%)
Aug 08, 2011 5.670 5.670 5.520 5.620 10,518 -0.22(-3.77%)
Aug 05, 2011 5.800 5.910 5.750 5.840 4,536 +0.00(+0.00%)
Aug 04, 2011 5.900 5.900 5.840 5.840 2,500 -0.24(-3.95%)
Aug 03, 2011 6.070 6.080 6.050 6.080 2,459 +0.09(+1.50%)
Aug 02, 2011 6.140 6.140 5.990 5.990 5,300 -0.13(-2.12%)
Aug 01, 2011 6.170 6.170 6.120 6.120 4,800 -0.07(-1.13%)
Jul 29, 2011 6.260 6.260 6.190 6.190 231,693 +0.01(+0.16%)
Jul 28, 2011 6.180 6.180 6.180 6.180 6,228 +0.06(+0.98%)
Jul 27, 2011 6.140 6.140 6.120 6.120 14,748 +0.01(+0.16%)
Jul 26, 2011 6.110 6.110 6.110 6.110 3,028 +0.01(+0.16%)
Jul 25, 2011 6.100 6.200 6.100 6.100 5,584 -0.10(-1.61%)
Jul 22, 2011 6.090 6.200 6.090 6.200 3,500 +0.15(+2.48%)
Jul 21, 2011 6.050 6.060 6.050 6.050 5,000 +0.14(+2.37%)
Jul 20, 2011 5.910 5.990 5.910 5.910 9,323 -0.02(-0.34%)
Jul 19, 2011 5.950 5.950 5.880 5.930 8,665 +0.04(+0.68%)
Jul 18, 2011 5.890 5.890 5.890 5.890 6,126 -0.15(-2.48%)
Jul 14, 2011 6.040 6.040 6.040 0 -0.09(-1.47%)
Jul 13, 2011 6.100 6.130 6.100 6.130 4,638 +0.08(+1.32%)
Jul 12, 2011 6.050 6.050 6.030 6.050 5,500 -0.03(-0.49%)
Jul 11, 2011 6.100 6.100 6.080 6.080 1,710 -0.09(-1.46%)
Jul 08, 2011 6.250 6.250 6.170 6.170 1,563 -0.05(-0.80%)
Jul 07, 2011 6.190 6.220 6.190 6.220 1,175 +0.08(+1.30%)
Jul 06, 2011 6.250 6.250 6.140 6.140 5,552 -0.04(-0.65%)
Jul 05, 2011 6.290 6.290 6.180 6.180 1,275 -0.02(-0.32%)
Jul 01, 2011 6.190 6.220 6.190 6.200 25,871 +0.08(+1.31%)
Jun 30, 2011 6.120 6.120 6.120 6.120 3,246 +0.16(+2.68%)
Jun 29, 2011 6.030 6.030 5.950 5.960 4,359 +0.07(+1.19%)
Jun 28, 2011 5.890 5.890 5.890 5.890 273 -0.01(-0.17%)
Jun 27, 2011 5.860 5.900 5.860 5.900 1,220 +0.08(+1.37%)
Jun 24, 2011 5.850 5.850 5.810 5.820 9,100 +0.02(+0.34%)
Jun 23, 2011 5.740 5.810 5.740 5.800 3,747 +0.05(+0.87%)
Jun 22, 2011 5.730 5.750 5.730 5.750 775 -0.01(-0.17%)
Jun 21, 2011 5.730 5.760 5.730 5.760 780 -0.05(-0.86%)
Jun 20, 2011 5.800 5.810 5.800 5.810 48,721 -0.03(-0.51%)
Jun 17, 2011 5.780 5.840 5.780 5.840 861 +0.11(+1.92%)
Jun 16, 2011 5.760 5.760 5.730 5.730 14,965 -0.11(-1.88%)
Jun 15, 2011 5.950 5.950 5.830 5.840 4,433 -0.09(-1.52%)
Jun 14, 2011 6.000 6.000 5.930 5.930 5,148 +0.00(+0.00%)
Jun 13, 2011 5.950 5.950 5.930 5.930 9,790 -0.07(-1.17%)
Jun 10, 2011 6.020 6.020 6.000 6.000 2,684 -0.06(-0.99%)
Jun 09, 2011 6.070 6.070 6.060 6.060 7,961 -0.01(-0.16%)
Jun 08, 2011 6.060 6.070 6.060 6.070 112,000 -0.08(-1.30%)
Jun 07, 2011 6.060 6.150 6.060 6.150 1,500 +0.13(+2.16%)
Jun 06, 2011 6.020 6.020 6.020 6.020 14,200 -0.03(-0.50%)
Jun 03, 2011 6.050 6.140 6.050 6.050 16,100 +0.10(+1.68%)
May 24, 2011 5.950 5.950 5.950 5.950 604 +0.04(+0.68%)
May 23, 2011 5.974 6.046 5.910 5.910 18,824 -0.16(-2.64%)
May 20, 2011 6.061 6.070 6.060 6.070 3,088 -0.01(-0.16%)
May 19, 2011 6.080 6.080 6.080 6.080 5,000 +0.01(+0.16%)
May 18, 2011 6.000 6.081 6.000 6.070 18,160 +0.10(+1.68%)
May 17, 2011 5.960 5.970 5.960 5.970 9,500 +0.00(+0.00%)
May 16, 2011 5.960 5.970 5.960 5.970 3,000 -0.08(-1.32%)
May 13, 2011 6.080 6.080 6.050 6.050 7,030 +0.03(+0.50%)
May 12, 2011 6.020 6.020 6.020 6.020 300 -0.17(-2.75%)
May 10, 2011 6.190 6.190 6.190 0 +0.07(+1.14%)
May 09, 2011 6.130 6.150 6.090 6.120 23,982 +0.03(+0.49%)
May 06, 2011 6.100 6.100 6.090 6.090 9,200 +0.01(+0.16%)
May 05, 2011 6.032 6.090 6.030 6.080 10,772 -0.02(-0.33%)
May 04, 2011 6.100 6.150 6.100 6.100 1,193 -0.11(-1.77%)
May 03, 2011 6.340 6.350 6.200 6.210 15,840 -0.14(-2.20%)
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.