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, 2013 6.055 6.055 6.040 6.040 5,200 -0.08(-1.31%)
Apr 25, 2013 6.120 6.120 6.120 0 +0.13(+2.17%)
Apr 23, 2013 5.990 5.990 5.990 5.990 0 -0.23(-3.70%)
Apr 19, 2013 6.220 6.220 6.220 6.220 0 -0.08(-1.27%)
Apr 18, 2013 6.300 6.300 6.300 6.300 1,900 +0.05(+0.80%)
Apr 16, 2013 6.250 6.250 6.250 0 +0.12(+1.96%)
Apr 15, 2013 6.200 6.200 6.130 6.130 1,500 -0.04(-0.65%)
Apr 12, 2013 6.170 6.170 6.170 6.170 200 -0.05(-0.80%)
Apr 11, 2013 6.220 6.220 6.220 6.220 2,400 +0.00(+0.00%)
Apr 10, 2013 6.220 6.220 6.220 6.220 3,000 -0.04(-0.61%)
Apr 09, 2013 6.230 6.258 6.230 6.258 16,000 +0.08(+1.26%)
Apr 08, 2013 6.180 6.180 6.180 6.180 1,000 +0.04(+0.65%)
Apr 03, 2013 6.140 6.140 6.140 0 -0.03(-0.49%)
Apr 02, 2013 6.170 6.170 6.170 6.170 3,000 +0.03(+0.49%)
Apr 01, 2013 6.140 6.140 6.140 6.140 1,500 +0.13(+2.16%)
Mar 25, 2013 6.010 6.010 6.010 0 -0.09(-1.48%)
Mar 22, 2013 6.101 6.112 6.100 6.100 3,500 +0.02(+0.33%)
Mar 21, 2013 6.080 6.080 6.080 6.080 4,000 -0.04(-0.65%)
Mar 18, 2013 6.120 6.120 6.120 0 +0.00(+0.00%)
Mar 15, 2013 6.120 6.120 6.120 6.120 1,500 +0.02(+0.33%)
Mar 13, 2013 6.100 6.100 6.100 0 +0.00(+0.00%)
Mar 11, 2013 6.100 6.100 6.100 0 -0.03(-0.49%)
Mar 08, 2013 6.130 6.140 6.130 6.130 5,800 -0.01(-0.16%)
Mar 07, 2013 6.140 6.140 6.140 6.140 1,682 +0.08(+1.32%)
Mar 06, 2013 6.070 6.070 6.060 6.060 16,850 -0.04(-0.66%)
Feb 28, 2013 6.100 6.100 6.100 6.100 0 -0.11(-1.77%)
Feb 27, 2013 6.210 6.210 6.210 6.210 600 +0.00(+0.00%)
Feb 21, 2013 6.210 6.210 6.210 0 -0.01(-0.16%)
Feb 20, 2013 6.220 6.220 6.220 6.220 200 -0.02(-0.32%)
Feb 19, 2013 6.230 6.240 6.230 6.240 1,350 -0.01(-0.16%)
Feb 15, 2013 6.270 6.270 6.250 6.250 1,000 -0.03(-0.48%)
Feb 13, 2013 6.280 6.280 6.280 0 +0.08(+1.29%)
Feb 12, 2013 6.250 6.250 6.200 6.200 4,132 -0.04(-0.64%)
Feb 08, 2013 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 04, 2013 6.240 6.240 6.240 0 -0.14(-2.19%)
Jan 30, 2013 6.380 6.380 6.380 0 +0.16(+2.57%)
Jan 29, 2013 6.220 6.220 6.220 6.220 2,200 +0.04(+0.65%)
Jan 28, 2013 6.180 6.180 6.180 6.180 1,000 -0.01(-0.16%)
Jan 25, 2013 6.190 6.191 6.190 6.190 900 +0.01(+0.16%)
Jan 24, 2013 6.220 6.220 6.180 6.180 800 +0.10(+1.64%)
Jan 16, 2013 6.080 6.080 6.080 0 +0.08(+1.33%)
Jan 15, 2013 6.010 6.010 6.000 6.000 4,500 +0.27(+4.71%)
Jan 07, 2013 5.730 5.730 5.730 0 -0.03(-0.52%)
Jan 04, 2013 5.760 5.760 5.760 5.760 400 -0.01(-0.17%)
Jan 03, 2013 5.790 5.790 5.770 5.770 34,800 -0.03(-0.52%)
Jan 02, 2013 5.800 5.800 5.800 5.800 2,500 +0.03(+0.52%)
Dec 31, 2012 5.730 5.770 5.730 5.770 8,634 +0.09(+1.58%)
Dec 21, 2012 5.680 5.680 5.680 5.680 0 -0.05(-0.87%)
Dec 19, 2012 5.730 5.730 5.730 0 +0.04(+0.70%)
Dec 14, 2012 5.690 5.690 5.690 0 -0.02(-0.35%)
Dec 13, 2012 5.690 5.710 5.690 5.710 826 -0.01(-0.17%)
Dec 12, 2012 5.721 5.721 5.720 5.720 1,000 +0.00(+0.00%)
Dec 10, 2012 5.720 5.720 5.720 0 +0.09(+1.60%)
Dec 06, 2012 5.630 5.630 5.630 5.630 0 -0.05(-0.88%)
Dec 05, 2012 5.695 5.695 5.680 5.680 500 +0.08(+1.43%)
Dec 04, 2012 5.600 5.600 5.600 5.600 2,272 +0.00(+0.00%)
Nov 30, 2012 5.600 5.600 5.600 5.600 1,397 +0.17(+3.13%)
Nov 27, 2012 5.430 5.430 5.430 0 +0.03(+0.56%)
Nov 26, 2012 5.401 5.401 5.400 5.400 2,000 -0.02(-0.37%)
Nov 24, 2012 5.370 5.420 5.370 5.420 5,429 +0.00(+0.00%)
Nov 23, 2012 5.370 5.420 5.370 5.420 5,429 +0.12(+2.26%)
Nov 21, 2012 5.280 5.300 5.280 5.300 4,218 +0.03(+0.57%)
Nov 20, 2012 5.270 5.280 5.270 5.270 2,300 +0.00(+0.00%)
Nov 19, 2012 5.270 5.270 5.270 5.270 1,000 -0.04(-0.68%)
Nov 16, 2012 5.306 5.306 5.306 5.306 2,000 +0.01(+0.11%)
Nov 15, 2012 5.300 5.300 5.300 5.300 2,000 -0.05(-0.93%)
Nov 14, 2012 5.410 5.410 5.350 5.350 2,600 -0.17(-3.08%)
Nov 13, 2012 5.520 5.520 5.520 5.520 100 +0.10(+1.88%)
Nov 08, 2012 5.418 5.418 5.418 5.418 0 +0.03(+0.52%)
Nov 07, 2012 5.390 5.390 5.390 5.390 900 -0.09(-1.64%)
Nov 06, 2012 5.460 5.500 5.460 5.480 2,900 +0.04(+0.74%)
Nov 05, 2012 5.430 5.440 5.420 5.440 5,692 -0.02(-0.37%)
Oct 26, 2012 5.460 5.460 5.460 0 -0.07(-1.27%)
Oct 25, 2012 5.540 5.540 5.530 5.530 4,000 +0.08(+1.47%)
Oct 24, 2012 5.460 5.460 5.450 5.450 7,189 +0.01(+0.18%)
Oct 23, 2012 5.440 5.440 5.440 5.440 500 -0.15(-2.68%)
Oct 18, 2012 5.590 5.590 5.590 5.590 0 -0.02(-0.36%)
Oct 17, 2012 5.600 5.610 5.600 5.610 3,500 -0.01(-0.18%)
Oct 16, 2012 5.620 5.620 5.620 5.620 3,000 +0.07(+1.26%)
Oct 15, 2012 5.520 5.550 5.520 5.550 3,100 +0.05(+0.91%)
Oct 12, 2012 5.500 5.500 5.500 5.500 300 -0.01(-0.18%)
Oct 11, 2012 5.530 5.530 5.510 5.510 2,500 -0.03(-0.54%)
Oct 10, 2012 5.540 5.540 5.540 5.540 500 -0.06(-1.07%)
Oct 09, 2012 5.600 5.600 5.600 5.600 300 -0.03(-0.53%)
Oct 06, 2012 5.630 5.630 5.630 0 +0.00(+0.00%)
Oct 05, 2012 5.640 5.640 5.630 5.630 900 +0.00(+0.00%)
Oct 04, 2012 5.630 5.630 5.630 5.630 1,000 +0.02(+0.36%)
Oct 03, 2012 5.610 5.630 5.610 5.610 27,000 -0.02(-0.36%)
Oct 02, 2012 5.684 5.684 5.630 5.630 45,900 -0.07(-1.23%)
Oct 01, 2012 5.700 5.712 5.700 5.700 3,000 +0.06(+1.06%)
Sep 28, 2012 5.641 5.641 5.640 5.640 2,000 +0.11(+1.99%)
Sep 26, 2012 5.530 5.530 5.530 0 -0.26(-4.49%)
Sep 25, 2012 5.830 5.830 5.790 5.790 1,675 -0.05(-0.86%)
Sep 24, 2012 5.840 5.840 5.840 5.840 300 -0.06(-1.02%)
Sep 21, 2012 5.900 5.900 5.900 5.900 5,300 +0.01(+0.17%)
Sep 20, 2012 5.870 5.890 5.870 5.890 4,750 +0.07(+1.20%)
Sep 18, 2012 5.820 5.820 5.820 3,000 +0.15(+2.65%)
Sep 13, 2012 5.670 5.670 5.670 3,000 -0.02(-0.35%)
Sep 10, 2012 5.690 5.690 5.690 0 -0.01(-0.18%)
Sep 07, 2012 5.670 5.700 5.670 5.700 4,000 +0.10(+1.79%)
Sep 06, 2012 5.590 5.600 5.590 5.600 1,800 +0.08(+1.45%)
Sep 05, 2012 5.520 5.520 5.520 5.520 304 -0.06(-1.06%)
Sep 04, 2012 5.579 5.579 5.579 5.579 2,000 -0.04(-0.73%)
Aug 31, 2012 5.620 5.620 5.620 5.620 1,285 +0.12(+2.18%)
Aug 30, 2012 5.500 5.500 5.500 5.500 1,000 -0.10(-1.73%)
Aug 28, 2012 5.597 5.597 5.597 0 +0.08(+1.39%)
Aug 27, 2012 5.520 5.520 5.520 5.520 432 +0.01(+0.18%)
Aug 23, 2012 5.510 5.510 5.510 0 -0.05(-0.90%)
Aug 21, 2012 5.560 5.560 5.560 0 +0.11(+1.97%)
Aug 17, 2012 5.452 5.452 5.452 0 -0.12(-2.11%)
Aug 16, 2012 5.570 5.570 5.570 5.570 708 +0.02(+0.36%)
Aug 14, 2012 5.550 5.550 5.550 2,000 +0.02(+0.36%)
Aug 13, 2012 5.530 5.530 5.530 5.530 478 +0.02(+0.36%)
Aug 11, 2012 5.501 5.511 5.500 5.510 1,950 +0.00(+0.00%)
Aug 10, 2012 5.501 5.511 5.500 5.510 1,950 +0.01(+0.18%)
Aug 08, 2012 5.500 5.500 5.500 0 +0.03(+0.55%)
Aug 07, 2012 5.442 5.470 5.442 5.470 6,000 +0.02(+0.37%)
Aug 06, 2012 5.450 5.450 5.450 5.450 1,130 +0.02(+0.37%)
Aug 03, 2012 5.430 5.430 5.430 5.430 1,000 +0.07(+1.31%)
Aug 01, 2012 5.360 5.360 5.360 0 +0.11(+2.10%)
Jul 30, 2012 5.250 5.250 5.250 0 -0.13(-2.42%)
Jul 27, 2012 5.356 5.380 5.356 5.380 2,500 +0.14(+2.67%)
Jul 24, 2012 5.240 5.240 5.240 5,700 -0.08(-1.50%)
Jul 20, 2012 5.320 5.320 5.320 20,000 -0.05(-0.93%)
Jul 19, 2012 5.320 5.370 5.290 5.370 7,154 +0.17(+3.27%)
Jul 18, 2012 5.180 5.200 5.180 5.200 3,793 +0.00(+0.00%)
Jul 17, 2012 5.150 5.200 5.150 5.200 814 +0.07(+1.36%)
Jul 16, 2012 5.110 5.130 5.110 5.130 1,368 -0.09(-1.72%)
Jul 14, 2012 5.160 5.220 5.160 5.220 1,904 +0.00(+0.00%)
Jul 13, 2012 5.160 5.220 5.160 5.220 1,904 +0.15(+2.96%)
Jul 12, 2012 5.070 5.070 5.070 5.070 410 -0.03(-0.59%)
Jul 10, 2012 5.100 5.100 5.100 5.100 31,000 +0.03(+0.59%)
Jul 09, 2012 5.070 5.070 5.070 5.070 100 -0.02(-0.39%)
Jul 06, 2012 5.090 5.090 5.090 5.090 900 +0.00(+0.00%)
Jul 05, 2012 5.050 5.090 5.080 5.090 4,000 -0.01(-0.20%)
Jul 03, 2012 5.100 5.100 5.100 5.100 5,000 +0.12(+2.41%)
Jun 29, 2012 4.980 4.980 4.980 0 +0.18(+3.75%)
Jun 28, 2012 4.800 4.800 4.800 4.800 531 -0.02(-0.41%)
Jun 25, 2012 4.820 4.820 4.820 0 -0.18(-3.63%)
Jun 21, 2012 5.002 5.002 5.002 0 -0.03(-0.56%)
Jun 20, 2012 5.030 5.030 5.030 5.030 438 +0.02(+0.40%)
Jun 19, 2012 5.000 5.020 5.000 5.010 2,078 +0.10(+2.04%)
Jun 18, 2012 4.911 4.950 4.910 4.910 1,950 +0.04(+0.82%)
Jun 15, 2012 4.870 4.870 4.870 4.870 250 +0.04(+0.83%)
Jun 14, 2012 4.820 4.830 4.820 4.830 750 -0.06(-1.23%)
Jun 12, 2012 4.890 4.890 4.890 0 +0.10(+2.09%)
Jun 11, 2012 4.820 4.820 4.790 4.790 5,632 +0.01(+0.21%)
Jun 08, 2012 4.790 4.790 4.780 4.780 1,698 -0.06(-1.24%)
Jun 07, 2012 4.850 4.850 4.840 4.840 996 -0.09(-1.83%)
Jun 06, 2012 4.930 4.930 4.930 4.930 400 +0.29(+6.25%)
Jun 05, 2012 4.650 4.681 4.640 4.640 4,342 -0.04(-0.85%)
Jun 04, 2012 4.690 4.690 4.680 4.680 1,533 +0.05(+1.08%)
Jun 01, 2012 4.680 4.680 4.630 4.630 3,036 -0.13(-2.73%)
May 31, 2012 4.740 4.760 4.740 4.760 2,206 +0.00(+0.00%)
May 30, 2012 4.750 4.760 4.750 4.760 3,120 -0.08(-1.65%)
May 29, 2012 4.860 4.860 4.830 4.840 2,416 +0.00(+0.00%)
May 25, 2012 4.850 4.860 4.840 4.840 1,717 -0.02(-0.41%)
May 24, 2012 4.870 4.870 4.860 4.860 5,928 +0.08(+1.67%)
May 23, 2012 4.800 4.800 4.780 4.780 3,500 -0.17(-3.43%)
May 22, 2012 4.960 4.960 4.950 4.950 13,246 +0.11(+2.27%)
May 21, 2012 4.870 4.870 4.840 4.840 61,600 +0.01(+0.21%)
May 18, 2012 4.910 4.910 4.830 4.830 950 +0.00(+0.00%)
May 17, 2012 4.860 4.860 4.830 4.830 12,000 -0.10(-2.03%)
May 16, 2012 4.930 4.930 4.930 4.930 700 -0.05(-1.00%)
May 15, 2012 5.010 5.010 4.980 4.980 4,950 -0.12(-2.35%)
May 11, 2012 5.100 5.100 5.100 0 -0.07(-1.35%)
May 10, 2012 5.170 5.170 5.170 5.170 3,798 +0.00(+0.00%)
May 09, 2012 5.160 5.200 5.160 5.170 5,881 -0.01(-0.19%)
May 08, 2012 5.180 5.180 5.180 5.180 574 -0.12(-2.26%)
May 07, 2012 5.270 5.350 5.270 5.300 694 -0.03(-0.56%)
May 04, 2012 5.360 5.360 5.330 5.330 2,074 -0.04(-0.74%)
May 03, 2012 5.380 5.380 5.370 5.370 3,170 -0.03(-0.56%)
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.