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, 2014 5.480 5.480 5.480 5.480 1,000 +0.01(+0.18%)
Apr 25, 2014 5.470 5.470 5.470 0 -0.09(-1.62%)
Apr 23, 2014 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Apr 17, 2014 5.560 5.560 5.560 0 +0.05(+0.91%)
Apr 16, 2014 5.511 5.511 5.510 5.510 1,000 +0.02(+0.36%)
Apr 15, 2014 5.490 5.490 5.490 5.490 1,900 -0.01(-0.18%)
Apr 10, 2014 5.500 5.500 5.500 5.500 0 -0.10(-1.79%)
Apr 09, 2014 5.580 5.600 5.570 5.600 1,300 +0.07(+1.27%)
Apr 03, 2014 5.530 5.530 5.530 0 +0.00(+0.00%)
Apr 02, 2014 5.520 5.530 5.450 5.530 4,230 +0.04(+0.73%)
Apr 01, 2014 5.490 5.490 5.490 5.490 240 -0.01(-0.18%)
Mar 31, 2014 5.500 5.500 5.500 5.500 2,500 +0.01(+0.18%)
Mar 28, 2014 5.500 5.500 5.490 5.490 0 +0.07(+1.29%)
Mar 27, 2014 5.443 5.443 5.420 5.420 5,300 -0.07(-1.28%)
Mar 26, 2014 5.450 5.490 5.450 5.490 6,000 +0.06(+1.10%)
Mar 25, 2014 5.430 5.430 5.429 5.430 4,220 +0.09(+1.69%)
Mar 24, 2014 5.340 5.356 5.340 5.340 2,100 +0.08(+1.60%)
Mar 21, 2014 5.230 5.256 5.230 5.256 0 -0.00(-0.08%)
Mar 19, 2014 5.260 5.260 5.260 5.260 0 -0.01(-0.19%)
Mar 18, 2014 5.270 5.270 5.270 5.270 21,800 -0.04(-0.75%)
Mar 17, 2014 5.330 5.336 5.310 5.310 25,300 +0.00(+0.00%)
Mar 14, 2014 5.350 5.350 5.310 5.310 0 -0.04(-0.75%)
Mar 13, 2014 5.310 5.390 5.310 5.350 19,596 +0.06(+1.13%)
Mar 12, 2014 5.290 5.290 5.290 5.290 400 -0.06(-1.12%)
Mar 10, 2014 5.350 5.350 5.350 0 -0.01(-0.19%)
Mar 07, 2014 5.390 5.390 5.360 5.360 0 +0.08(+1.52%)
Mar 05, 2014 5.280 5.280 5.280 0 -0.04(-0.75%)
Mar 04, 2014 5.409 5.410 5.320 5.320 3,500 -0.11(-2.03%)
Feb 27, 2014 5.430 5.430 5.430 0 +0.06(+1.12%)
Feb 26, 2014 5.370 5.370 5.370 5.370 100 -0.18(-3.24%)
Feb 24, 2014 5.550 5.550 5.550 0 +0.15(+2.74%)
Feb 14, 2014 5.402 5.402 5.402 0 +0.10(+1.92%)
Feb 12, 2014 5.300 5.300 5.300 0 -0.11(-2.03%)
Feb 06, 2014 5.410 5.410 5.410 0 +0.12(+2.35%)
Feb 05, 2014 5.286 5.286 5.286 5.286 2,000 -0.04(-0.83%)
Feb 04, 2014 5.330 5.330 5.330 5.330 5,000 +0.04(+0.76%)
Feb 03, 2014 5.305 5.305 5.290 5.290 7,400 -0.04(-0.75%)
Jan 31, 2014 5.370 5.370 5.330 5.330 0 +0.00(+0.00%)
Jan 30, 2014 5.330 5.330 5.330 5.330 6,000 -0.20(-3.62%)
Jan 27, 2014 5.530 5.530 5.530 5.530 0 +0.14(+2.60%)
Jan 24, 2014 5.420 5.420 5.390 5.390 0 -0.03(-0.55%)
Jan 23, 2014 5.490 5.490 5.420 5.420 3,022 -0.07(-1.28%)
Jan 22, 2014 5.491 5.491 5.490 5.490 1,000 -0.01(-0.18%)
Jan 21, 2014 5.500 5.500 5.500 5.500 2,400 -0.04(-0.72%)
Jan 16, 2014 5.540 5.540 5.540 0 -0.04(-0.72%)
Jan 15, 2014 5.570 5.596 5.570 5.580 3,500 -0.04(-0.71%)
Jan 08, 2014 5.620 5.620 5.620 105 -0.03(-0.53%)
Jan 07, 2014 5.650 5.666 5.640 5.650 3,000 -0.06(-1.05%)
Jan 06, 2014 5.740 5.740 5.710 5.710 8,900 +0.02(+0.35%)
Jan 02, 2014 5.690 5.690 5.690 5.690 0 -0.02(-0.35%)
Dec 31, 2013 5.710 5.710 5.710 0 +0.02(+0.35%)
Dec 30, 2013 5.690 5.690 5.690 5.690 21,486 -0.02(-0.35%)
Dec 27, 2013 5.710 5.710 5.710 5.710 1,300 +0.07(+1.24%)
Dec 23, 2013 5.640 5.640 5.640 0 +0.05(+0.89%)
Dec 20, 2013 5.560 5.600 5.560 5.590 0 +0.10(+1.82%)
Dec 17, 2013 5.490 5.490 5.490 0 -0.06(-1.08%)
Dec 16, 2013 5.550 5.550 5.550 5.550 829 -0.06(-1.07%)
Dec 13, 2013 5.609 5.610 5.609 5.610 0 +0.05(+0.90%)
Dec 10, 2013 5.560 5.560 5.560 5.560 0 -0.08(-1.42%)
Dec 09, 2013 5.640 5.640 5.640 5.640 30,170 +0.02(+0.28%)
Dec 05, 2013 5.624 5.624 5.624 5.624 0 -0.01(-0.11%)
Dec 04, 2013 5.620 5.630 5.620 5.630 1,000 -0.11(-1.92%)
Dec 03, 2013 5.710 5.740 5.710 5.740 6,900 +0.00(+0.00%)
Nov 26, 2013 5.740 5.740 5.740 5.740 0 +0.03(+0.53%)
Nov 25, 2013 5.726 5.726 5.710 5.710 1,200 -0.04(-0.70%)
Nov 22, 2013 5.763 5.763 5.750 5.750 9,200 -0.05(-0.86%)
Nov 20, 2013 5.800 5.800 5.800 0 -0.01(-0.17%)
Nov 19, 2013 5.820 5.840 5.810 5.810 16,400 -0.07(-1.19%)
Nov 18, 2013 5.880 5.880 5.880 5.880 1,500 +0.12(+2.08%)
Nov 14, 2013 5.760 5.760 5.760 0 -0.01(-0.17%)
Nov 13, 2013 5.770 5.770 5.770 5.770 575 +0.01(+0.17%)
Nov 12, 2013 5.760 5.760 5.760 5.760 1,000 -0.03(-0.52%)
Nov 11, 2013 5.813 5.813 5.790 5.790 1,000 -0.03(-0.52%)
Nov 08, 2013 5.820 5.820 5.820 5.820 100 +0.08(+1.39%)
Nov 07, 2013 5.750 5.750 5.740 5.740 5,300 -0.17(-2.88%)
Nov 06, 2013 5.920 5.920 5.909 5.910 19,500 -0.02(-0.39%)
Nov 05, 2013 5.933 5.933 5.933 5.933 1,600 -0.01(-0.12%)
Nov 01, 2013 5.940 5.940 5.940 0 +0.02(+0.34%)
Oct 31, 2013 5.920 5.920 5.920 5.920 600 -0.11(-1.82%)
Oct 25, 2013 6.030 6.030 6.030 0 +0.07(+1.18%)
Oct 23, 2013 5.960 5.960 5.960 0 -0.02(-0.34%)
Oct 22, 2013 5.980 5.980 5.980 5.980 1,000 +0.01(+0.17%)
Oct 18, 2013 5.970 5.970 5.970 0 +0.06(+1.02%)
Oct 17, 2013 5.910 5.910 5.910 5.910 500 +0.13(+2.25%)
Oct 14, 2013 5.780 5.780 5.780 0 +0.00(+0.00%)
Oct 10, 2013 5.780 5.780 5.780 0 +0.08(+1.40%)
Oct 09, 2013 5.700 5.700 5.700 5.700 100 -0.07(-1.28%)
Oct 08, 2013 5.720 5.774 5.720 5.774 200 +0.02(+0.41%)
Oct 07, 2013 5.830 5.830 5.750 5.750 200 +0.00(+0.00%)
Oct 02, 2013 5.750 5.750 5.750 5.750 0 -0.11(-1.88%)
Sep 27, 2013 5.860 5.860 5.860 0 -0.25(-4.09%)
Sep 20, 2013 6.110 6.110 6.110 0 +0.00(+0.00%)
Sep 18, 2013 6.110 6.110 6.110 0 +0.26(+4.44%)
Sep 13, 2013 5.850 5.850 5.850 0 +0.04(+0.69%)
Sep 11, 2013 5.810 5.810 5.810 0 -0.06(-1.02%)
Sep 10, 2013 5.870 5.870 5.870 5.870 2,000 +0.11(+1.91%)
Sep 06, 2013 5.760 5.760 5.760 0 +0.04(+0.70%)
Sep 05, 2013 5.651 5.720 5.650 5.720 2,100 +0.06(+1.06%)
Sep 04, 2013 5.653 5.678 5.653 5.660 10,000 +0.05(+0.89%)
Aug 29, 2013 5.610 5.610 5.610 0 +0.02(+0.41%)
Aug 28, 2013 5.600 5.600 5.587 5.587 5,000 -0.11(-1.98%)
Aug 26, 2013 5.700 5.700 5.700 0 -0.10(-1.72%)
Aug 22, 2013 5.800 5.800 5.800 0 -0.02(-0.34%)
Aug 20, 2013 5.820 5.820 5.820 0 -0.13(-2.18%)
Aug 16, 2013 5.950 5.950 5.950 0 -0.09(-1.49%)
Aug 12, 2013 6.040 6.040 6.040 0 -0.01(-0.17%)
Aug 08, 2013 6.050 6.050 6.050 0 +0.06(+1.00%)
Aug 05, 2013 5.990 5.990 5.990 0 +0.00(+0.00%)
Aug 01, 2013 5.990 5.990 5.990 0 +0.06(+1.01%)
Jul 29, 2013 5.930 5.930 5.930 0 -0.10(-1.66%)
Jul 24, 2013 6.030 6.030 6.030 0 +0.10(+1.69%)
Jul 17, 2013 5.930 5.930 5.930 5.930 0 +0.01(+0.24%)
Jul 16, 2013 5.916 5.916 5.916 5.916 1,000 -0.02(-0.40%)
Jul 15, 2013 5.860 5.940 5.860 5.940 8,000 +0.16(+2.77%)
Jul 09, 2013 5.780 5.780 5.780 0 +0.09(+1.58%)
Jul 08, 2013 5.705 5.705 5.690 5.690 1,200 +0.11(+1.97%)
Jul 05, 2013 5.580 5.580 5.580 5.580 2,400 +0.00(+0.00%)
Jul 02, 2013 5.580 5.580 5.580 0 +0.04(+0.72%)
Jul 01, 2013 5.540 5.540 5.540 5.540 400 -0.01(-0.18%)
Jun 28, 2013 5.550 5.550 5.550 5.550 400 -0.07(-1.25%)
Jun 25, 2013 5.620 5.620 5.620 2,000 +0.20(+3.69%)
Jun 24, 2013 5.435 5.435 5.420 5.420 2,088 -0.13(-2.34%)
Jun 21, 2013 5.550 5.550 5.550 5.550 100 -0.15(-2.63%)
Jun 19, 2013 5.700 5.700 5.700 5.700 0 -0.11(-1.89%)
Jun 06, 2013 5.810 5.810 5.810 0 -0.05(-0.85%)
Jun 04, 2013 5.860 5.860 5.860 0 +0.10(+1.74%)
Jun 03, 2013 5.761 5.761 5.760 5.760 2,250 -0.11(-1.89%)
May 31, 2013 5.910 5.910 5.871 5.871 3,000 -0.20(-3.28%)
May 30, 2013 6.070 6.070 6.070 6.070 610 +0.13(+2.19%)
May 23, 2013 5.940 5.940 5.940 0 -0.10(-1.66%)
May 22, 2013 6.112 6.112 6.040 6.040 26,750 -0.03(-0.49%)
May 21, 2013 6.070 6.070 6.070 6.070 425 -0.10(-1.62%)
May 16, 2013 6.170 6.170 6.170 0 -0.12(-1.83%)
May 15, 2013 6.285 6.285 6.285 6.285 100 +0.04(+0.56%)
May 10, 2013 6.250 6.250 6.250 6.250 4,000 +0.04(+0.64%)
May 09, 2013 6.210 6.210 6.210 6.210 100 -0.06(-0.96%)
May 08, 2013 6.250 6.270 6.250 6.270 3,000 +0.12(+1.95%)
May 07, 2013 6.150 6.150 6.150 6.150 600 +0.03(+0.49%)
May 06, 2013 6.106 6.130 6.106 6.120 2,800 -0.01(-0.16%)
May 03, 2013 6.130 6.130 6.130 6.130 1,000 +0.10(+1.66%)
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.