Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Exchange Ltd (OP: SPXCF )

6.960 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 22, 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 21, 2015 6.205 6.205 6.205 0 -0.08(-1.19%)
Apr 16, 2015 6.280 6.280 6.280 0 -0.07(-1.10%)
Apr 14, 2015 6.350 6.350 6.350 0 +0.30(+4.99%)
Apr 13, 2015 6.040 6.048 6.040 6.048 3,000 +0.11(+1.85%)
Apr 10, 2015 5.938 5.938 5.938 5.938 3,000 +0.11(+1.85%)
Apr 09, 2015 5.870 5.870 5.830 5.830 1,250 -0.14(-2.35%)
Apr 06, 2015 5.970 5.970 5.970 0 +0.02(+0.34%)
Apr 02, 2015 5.950 5.950 5.950 0 +0.00(+0.00%)
Apr 01, 2015 5.950 5.950 5.950 5.950 10,895 +0.08(+1.29%)
Mar 31, 2015 5.874 5.874 5.874 5.874 2,200 +0.02(+0.41%)
Mar 27, 2015 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 25, 2015 5.850 5.850 5.850 0 -0.03(-0.46%)
Mar 24, 2015 5.877 5.877 5.877 5.877 800 +0.11(+1.85%)
Mar 23, 2015 5.796 5.796 5.770 5.770 4,590 +0.11(+1.94%)
Mar 20, 2015 5.660 5.660 5.660 5.660 100 +0.13(+2.35%)
Mar 19, 2015 5.540 5.540 5.520 5.530 23,160 +0.02(+0.36%)
Mar 18, 2015 5.510 5.510 5.510 5.510 1,100 +0.09(+1.74%)
Mar 17, 2015 5.410 5.440 5.410 5.416 5,500 -0.22(-3.97%)
Mar 09, 2015 5.640 5.640 5.640 0 -0.20(-3.42%)
Mar 04, 2015 5.840 5.840 5.840 0 -0.14(-2.34%)
Feb 27, 2015 5.980 5.980 5.980 0 -0.05(-0.83%)
Feb 25, 2015 6.030 6.030 6.030 6.030 850 -0.03(-0.50%)
Feb 24, 2015 6.061 6.061 6.060 6.060 850 -0.03(-0.49%)
Feb 23, 2015 6.090 6.090 6.090 6.090 100 +0.13(+2.16%)
Feb 09, 2015 5.962 5.962 5.962 0 -0.04(-0.64%)
Feb 06, 2015 6.000 6.000 6.000 6.000 528 +0.10(+1.69%)
Feb 05, 2015 5.900 5.900 5.900 5.900 800 +0.05(+0.85%)
Feb 03, 2015 5.850 5.850 5.850 0 +0.05(+0.86%)
Jan 28, 2015 5.750 5.800 5.750 5.800 14,000 -0.10(-1.69%)
Jan 23, 2015 5.900 5.900 5.900 0 +0.11(+1.90%)
Jan 20, 2015 5.790 5.790 5.790 0 -0.16(-2.69%)
Jan 15, 2015 5.950 5.950 5.950 0 +0.12(+2.06%)
Jan 14, 2015 5.830 5.870 5.830 5.830 6,700 +0.14(+2.46%)
Jan 05, 2015 5.690 5.690 5.690 0 -0.11(-1.93%)
Jan 02, 2015 5.830 5.830 5.802 5.802 800 -0.06(-0.99%)
Dec 31, 2014 5.860 5.860 5.860 0 -0.04(-0.68%)
Dec 30, 2014 5.900 5.900 5.900 5.900 850 +0.06(+1.03%)
Dec 23, 2014 5.840 5.840 5.840 0 +0.04(+0.69%)
Dec 16, 2014 5.800 5.800 5.800 0 -0.01(-0.17%)
Dec 12, 2014 5.810 5.810 5.810 0 +0.11(+1.93%)
Dec 09, 2014 5.700 5.700 5.700 0 +0.20(+3.71%)
Dec 03, 2014 5.496 5.496 5.496 0 -0.08(-1.51%)
Nov 28, 2014 5.580 5.580 5.580 0 -0.05(-0.89%)
Nov 26, 2014 5.630 5.630 5.630 0 +0.03(+0.54%)
Nov 24, 2014 5.600 5.600 5.600 0 +0.03(+0.54%)
Nov 20, 2014 5.570 5.570 5.570 0 +0.02(+0.36%)
Nov 19, 2014 5.590 5.590 5.550 5.550 4,500 -0.04(-0.72%)
Nov 17, 2014 5.590 5.590 5.590 0 -0.01(-0.18%)
Nov 14, 2014 5.626 5.626 5.600 5.600 3,000 +0.11(+2.00%)
Nov 12, 2014 5.490 5.490 5.490 0 +0.11(+2.04%)
Nov 07, 2014 5.380 5.380 5.380 0 -0.03(-0.55%)
Nov 05, 2014 5.410 5.410 5.410 0 +0.00(+0.00%)
Oct 30, 2014 5.410 5.410 5.410 0 +0.01(+0.19%)
Oct 29, 2014 5.435 5.435 5.400 5.400 3,000 -0.02(-0.37%)
Oct 28, 2014 5.420 5.420 5.420 5.420 475 -0.02(-0.37%)
Oct 24, 2014 5.440 5.440 5.440 0 -0.06(-1.09%)
Oct 23, 2014 5.500 5.500 5.500 5.500 300 +0.09(+1.66%)
Oct 21, 2014 5.410 5.410 5.410 0 -0.04(-0.73%)
Oct 17, 2014 5.450 5.450 5.450 5.450 2,500 +0.13(+2.44%)
Oct 15, 2014 5.370 5.370 5.320 5.320 1,701 -0.06(-1.12%)
Oct 14, 2014 5.380 5.380 5.380 5.380 126 +0.02(+0.37%)
Oct 13, 2014 5.360 5.360 5.360 5.360 7,850 -0.13(-2.37%)
Oct 09, 2014 5.490 5.490 5.490 0 +0.00(+0.00%)
Oct 06, 2014 5.490 5.490 5.490 0 +0.06(+1.10%)
Oct 02, 2014 5.430 5.430 5.430 0 -0.07(-1.27%)
Oct 01, 2014 5.520 5.520 5.500 5.500 1,100 -0.16(-2.83%)
Sep 23, 2014 5.660 5.660 5.660 60 +0.02(+0.35%)
Sep 22, 2014 5.670 5.670 5.640 5.640 1,000 -0.01(-0.18%)
Sep 18, 2014 5.650 5.650 5.650 0 -0.02(-0.35%)
Sep 16, 2014 5.670 5.670 5.670 0 -0.14(-2.41%)
Sep 08, 2014 5.810 5.810 5.810 0 +0.03(+0.52%)
Sep 04, 2014 5.780 5.780 5.780 0 -0.04(-0.69%)
Sep 03, 2014 5.820 5.820 5.820 5.820 444 -0.04(-0.61%)
Aug 26, 2014 5.856 5.856 5.856 0 +0.02(+0.27%)
Aug 25, 2014 5.863 5.863 5.840 5.840 7,500 +0.04(+0.69%)
Aug 22, 2014 5.770 5.800 5.800 4,000 +0.03(+0.52%)
Aug 18, 2014 5.770 5.770 5.770 0 +0.02(+0.35%)
Aug 15, 2014 5.758 5.758 5.750 5.750 2,400 +0.02(+0.35%)
Aug 13, 2014 5.730 5.730 5.730 0 +0.00(+0.00%)
Aug 08, 2014 5.730 5.730 5.730 0 +0.04(+0.70%)
Aug 07, 2014 5.690 5.690 5.690 5.690 800 +0.12(+2.15%)
Jul 31, 2014 5.570 5.570 5.570 0 -0.17(-2.89%)
Jul 29, 2014 5.736 5.736 5.736 0 +0.06(+0.99%)
Jul 25, 2014 5.692 5.692 5.680 5.680 1,000 -0.01(-0.18%)
Jul 24, 2014 5.690 5.690 5.690 5.690 3,300 +0.10(+1.79%)
Jul 22, 2014 5.590 5.590 5.590 0 -0.05(-0.89%)
Jul 21, 2014 5.584 5.640 5.570 5.640 5,250 +0.04(+0.71%)
Jul 18, 2014 5.592 5.610 5.590 5.600 7,000 +0.04(+0.72%)
Jul 14, 2014 5.560 5.560 5.560 0 +0.01(+0.18%)
Jul 10, 2014 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 09, 2014 5.550 5.550 5.550 5.550 500 +0.00(+0.00%)
Jul 07, 2014 5.550 5.550 5.550 0 -0.06(-1.07%)
Jul 02, 2014 5.610 5.610 5.610 0 +0.06(+1.08%)
Jul 01, 2014 5.600 5.600 5.550 5.550 2,500 +0.01(+0.18%)
Jun 30, 2014 5.530 5.558 5.530 5.540 7,984 -0.04(-0.72%)
Jun 27, 2014 5.545 5.580 5.545 5.580 7,500 +0.06(+1.09%)
Jun 25, 2014 5.520 5.520 5.520 0 -0.06(-1.04%)
Jun 24, 2014 5.578 5.578 5.578 5.578 1,000 +0.04(+0.69%)
Jun 19, 2014 5.540 5.540 5.540 0 +0.02(+0.36%)
Jun 18, 2014 5.543 5.543 5.520 5.520 2,000 -0.01(-0.18%)
Jun 16, 2014 5.530 5.530 5.530 0 -0.04(-0.72%)
Jun 13, 2014 5.590 5.590 5.570 5.570 2,000 +0.03(+0.54%)
Jun 12, 2014 5.540 5.556 5.540 5.540 4,000 -0.01(-0.18%)
Jun 11, 2014 5.550 5.550 5.550 5.550 3,000 +0.00(+0.00%)
Jun 09, 2014 5.550 5.550 5.550 5.550 1 +0.00(+0.00%)
Jun 06, 2014 5.550 5.550 5.550 5.550 1,500 +0.02(+0.27%)
Jun 05, 2014 5.535 5.535 5.535 5.535 20 +0.03(+0.63%)
Jun 03, 2014 5.500 5.500 5.500 5.500 0 +0.01(+0.18%)
May 22, 2014 5.490 5.490 5.490 5.490 0 -0.10(-1.79%)
May 13, 2014 5.590 5.590 5.590 5.590 0 -0.07(-1.24%)
May 08, 2014 5.660 5.660 5.660 0 +0.13(+2.35%)
May 06, 2014 5.530 5.530 5.530 5.530 0 -0.02(-0.36%)
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.