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 21, 2016 5.700 5.700 5.700 0 -0.15(-2.56%)
Apr 19, 2016 5.850 5.850 5.850 0 +0.23(+4.09%)
Apr 13, 2016 5.620 5.620 5.620 0 -0.08(-1.40%)
Apr 05, 2016 5.700 5.700 5.700 0 +0.09(+1.60%)
Apr 01, 2016 5.610 5.610 5.610 0 -0.21(-3.61%)
Mar 30, 2016 5.820 5.820 5.820 0 +0.13(+2.28%)
Mar 21, 2016 5.690 5.690 5.690 0 -0.01(-0.18%)
Mar 16, 2016 5.700 5.700 5.700 0 +0.22(+4.01%)
Mar 15, 2016 5.480 5.480 5.480 5.480 1,000 -0.08(-1.44%)
Mar 11, 2016 5.560 5.560 5.560 0 +0.44(+8.59%)
Mar 02, 2016 5.120 5.120 5.120 0 +0.12(+2.40%)
Feb 29, 2016 5.000 5.000 5.000 0 +0.08(+1.63%)
Feb 26, 2016 4.951 4.951 4.920 4.920 1,500 -0.08(-1.60%)
Feb 22, 2016 5.000 5.000 5.000 0 -0.10(-1.96%)
Feb 17, 2016 5.100 5.100 5.100 0 +0.23(+4.72%)
Feb 10, 2016 4.870 4.870 4.870 0 +0.10(+2.10%)
Feb 08, 2016 4.770 4.770 4.770 1 +0.04(+0.85%)
Feb 04, 2016 4.730 4.730 4.730 0 -0.12(-2.47%)
Jan 27, 2016 4.850 4.850 4.850 0 +0.25(+5.48%)
Jan 20, 2016 4.598 4.598 4.598 0 -0.11(-2.38%)
Jan 15, 2016 4.710 4.710 4.710 0 -0.16(-3.29%)
Jan 13, 2016 4.870 4.870 4.870 0 -0.44(-8.29%)
Dec 31, 2015 5.310 5.310 5.310 0 -0.04(-0.75%)
Dec 29, 2015 5.350 5.350 5.350 0 +0.04(+0.75%)
Dec 24, 2015 5.310 5.310 5.310 0 +0.02(+0.45%)
Dec 16, 2015 5.286 5.286 5.286 0 -0.05(-1.01%)
Dec 15, 2015 5.340 5.340 5.340 5.340 3,578 +0.05(+0.95%)
Dec 14, 2015 5.250 5.290 5.250 5.290 3,000 +0.04(+0.76%)
Dec 08, 2015 5.250 5.250 5.250 0 +0.04(+0.77%)
Nov 27, 2015 5.210 5.210 5.210 0 -0.02(-0.38%)
Nov 12, 2015 5.230 5.230 5.230 0 -0.05(-0.95%)
Nov 05, 2015 5.280 5.280 5.280 0 +0.06(+1.15%)
Nov 04, 2015 5.220 5.220 5.220 5.220 5,000 +0.05(+0.97%)
Nov 03, 2015 5.170 5.170 5.170 5.170 5,410 -0.03(-0.58%)
Oct 29, 2015 5.200 5.200 5.200 0 -0.20(-3.70%)
Oct 28, 2015 5.400 5.400 5.400 5.400 200 -0.09(-1.73%)
Oct 27, 2015 5.400 5.495 5.400 5.495 3,200 +0.09(+1.76%)
Oct 23, 2015 5.400 5.400 5.400 0 -0.05(-0.92%)
Oct 19, 2015 5.450 5.450 5.450 0 +0.03(+0.55%)
Oct 12, 2015 5.420 5.420 5.420 0 +0.05(+0.93%)
Oct 09, 2015 5.350 5.450 5.300 5.370 11,700 +0.30(+5.92%)
Oct 06, 2015 5.070 5.070 5.070 0 +0.23(+4.75%)
Oct 01, 2015 4.840 4.840 4.840 0 -0.09(-1.83%)
Sep 28, 2015 4.930 4.930 4.930 0 -0.05(-0.92%)
Sep 25, 2015 4.976 4.976 4.976 4.976 500 -0.53(-9.69%)
Sep 16, 2015 5.510 5.510 5.510 0 +0.24(+4.55%)
Sep 14, 2015 5.270 5.270 5.270 0 +0.11(+2.13%)
Sep 10, 2015 5.160 5.160 5.160 0 -0.14(-2.64%)
Sep 09, 2015 5.300 5.300 5.300 5.300 1,202 +0.22(+4.33%)
Sep 08, 2015 5.099 5.099 5.080 5.080 1,000 +0.16(+3.25%)
Sep 01, 2015 4.920 4.920 4.920 0 -0.26(-5.02%)
Aug 27, 2015 5.180 5.180 5.180 0 +0.14(+2.78%)
Aug 26, 2015 5.064 5.064 5.040 5.040 8,000 -0.14(-2.72%)
Aug 25, 2015 5.181 5.181 5.181 5.181 104,000 +0.30(+6.16%)
Aug 24, 2015 5.150 5.150 4.880 4.880 800 -0.47(-8.79%)
Aug 12, 2015 5.350 5.350 5.350 0 -0.13(-2.37%)
Aug 10, 2015 5.480 5.480 5.480 0 -0.01(-0.15%)
Aug 07, 2015 5.488 5.488 5.488 5.488 1,603 -0.23(-4.06%)
Aug 04, 2015 5.720 5.720 5.720 0 -0.16(-2.72%)
Jul 29, 2015 5.880 5.880 5.880 0 +0.13(+2.26%)
Jul 28, 2015 5.750 5.750 5.750 5.750 1,000 -0.20(-3.28%)
Jul 27, 2015 6.100 6.100 5.945 5.945 2,100 -0.18(-3.02%)
Jul 23, 2015 6.130 6.130 6.130 0 +0.02(+0.33%)
Jul 21, 2015 6.110 6.110 6.110 0 +0.19(+3.21%)
Jul 14, 2015 5.920 5.920 5.920 0 -0.15(-2.47%)
Jul 01, 2015 6.070 6.070 6.070 0 +0.28(+4.84%)
Jun 22, 2015 5.790 5.790 5.790 0 -0.04(-0.69%)
Jun 17, 2015 5.830 5.830 5.830 0 +0.00(+0.00%)
Jun 15, 2015 5.830 5.830 5.830 0 -0.04(-0.68%)
Jun 12, 2015 5.870 5.870 5.870 5.870 1,400 +0.07(+1.21%)
Jun 09, 2015 5.800 5.800 5.800 0 -0.02(-0.34%)
Jun 08, 2015 5.870 5.870 5.800 5.820 3,570 -0.18(-3.00%)
Jun 05, 2015 6.000 6.000 6.000 6.000 1,000 +0.05(+0.84%)
Jun 03, 2015 5.950 5.950 5.950 0 -0.01(-0.12%)
Jun 02, 2015 5.957 5.957 5.957 5.957 2,000 -0.21(-3.45%)
Jun 01, 2015 6.170 6.170 6.170 6.170 200 -0.03(-0.48%)
May 29, 2015 6.200 6.200 6.110 6.200 2,000 -0.36(-5.49%)
May 26, 2015 6.560 6.560 6.560 0 +0.08(+1.23%)
May 18, 2015 6.480 6.480 6.480 0 -0.15(-2.26%)
May 14, 2015 6.630 6.630 6.630 0 +0.06(+0.91%)
May 13, 2015 6.570 6.570 6.570 6.570 2,480 +0.20(+3.14%)
May 12, 2015 6.370 6.370 6.370 6.370 851 +0.13(+2.08%)
May 07, 2015 6.240 6.240 6.240 26 +0.00(+0.00%)
May 06, 2015 6.240 6.240 6.240 6.240 1,500 +0.04(+0.65%)
May 04, 2015 6.200 6.200 6.200 0 -0.04(-0.64%)
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.