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, 2019 5.470 5.470 5.470 5.470 7,390 +0.10(+1.86%)
Apr 29, 2019 5.370 5.370 5.370 5.370 460 -0.10(-1.83%)
Apr 26, 2019 5.540 5.540 5.460 5.470 4,500 +0.16(+3.01%)
Apr 25, 2019 5.325 5.400 5.250 5.310 25,140 -0.12(-2.21%)
Apr 24, 2019 5.430 5.430 5.430 5.430 4,990 +0.04(+0.81%)
Apr 23, 2019 5.390 5.390 5.386 5.386 4,825 -0.00(-0.06%)
Apr 22, 2019 5.420 5.420 5.320 5.390 13,592 -0.00(-0.07%)
Apr 18, 2019 5.394 5.394 5.394 5.394 1,000 +0.04(+0.82%)
Apr 17, 2019 5.390 5.420 5.350 5.350 26,747 -0.04(-0.74%)
Apr 16, 2019 5.400 5.400 5.330 5.390 10,945 -0.03(-0.55%)
Apr 15, 2019 5.446 5.446 5.420 5.420 3,875 -0.09(-1.67%)
Apr 12, 2019 5.530 5.530 5.458 5.512 2,300 +0.06(+1.04%)
Apr 11, 2019 5.560 5.560 5.455 5.455 4,240 -0.04(-0.82%)
Apr 10, 2019 5.500 5.500 5.500 5.500 300 -0.02(-0.36%)
Apr 09, 2019 5.540 5.540 5.520 5.520 22,000 +0.02(+0.36%)
Apr 08, 2019 5.470 5.500 5.450 5.500 1,745 -0.03(-0.54%)
Apr 05, 2019 5.470 5.530 5.470 5.530 8,400 +0.00(+0.00%)
Apr 04, 2019 5.530 5.530 5.530 5.530 2,465 -0.02(-0.36%)
Apr 03, 2019 5.550 5.550 5.540 5.550 5,250 +0.16(+2.87%)
Apr 02, 2019 5.440 5.440 5.395 5.395 1,550 -0.06(-1.01%)
Apr 01, 2019 5.450 5.450 5.400 5.450 2,975 -0.02(-0.37%)
Mar 29, 2019 5.470 5.470 5.470 5.470 800 +0.03(+0.55%)
Mar 28, 2019 5.440 5.440 5.440 5.440 1,000 +0.10(+1.87%)
Mar 27, 2019 5.283 5.350 5.270 5.340 7,060 -0.12(-2.20%)
Mar 26, 2019 5.490 5.490 5.450 5.460 34,080 +0.01(+0.18%)
Mar 25, 2019 5.410 5.450 5.410 5.450 16,435 +0.05(+0.93%)
Mar 22, 2019 5.400 5.400 5.400 5.400 1,400 -0.12(-2.17%)
Mar 21, 2019 5.520 5.520 5.520 5.520 738 +0.00(+0.00%)
Mar 20, 2019 5.520 5.520 5.520 5.520 413 +0.04(+0.73%)
Mar 19, 2019 5.520 5.520 5.400 5.480 4,090 +0.06(+1.11%)
Mar 18, 2019 5.450 5.450 5.420 5.420 2,370 -0.02(-0.37%)
Mar 15, 2019 5.440 5.440 5.428 5.440 22,600 +0.00(+0.00%)
Mar 14, 2019 5.440 5.440 5.340 5.440 12,371 +0.03(+0.55%)
Mar 13, 2019 5.410 5.410 5.350 5.410 6,588 -0.08(-1.46%)
Mar 12, 2019 5.270 5.550 5.270 5.490 742,485 -0.06(-1.08%)
Mar 11, 2019 5.610 5.610 5.550 5.550 7,440 -0.24(-4.15%)
Mar 08, 2019 5.790 5.790 5.790 5.790 5,300 -0.06(-1.03%)
Mar 07, 2019 5.850 5.850 5.850 5.850 330 -0.11(-1.78%)
Mar 06, 2019 5.960 5.960 5.930 5.956 4,727 -0.02(-0.40%)
Mar 05, 2019 5.973 5.980 5.973 5.980 2,065 +0.18(+3.10%)
Mar 01, 2019 5.800 5.800 5.800 0 -0.08(-1.36%)
Feb 28, 2019 5.710 5.890 5.710 5.880 8,520 +0.04(+0.68%)
Feb 27, 2019 5.840 5.840 5.840 5.840 6,500 +0.06(+0.96%)
Feb 26, 2019 5.846 5.850 5.780 5.784 8,850 +0.08(+1.39%)
Feb 21, 2019 5.705 5.705 5.705 0 -0.10(-1.81%)
Feb 19, 2019 5.810 5.810 5.810 0 +0.06(+1.04%)
Feb 15, 2019 5.800 5.800 5.750 5.750 4,000 +0.14(+2.50%)
Feb 14, 2019 5.700 5.700 5.610 5.610 2,585 -0.08(-1.41%)
Feb 13, 2019 5.740 5.740 5.690 5.690 8,610 +0.14(+2.52%)
Feb 11, 2019 5.550 5.550 5.550 0 -0.07(-1.29%)
Feb 07, 2019 5.622 5.622 5.622 0 -0.05(-0.84%)
Feb 06, 2019 5.670 5.670 5.670 5.670 2,600 -0.02(-0.35%)
Feb 05, 2019 5.620 5.690 5.620 5.690 10,770 +0.06(+1.07%)
Feb 04, 2019 5.630 5.630 5.630 5.630 8,700 -0.10(-1.81%)
Feb 01, 2019 5.734 5.734 5.734 4 +0.00(+0.00%)
Jan 30, 2019 5.734 5.734 5.734 0 +0.04(+0.76%)
Jan 29, 2019 5.690 5.690 5.587 5.690 4,210 -0.01(-0.18%)
Jan 28, 2019 5.680 5.700 5.680 5.700 1,905 +0.04(+0.79%)
Jan 25, 2019 5.660 5.660 5.655 5.655 900 +0.07(+1.17%)
Jan 24, 2019 5.590 5.590 5.590 5.590 4,905 +0.06(+1.08%)
Jan 23, 2019 5.530 5.530 5.530 5.530 1,880 +0.01(+0.18%)
Jan 22, 2019 5.515 5.520 5.515 5.520 1,950 -0.05(-0.90%)
Jan 18, 2019 5.570 5.570 5.570 5.570 4,700 +0.07(+1.27%)
Jan 17, 2019 5.496 5.500 5.496 5.500 1,926 +0.04(+0.73%)
Jan 15, 2019 5.460 5.460 5.460 0 +0.16(+3.07%)
Jan 14, 2019 5.440 5.440 5.298 5.298 7,358 -0.19(-3.51%)
Jan 11, 2019 5.490 5.490 5.490 0 +0.00(+0.00%)
Jan 10, 2019 5.490 5.490 5.490 5.490 1,660 +0.03(+0.47%)
Jan 09, 2019 5.465 5.465 5.465 5.465 730 +0.02(+0.42%)
Jan 08, 2019 5.441 5.441 5.441 5.441 1,835 -0.02(-0.34%)
Jan 07, 2019 5.430 5.460 5.430 5.460 8,195 +0.14(+2.63%)
Jan 03, 2019 5.320 5.320 5.320 0 -0.01(-0.19%)
Jan 02, 2019 5.330 5.330 5.330 5.330 1,265 +0.15(+2.94%)
Dec 31, 2018 5.170 5.178 5.170 5.178 22,600 -0.07(-1.38%)
Dec 26, 2018 5.250 5.250 5.250 0 -0.03(-0.57%)
Dec 24, 2018 5.280 5.280 5.280 5.280 500 -0.02(-0.38%)
Dec 21, 2018 5.110 5.300 5.110 5.300 2,900 +0.18(+3.52%)
Dec 20, 2018 5.120 5.120 5.120 5.120 2,540 -0.05(-0.97%)
Dec 18, 2018 5.170 5.170 5.170 0 -0.12(-2.27%)
Dec 17, 2018 5.290 5.290 5.290 5.290 6,975 -0.01(-0.19%)
Dec 13, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 12, 2018 5.190 5.300 5.190 5.300 1,309 +0.08(+1.53%)
Dec 11, 2018 5.095 5.220 5.090 5.220 3,800 -0.09(-1.69%)
Dec 07, 2018 5.310 5.310 5.310 0 +0.01(+0.19%)
Dec 06, 2018 5.270 5.300 5.270 5.300 2,650 +0.05(+0.95%)
Dec 04, 2018 5.440 5.440 5.250 5.250 1,300 -0.01(-0.19%)
Nov 30, 2018 5.260 5.260 5.260 0 -0.07(-1.31%)
Nov 27, 2018 5.330 5.330 5.330 0 -0.03(-0.56%)
Nov 26, 2018 5.360 5.360 5.360 5.360 673 +0.15(+2.88%)
Nov 21, 2018 5.210 5.210 5.210 0 -0.15(-2.80%)
Nov 19, 2018 5.360 5.360 5.360 0 +0.11(+2.10%)
Nov 16, 2018 5.260 5.260 5.250 5.250 9,100 +0.09(+1.74%)
Nov 15, 2018 5.160 5.160 5.160 2,000 +0.00(+0.00%)
Nov 14, 2018 5.260 5.260 5.160 5.160 3,351 -0.07(-1.34%)
Nov 13, 2018 5.240 5.240 5.230 5.230 22,486 +0.03(+0.58%)
Nov 12, 2018 5.150 5.200 5.150 5.200 1,460 -0.04(-0.76%)
Nov 09, 2018 5.240 5.240 5.240 5.240 2,400 +0.03(+0.58%)
Nov 08, 2018 5.380 5.380 5.210 5.210 1,915 -0.01(-0.19%)
Nov 06, 2018 5.220 5.220 5.220 0 +0.02(+0.38%)
Nov 05, 2018 5.240 5.240 5.144 5.200 4,480 -0.04(-0.76%)
Nov 02, 2018 5.140 5.240 5.140 5.240 3,200 +0.08(+1.55%)
Nov 01, 2018 5.140 5.160 5.140 5.160 12,810 +0.17(+3.41%)
Oct 31, 2018 4.840 5.010 4.840 4.990 11,565 +0.21(+4.39%)
Oct 30, 2018 4.850 4.850 4.780 4.780 1,440 -0.22(-4.40%)
Oct 29, 2018 5.020 5.020 5.000 5.000 3,455 +0.08(+1.63%)
Oct 26, 2018 5.120 5.120 4.920 4.920 12,800 -0.10(-1.99%)
Oct 25, 2018 5.025 5.070 5.020 5.020 7,355 -0.17(-3.28%)
Oct 24, 2018 5.190 5.190 5.190 5.190 2,365 +0.05(+0.97%)
Oct 23, 2018 5.170 5.170 5.140 5.140 8,700 -0.06(-1.15%)
Oct 22, 2018 5.200 5.200 5.200 5.200 1,250 +0.10(+1.96%)
Oct 19, 2018 5.100 5.100 5.100 5.100 1,000 +0.05(+0.99%)
Oct 18, 2018 5.070 5.070 5.050 5.050 12,386 -0.04(-0.79%)
Oct 17, 2018 5.090 5.090 5.090 68 +0.00(+0.00%)
Oct 16, 2018 5.040 5.090 5.040 5.090 3,080 +0.04(+0.79%)
Oct 15, 2018 5.070 5.070 5.050 5.050 1,775 +0.06(+1.20%)
Oct 12, 2018 5.100 5.100 4.990 4.990 9,900 -0.06(-1.19%)
Oct 11, 2018 5.050 5.050 5.050 5.050 800 +0.01(+0.20%)
Oct 10, 2018 5.040 5.040 5.040 5.040 3,050 -0.09(-1.75%)
Oct 09, 2018 5.150 5.150 5.130 5.130 3,350 -0.11(-2.10%)
Oct 08, 2018 5.310 5.310 5.240 5.240 200 -0.04(-0.76%)
Oct 05, 2018 5.280 5.280 5.280 5.280 700 +0.06(+1.15%)
Oct 04, 2018 5.250 5.320 5.220 5.220 6,520 -0.16(-2.97%)
Oct 03, 2018 5.380 5.380 5.380 5.380 3,660 +0.02(+0.37%)
Oct 02, 2018 5.420 5.420 5.360 5.360 4,150 +0.01(+0.19%)
Oct 01, 2018 5.440 5.440 5.350 5.350 8,225 -0.11(-2.01%)
Sep 27, 2018 5.460 5.460 5.460 0 +0.03(+0.55%)
Sep 26, 2018 5.336 5.430 5.336 5.430 8,540 -0.05(-0.91%)
Sep 25, 2018 5.520 5.520 5.450 5.480 9,635 +0.00(+0.00%)
Sep 24, 2018 5.460 5.480 5.460 5.480 12,778 -0.01(-0.18%)
Sep 21, 2018 5.490 5.490 5.490 5.490 400 +0.10(+1.86%)
Sep 20, 2018 5.450 5.450 5.375 5.390 6,375 -0.01(-0.19%)
Sep 19, 2018 5.280 5.410 5.280 5.400 6,640 +0.06(+1.12%)
Sep 18, 2018 5.380 5.380 5.340 5.340 5,965 -0.01(-0.19%)
Sep 17, 2018 5.258 5.350 5.258 5.350 2,105 -0.03(-0.56%)
Sep 14, 2018 5.335 5.380 5.335 5.380 6,600 +0.03(+0.56%)
Sep 13, 2018 5.400 5.400 5.332 5.350 7,975 +0.07(+1.36%)
Sep 12, 2018 5.278 5.278 5.278 5.278 200 -0.02(-0.42%)
Sep 11, 2018 5.310 5.310 5.280 5.300 5,615 -0.03(-0.56%)
Sep 10, 2018 5.340 5.340 5.330 5.330 4,345 -0.01(-0.19%)
Sep 07, 2018 5.340 5.340 5.340 5.340 1,300 +0.01(+0.19%)
Sep 06, 2018 5.334 5.400 5.285 5.330 4,480 -0.05(-0.93%)
Sep 05, 2018 5.380 5.380 5.380 5.380 7,105 -0.08(-1.47%)
Sep 04, 2018 5.460 5.460 5.450 5.460 3,920 -0.01(-0.18%)
Aug 31, 2018 5.470 5.470 5.470 0 -0.02(-0.36%)
Aug 30, 2018 5.490 5.490 5.490 5.490 2,000 -0.06(-1.08%)
Aug 29, 2018 5.550 5.550 5.540 5.550 16,630 +0.03(+0.54%)
Aug 28, 2018 5.520 5.520 5.520 5.520 3,500 +0.03(+0.55%)
Aug 27, 2018 5.490 5.490 5.490 5.490 5,495 +0.07(+1.29%)
Aug 24, 2018 5.416 5.420 5.416 5.420 900 +0.08(+1.50%)
Aug 23, 2018 5.340 5.340 5.340 5.340 850 -0.08(-1.48%)
Aug 22, 2018 5.360 5.420 5.360 5.420 5,545 -0.01(-0.18%)
Aug 21, 2018 5.430 5.430 5.430 5.430 9,626 +0.04(+0.74%)
Aug 20, 2018 5.390 5.390 5.390 5.390 1,350 +0.01(+0.19%)
Aug 17, 2018 5.580 5.580 5.380 5.380 6,200 -0.03(-0.55%)
Aug 16, 2018 5.410 5.410 5.410 5.410 5,765 +0.01(+0.19%)
Aug 15, 2018 5.400 5.400 5.400 5.400 10,072 +0.03(+0.56%)
Aug 14, 2018 5.390 5.390 5.370 5.370 21,000 -0.01(-0.19%)
Aug 10, 2018 5.380 5.380 5.380 0 -0.10(-1.82%)
Aug 09, 2018 5.480 5.500 5.480 5.480 13,840 +0.05(+0.92%)
Aug 08, 2018 5.466 5.470 5.430 5.430 3,945 -0.06(-1.09%)
Aug 07, 2018 5.520 5.520 5.488 5.490 4,815 +0.06(+1.10%)
Aug 06, 2018 5.410 5.440 5.410 5.430 17,515 -0.02(-0.37%)
Aug 03, 2018 5.440 5.450 5.440 5.450 9,500 +0.04(+0.74%)
Aug 02, 2018 5.480 5.480 5.405 5.410 22,050 -0.09(-1.64%)
Aug 01, 2018 5.570 5.570 5.500 5.500 12,530 +0.07(+1.36%)
Jul 31, 2018 5.420 5.426 5.420 5.426 1,530 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 5.640 5.640 5.640 5.640 800 +0.04(+0.71%)
Jul 26, 2018 5.610 5.610 5.600 5.600 2,955 +0.01(+0.18%)
Jul 25, 2018 5.570 5.590 5.535 5.590 5,500 +0.08(+1.45%)
Jul 24, 2018 5.550 5.550 5.510 5.510 5,715 +0.01(+0.18%)
Jul 23, 2018 5.500 5.500 5.460 5.500 2,760 -0.04(-0.72%)
Jul 20, 2018 5.540 5.540 5.540 5.540 14,865 +0.08(+1.47%)
Jul 19, 2018 5.530 5.530 5.406 5.460 16,702 -0.06(-1.09%)
Jul 18, 2018 5.550 5.550 5.520 5.520 9,000 -0.01(-0.18%)
Jul 17, 2018 5.520 5.530 5.520 5.530 4,570 +0.02(+0.36%)
Jul 16, 2018 5.460 5.510 5.460 5.510 1,220 +0.01(+0.18%)
Jul 12, 2018 5.500 5.500 5.500 0 +0.04(+0.73%)
Jul 11, 2018 5.460 5.460 5.460 5.460 1,735 +0.02(+0.37%)
Jul 10, 2018 5.420 5.440 5.420 5.440 121,855 -0.04(-0.73%)
Jul 09, 2018 5.430 5.480 5.340 5.480 101,775 +0.26(+4.98%)
Jul 06, 2018 5.240 5.260 5.170 5.220 31,910 -0.11(-2.06%)
Jul 03, 2018 5.330 5.330 5.330 0 +0.16(+3.09%)
Jul 02, 2018 5.300 5.300 5.300 5.170 250 -0.08(-1.52%)
Jun 29, 2018 5.310 5.310 5.250 5.250 5,850 -0.09(-1.69%)
Jun 27, 2018 5.340 5.340 5.340 0 +0.14(+2.78%)
Jun 26, 2018 5.195 5.195 5.195 5.195 1,355 -0.03(-0.66%)
Jun 25, 2018 5.300 5.300 5.230 5.230 2,310 -0.09(-1.69%)
Jun 22, 2018 5.460 5.460 5.230 5.320 9,937 -0.09(-1.66%)
Jun 21, 2018 5.410 5.410 5.402 5.410 3,285 +0.04(+0.74%)
Jun 20, 2018 5.370 5.370 5.370 5.370 7,900 +0.07(+1.32%)
Jun 18, 2018 5.300 5.300 5.300 0 -0.09(-1.67%)
Jun 15, 2018 5.390 5.390 5.220 5.390 8,959 -0.05(-0.92%)
Jun 14, 2018 5.460 5.460 5.440 5.440 5,115 +0.04(+0.74%)
Jun 13, 2018 5.500 5.500 5.400 5.400 11,095 -0.05(-0.92%)
Jun 12, 2018 5.500 5.500 5.450 5.450 3,685 -0.06(-1.09%)
Jun 11, 2018 5.510 5.510 5.510 5.510 910 +0.10(+1.85%)
Jun 08, 2018 5.470 5.470 5.410 5.410 2,585 -0.03(-0.55%)
Jun 06, 2018 5.440 5.440 5.440 0 -0.05(-0.91%)
Jun 05, 2018 5.490 5.490 5.490 5.490 10,260 -0.01(-0.18%)
Jun 04, 2018 5.480 5.500 5.475 5.500 17,450 +0.01(+0.18%)
Jun 01, 2018 5.490 5.490 5.490 5.490 1,000 +0.04(+0.73%)
May 30, 2018 5.450 5.450 5.450 0 +0.05(+0.92%)
May 29, 2018 5.400 5.400 5.400 5.400 765 -0.16(-2.87%)
May 25, 2018 5.560 5.560 5.560 0 -0.07(-1.24%)
May 24, 2018 5.630 5.630 5.630 5.630 355 +0.13(+2.36%)
May 23, 2018 5.430 5.530 5.430 5.500 7,060 -0.13(-2.31%)
May 22, 2018 5.520 5.670 5.520 5.630 9,370 -0.10(-1.75%)
May 21, 2018 5.730 5.730 5.730 5.730 3,500 +0.06(+0.97%)
May 16, 2018 5.675 5.675 5.675 0 -0.04(-0.79%)
May 15, 2018 5.710 5.730 5.690 5.720 5,965 -0.07(-1.21%)
May 14, 2018 5.790 5.790 5.770 5.790 3,899 -0.03(-0.52%)
May 11, 2018 5.830 5.830 5.780 5.820 2,300 +0.08(+1.31%)
May 10, 2018 5.745 5.745 5.745 5.745 1,001 +0.00(+0.09%)
May 09, 2018 5.755 5.755 5.720 5.740 1,766 -0.01(-0.17%)
May 07, 2018 5.750 5.750 5.750 1,000 -0.07(-1.20%)
May 04, 2018 5.820 5.820 5.820 5.820 2,503 -0.01(-0.17%)
May 03, 2018 5.830 5.850 5.711 5.830 49,815 +0.01(+0.17%)
May 02, 2018 5.710 5.820 5.710 5.820 7,035 -0.01(-0.17%)
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.