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 30, 2021 7.760 7.760 7.760 0 +0.00(+0.00%)
Apr 29, 2021 7.945 7.945 7.760 7.760 3,447 -0.13(-1.65%)
Apr 28, 2021 7.920 7.920 7.890 7.890 1,450 -0.06(-0.75%)
Apr 27, 2021 7.950 7.950 7.950 7.950 421 +0.05(+0.63%)
Apr 26, 2021 7.900 7.900 7.900 7.900 167 +0.00(+0.00%)
Apr 23, 2021 7.900 7.900 7.900 7.900 300 +0.03(+0.42%)
Apr 22, 2021 7.820 7.867 7.810 7.867 675 +0.03(+0.41%)
Apr 21, 2021 7.560 7.835 7.560 7.835 1,995 +0.05(+0.64%)
Apr 20, 2021 7.785 7.785 7.785 7.785 1,500 -0.13(-1.70%)
Apr 19, 2021 7.750 7.920 7.750 7.920 3,140 +0.27(+3.53%)
Apr 16, 2021 7.710 7.710 7.650 7.650 7,300 -0.06(-0.84%)
Apr 14, 2021 7.715 7.715 7.715 0 +0.21(+2.73%)
Apr 13, 2021 7.435 7.550 7.435 7.510 3,449 +0.18(+2.46%)
Apr 12, 2021 7.355 7.395 7.330 7.330 5,360 -0.09(-1.23%)
Apr 09, 2021 7.460 7.460 7.421 7.421 1,200 -0.04(-0.52%)
Apr 08, 2021 7.485 7.485 7.460 7.460 1,112 +0.01(+0.13%)
Apr 07, 2021 7.450 7.450 7.450 7.450 100 +0.04(+0.61%)
Apr 06, 2021 7.350 7.405 7.350 7.405 900 +0.03(+0.34%)
Apr 05, 2021 7.380 7.380 7.380 7.380 680 -0.09(-1.20%)
Apr 01, 2021 7.405 7.470 7.405 7.470 5,300 +0.02(+0.27%)
Mar 31, 2021 7.450 7.450 7.450 7.450 4,600 +0.09(+1.22%)
Mar 29, 2021 7.360 7.360 7.360 0 +0.01(+0.14%)
Mar 25, 2021 7.350 7.350 7.350 0 -0.08(-1.01%)
Mar 22, 2021 7.425 7.425 7.425 0 +0.05(+0.68%)
Mar 19, 2021 7.375 7.375 7.375 1 +0.00(+0.00%)
Mar 17, 2021 7.375 7.375 7.375 0 -0.05(-0.74%)
Mar 16, 2021 7.430 7.430 7.430 7.430 2,500 +0.00(+0.00%)
Mar 15, 2021 7.430 7.430 7.430 7.430 1,060 -0.16(-2.11%)
Mar 11, 2021 7.590 7.590 7.590 0 +0.13(+1.81%)
Mar 10, 2021 7.410 7.455 7.410 7.455 3,520 -0.03(-0.40%)
Mar 09, 2021 7.485 7.485 7.485 7.485 500 +0.10(+1.29%)
Mar 08, 2021 7.415 7.500 7.390 7.390 9,355 -0.09(-1.20%)
Mar 05, 2021 7.350 7.480 7.350 7.480 3,800 +0.09(+1.22%)
Mar 04, 2021 7.390 7.390 7.390 7.390 1,260 -0.13(-1.73%)
Mar 03, 2021 7.480 7.520 7.480 7.520 4,000 -0.10(-1.31%)
Mar 01, 2021 7.620 7.620 7.620 0 +0.09(+1.26%)
Feb 26, 2021 7.530 7.530 7.525 6,084 -0.00(-0.07%)
Feb 25, 2021 7.530 7.530 7.530 7.530 810 -0.01(-0.13%)
Feb 24, 2021 7.500 7.540 7.500 7.540 9,700 +0.14(+1.89%)
Feb 23, 2021 7.405 7.470 7.400 7.400 6,312 -0.10(-1.33%)
Feb 19, 2021 7.500 7.500 7.500 0 +0.02(+0.27%)
Feb 18, 2021 7.480 7.480 7.480 7.480 421 -0.01(-0.09%)
Feb 16, 2021 7.487 7.487 7.487 0 -0.06(-0.77%)
Feb 12, 2021 7.535 7.545 7.480 7.545 400 +0.09(+1.28%)
Feb 11, 2021 7.310 7.535 7.310 7.450 11,095 +0.08(+1.15%)
Feb 10, 2021 7.470 7.470 7.250 7.365 18,831 -0.04(-0.61%)
Feb 09, 2021 7.410 7.410 7.410 7.410 724 -0.03(-0.40%)
Feb 08, 2021 7.395 7.440 7.395 7.440 2,600 +0.04(+0.54%)
Feb 05, 2021 7.460 7.460 7.400 7.400 8,600 -0.06(-0.80%)
Feb 04, 2021 7.454 7.460 7.454 7.460 314 +0.06(+0.81%)
Feb 03, 2021 7.413 7.430 7.400 7.400 1,062 +0.05(+0.68%)
Feb 01, 2021 7.350 7.350 7.350 0 +0.00(+0.00%)
Jan 29, 2021 7.510 7.510 7.350 7.350 9,900 -0.16(-2.13%)
Jan 28, 2021 7.510 7.510 7.510 7.510 325 -0.10(-1.31%)
Jan 27, 2021 7.610 7.610 7.610 11 +0.00(+0.00%)
Jan 26, 2021 7.610 7.610 7.610 7.610 200 +0.02(+0.20%)
Jan 22, 2021 7.595 7.595 7.595 0 -0.06(-0.72%)
Jan 20, 2021 7.650 7.650 7.650 0 +0.25(+3.31%)
Jan 19, 2021 7.405 7.405 7.405 10 +0.00(+0.00%)
Jan 15, 2021 7.405 7.405 7.405 12,610 +0.00(+0.00%)
Jan 14, 2021 7.490 7.490 7.405 7.405 17,335 -0.11(-1.53%)
Jan 13, 2021 7.520 7.520 7.520 7.520 1,010 -0.01(-0.07%)
Jan 12, 2021 7.460 7.525 7.460 7.525 4,010 +0.08(+1.01%)
Jan 11, 2021 7.440 7.450 7.440 7.450 2,245 -0.08(-1.13%)
Jan 08, 2021 7.490 7.535 7.490 7.535 1,100 +0.21(+2.80%)
Jan 05, 2021 7.330 7.330 7.330 0 +0.10(+1.38%)
Jan 04, 2021 7.260 7.305 7.110 7.230 5,965 +0.23(+3.29%)
Dec 31, 2020 7.000 7.000 7.000 620 +0.00(+0.00%)
Dec 30, 2020 7.000 7.000 7.000 7.000 620 +0.06(+0.79%)
Dec 29, 2020 6.940 6.945 6.940 6.945 4,030 -0.03(-0.36%)
Dec 28, 2020 6.970 6.970 6.970 50 +0.00(+0.00%)
Dec 24, 2020 6.970 6.970 6.970 6.970 5,800 -0.03(-0.43%)
Dec 23, 2020 7.000 7.000 7.000 7.000 161 +0.13(+1.89%)
Dec 22, 2020 6.640 7.000 6.640 6.870 20,925 -0.00(-0.07%)
Dec 21, 2020 6.875 6.875 6.875 6.875 2,250 -0.08(-1.22%)
Dec 18, 2020 7.000 7.000 6.960 6.960 2,000 -0.09(-1.28%)
Dec 17, 2020 7.050 7.050 7.050 7.050 3,995 +0.11(+1.59%)
Dec 16, 2020 6.940 6.940 6.940 6.940 1,000 -0.01(-0.14%)
Dec 15, 2020 7.021 7.021 6.950 6.950 2,183 +0.11(+1.61%)
Dec 11, 2020 6.840 6.840 6.840 0 -0.08(-1.16%)
Dec 10, 2020 6.744 6.920 6.744 6.920 2,900 +0.15(+2.22%)
Dec 09, 2020 6.770 6.770 6.770 6.770 200 -0.03(-0.44%)
Dec 08, 2020 6.820 6.820 6.800 6.800 22,650 +0.01(+0.15%)
Dec 07, 2020 6.780 6.790 6.780 6.790 1,260 -0.03(-0.44%)
Dec 04, 2020 6.820 6.820 6.820 6.820 3,100 +0.29(+4.44%)
Dec 03, 2020 6.530 6.530 6.530 89 +0.00(+0.00%)
Dec 02, 2020 6.640 6.640 6.530 6.530 935 -0.24(-3.55%)
Dec 01, 2020 6.770 6.770 6.770 6.770 1,188 -0.01(-0.15%)
Nov 30, 2020 6.740 6.800 6.650 6.780 17,420 -0.09(-1.31%)
Nov 25, 2020 6.870 6.870 6.870 0 +0.04(+0.59%)
Nov 24, 2020 6.830 6.830 6.830 6.830 2,154 +0.14(+2.09%)
Nov 20, 2020 6.690 6.690 6.690 0 +0.00(+0.00%)
Nov 19, 2020 6.690 6.690 6.690 6.690 1,355 +0.00(+0.00%)
Nov 18, 2020 6.690 6.690 6.690 6.690 600 -0.10(-1.47%)
Nov 17, 2020 6.760 6.790 6.760 6.790 2,750 +0.04(+0.59%)
Nov 16, 2020 6.750 6.750 6.750 90 +0.00(+0.00%)
Nov 13, 2020 6.530 6.750 6.530 6.750 3,900 +0.04(+0.67%)
Nov 12, 2020 6.705 6.705 6.705 6.705 200 -0.04(-0.67%)
Nov 11, 2020 6.750 6.750 6.750 6.750 2,700 +0.15(+2.27%)
Nov 10, 2020 6.600 6.600 6.600 6.600 3,100 -0.35(-5.04%)
Nov 09, 2020 6.950 6.950 6.950 6.950 1,354 +0.28(+4.20%)
Nov 06, 2020 6.670 6.670 6.670 6.670 1,900 +0.07(+1.06%)
Nov 04, 2020 6.600 6.600 6.600 0 +0.19(+2.96%)
Nov 03, 2020 6.600 6.600 6.410 6.410 1,800 +0.08(+1.26%)
Oct 30, 2020 6.330 6.330 6.330 0 -0.09(-1.40%)
Oct 29, 2020 6.460 6.460 6.420 6.420 4,699 -0.14(-2.13%)
Oct 28, 2020 6.541 6.560 6.541 6.560 315 -0.11(-1.65%)
Oct 27, 2020 6.670 6.670 6.670 6.670 677 +0.04(+0.60%)
Oct 26, 2020 6.624 6.630 6.620 6.630 1,175 +0.01(+0.16%)
Oct 23, 2020 6.720 6.730 6.620 6.620 3,500 -0.03(-0.46%)
Oct 22, 2020 6.690 6.690 6.650 6.650 3,770 -0.05(-0.73%)
Oct 21, 2020 6.690 6.725 6.630 6.699 4,285 -0.00(-0.01%)
Oct 20, 2020 6.700 6.700 6.700 6.700 1,440 -0.03(-0.45%)
Oct 19, 2020 6.750 6.750 6.730 6.730 4,865 -0.03(-0.47%)
Oct 16, 2020 6.762 6.762 6.762 6.762 1,800 -0.09(-1.36%)
Oct 15, 2020 6.855 6.855 6.855 1 +0.00(+0.00%)
Oct 14, 2020 6.855 6.855 6.855 6.855 2,200 +0.18(+2.62%)
Oct 13, 2020 6.680 6.680 6.680 30 +0.00(+0.00%)
Oct 12, 2020 6.680 6.680 6.680 6.680 2,750 -0.02(-0.32%)
Oct 08, 2020 6.701 6.701 6.701 0 -0.04(-0.58%)
Oct 07, 2020 6.740 6.740 6.740 6.740 1,013 -0.02(-0.30%)
Oct 06, 2020 6.760 6.760 6.760 6.760 700 +0.10(+1.50%)
Oct 05, 2020 6.660 6.660 6.660 5 +0.00(+0.00%)
Oct 02, 2020 6.660 6.660 6.660 6.660 2,500 +0.00(+0.04%)
Oct 01, 2020 6.650 6.650 6.658 2,005 +0.01(+0.11%)
Sep 29, 2020 6.650 6.650 6.650 0 +0.03(+0.45%)
Sep 28, 2020 6.620 6.620 6.620 6.620 3,675 +0.09(+1.46%)
Sep 25, 2020 6.520 6.525 6.520 6.525 700 +0.02(+0.23%)
Sep 24, 2020 6.510 6.510 6.510 6.510 1,910 +0.01(+0.15%)
Sep 23, 2020 6.560 6.560 6.500 6.500 2,105 +0.05(+0.78%)
Sep 22, 2020 6.360 6.450 6.360 6.450 321 +0.05(+0.78%)
Sep 21, 2020 6.400 6.400 6.400 6.400 1,083 -0.20(-3.03%)
Sep 18, 2020 6.600 6.600 6.600 6.600 200 +0.16(+2.48%)
Sep 17, 2020 6.380 6.440 6.340 6.440 9,995 +0.10(+1.58%)
Sep 16, 2020 6.340 6.400 6.340 6.340 10,609 -0.08(-1.25%)
Sep 15, 2020 6.420 6.420 6.420 6.420 901 +0.25(+4.13%)
Sep 14, 2020 6.300 6.310 6.160 6.165 7,830 -0.08(-1.35%)
Sep 11, 2020 6.250 6.250 6.250 6.250 700 +0.05(+0.83%)
Sep 10, 2020 6.190 6.199 6.190 6.199 830 -0.10(-1.61%)
Sep 09, 2020 6.350 6.350 6.300 6.300 962 +0.04(+0.64%)
Sep 08, 2020 6.200 6.260 6.200 6.260 7,228 -0.07(-1.11%)
Sep 04, 2020 6.330 6.330 6.330 6.330 600 -0.10(-1.56%)
Sep 03, 2020 6.410 6.430 6.330 6.430 3,496 -0.15(-2.28%)
Sep 02, 2020 6.580 6.580 6.300 6.580 18,629 +0.13(+2.02%)
Sep 01, 2020 6.405 6.450 6.405 6.450 8,200 +0.17(+2.71%)
Aug 31, 2020 6.450 6.450 6.200 6.280 932 -0.16(-2.48%)
Aug 28, 2020 6.500 6.500 6.440 6.440 4,100 +0.19(+3.07%)
Aug 27, 2020 6.350 6.350 6.240 6.248 8,435 -0.09(-1.37%)
Aug 26, 2020 6.350 6.400 6.335 6.335 3,300 -0.00(-0.08%)
Aug 24, 2020 6.340 6.340 6.340 0 +0.13(+2.09%)
Aug 21, 2020 6.220 6.220 6.210 6.210 3,000 -0.06(-0.96%)
Aug 20, 2020 6.270 6.270 6.270 6.270 133 +0.02(+0.40%)
Aug 19, 2020 6.360 6.360 6.245 6.245 5,332 -0.14(-2.27%)
Aug 18, 2020 6.390 6.390 6.390 6.390 504 +0.01(+0.16%)
Aug 14, 2020 6.380 6.380 6.380 0 +0.00(+0.00%)
Aug 13, 2020 6.330 6.380 6.330 6.380 7,494 -0.05(-0.78%)
Aug 12, 2020 6.430 6.430 6.430 6.430 733 +0.23(+3.71%)
Aug 11, 2020 6.270 6.270 6.200 6.200 1,540 +0.00(+0.00%)
Aug 10, 2020 6.240 6.240 6.200 6.200 2,800 +0.00(+0.00%)
Aug 07, 2020 6.280 6.280 6.200 6.200 1,500 -0.21(-3.28%)
Aug 06, 2020 6.389 6.410 6.389 6.410 5,580 -0.04(-0.62%)
Aug 05, 2020 6.450 6.450 6.450 6.450 400 +0.13(+2.14%)
Aug 04, 2020 6.315 6.315 6.315 6.315 800 +0.25(+4.04%)
Aug 03, 2020 6.070 6.070 6.070 6.070 27,856 +0.12(+2.02%)
Jul 31, 2020 5.950 5.950 5.950 5.950 3,500 +0.03(+0.51%)
Jul 30, 2020 5.900 5.920 5.900 5.920 10,280 -0.09(-1.50%)
Jul 29, 2020 5.950 6.020 5.890 6.010 3,740 -0.06(-0.99%)
Jul 28, 2020 6.020 6.070 5.945 6.070 10,102 +0.03(+0.50%)
Jul 27, 2020 6.040 6.040 6.040 6.040 265 +0.04(+0.67%)
Jul 23, 2020 6.000 6.000 6.000 0 -0.04(-0.66%)
Jul 22, 2020 6.040 6.040 6.040 6.040 1,250 -0.08(-1.31%)
Jul 21, 2020 6.120 6.120 6.120 6.120 290 +0.04(+0.66%)
Jul 20, 2020 6.080 6.080 6.080 6.080 600 +0.11(+1.76%)
Jul 16, 2020 5.975 5.975 5.975 0 -0.04(-0.75%)
Jul 15, 2020 5.940 6.020 5.940 6.020 5,235 +0.07(+1.18%)
Jul 14, 2020 5.940 5.950 5.940 5.950 1,730 +0.03(+0.51%)
Jul 13, 2020 5.920 5.920 5.920 5.920 200 -0.18(-2.95%)
Jul 10, 2020 6.050 6.100 5.960 6.100 5,500 +0.10(+1.67%)
Jul 08, 2020 6.000 6.000 6.000 0 +0.05(+0.84%)
Jul 07, 2020 5.950 5.950 5.950 5.950 8,900 +0.00(+0.00%)
Jun 30, 2020 5.950 5.950 5.950 0 +0.12(+1.97%)
Jun 29, 2020 5.700 5.835 5.700 5.835 2,575 -0.07(-1.10%)
Jun 26, 2020 5.860 5.900 5.860 5.900 1,000 +0.04(+0.68%)
Jun 25, 2020 5.860 5.860 5.860 5.860 1,545 +0.15(+2.63%)
Jun 24, 2020 5.770 5.770 5.710 5.710 1,650 -0.07(-1.21%)
Jun 23, 2020 5.800 5.830 5.780 5.780 2,672 -0.03(-0.52%)
Jun 22, 2020 5.810 5.810 5.810 5.810 1,244 -0.04(-0.68%)
Jun 19, 2020 5.920 5.920 5.850 5.850 3,900 -0.08(-1.35%)
Jun 18, 2020 5.930 5.930 5.930 5.930 5,850 +0.13(+2.31%)
Jun 17, 2020 6.050 6.050 5.796 5.796 2,314 -0.09(-1.51%)
Jun 16, 2020 5.980 5.980 5.885 5.885 6,575 +0.04(+0.60%)
Jun 15, 2020 5.850 5.850 5.850 5.850 166 -0.06(-1.02%)
Jun 12, 2020 5.990 5.990 5.907 5.910 18,200 +0.06(+1.03%)
Jun 11, 2020 5.990 5.990 5.850 5.850 9,254 -0.21(-3.45%)
Jun 10, 2020 6.059 6.059 6.059 6.059 1,000 +0.07(+1.15%)
Jun 09, 2020 5.990 6.120 5.990 5.990 4,603 -0.14(-2.28%)
Jun 08, 2020 6.100 6.130 6.050 6.130 8,571 -0.00(-0.08%)
Jun 05, 2020 6.135 6.135 6.135 6.135 200 +0.08(+1.40%)
Jun 04, 2020 5.980 6.050 5.980 6.050 8,900 -0.02(-0.33%)
Jun 03, 2020 6.030 6.070 6.030 6.070 8,875 +0.04(+0.66%)
Jun 02, 2020 5.990 6.030 5.955 6.030 5,531 -0.01(-0.17%)
Jun 01, 2020 6.040 6.040 6.040 6.040 7,000 +0.13(+2.20%)
May 29, 2020 5.940 5.940 5.910 5.910 7,300 +0.04(+0.68%)
May 28, 2020 5.830 5.870 5.770 5.870 36,045 -0.37(-5.93%)
May 27, 2020 6.370 6.370 6.120 6.240 11,086 -0.76(-10.86%)
May 26, 2020 6.990 7.090 6.990 7.000 4,650 +0.15(+2.16%)
May 22, 2020 6.852 6.852 6.852 6.852 3,300 -0.01(-0.12%)
May 21, 2020 6.860 6.860 6.860 6.860 100 -0.21(-2.90%)
May 20, 2020 7.065 7.065 7.065 7.065 3,750 +0.07(+0.93%)
May 19, 2020 7.000 7.000 7.000 7.000 536 +0.20(+2.94%)
May 18, 2020 6.800 6.800 6.800 34 +0.00(+0.00%)
May 15, 2020 6.800 6.800 6.800 6.800 800 -0.20(-2.79%)
May 11, 2020 6.995 6.995 6.995 0 +0.16(+2.27%)
May 07, 2020 6.840 6.840 6.840 0 +0.06(+0.96%)
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.