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 29, 2011 6.340 6.340 6.340 6.340 4,000 +0.01(+0.16%)
Apr 28, 2011 6.440 6.440 6.330 6.330 12,600 -0.03(-0.47%)
Apr 27, 2011 6.340 6.360 6.340 6.360 15,503 -0.07(-1.09%)
Apr 26, 2011 6.350 6.430 6.350 6.430 30,323 +0.00(+0.00%)
Apr 21, 2011 6.430 6.430 6.430 0 +0.00(+0.00%)
Apr 20, 2011 6.420 6.530 6.420 6.430 4,198 +0.04(+0.63%)
Apr 19, 2011 6.390 6.390 6.390 6.390 6,422 -0.01(-0.16%)
Apr 18, 2011 6.570 6.570 6.400 6.400 15,273 -0.16(-2.44%)
Apr 15, 2011 6.550 6.640 6.550 6.560 11,330 +0.00(+0.00%)
Apr 14, 2011 6.490 6.600 6.490 6.560 5,843 +0.03(+0.46%)
Apr 13, 2011 6.660 6.660 6.530 6.530 23,761 +0.01(+0.15%)
Apr 12, 2011 6.600 6.600 6.520 6.520 17,606 -0.08(-1.21%)
Apr 11, 2011 6.700 6.700 6.600 6.600 8,038 +0.01(+0.15%)
Apr 08, 2011 6.580 6.700 6.570 6.590 3,800 +0.08(+1.23%)
Apr 07, 2011 6.520 6.520 6.390 6.510 8,800 -0.09(-1.36%)
Apr 06, 2011 6.600 6.620 6.600 6.600 30,929 -0.09(-1.35%)
Apr 05, 2011 6.650 6.690 6.550 6.690 12,011 +0.29(+4.53%)
Apr 04, 2011 6.410 6.410 6.310 6.400 271,663 +0.19(+3.06%)
Apr 01, 2011 6.200 6.310 6.200 6.210 12,491 +0.05(+0.81%)
Mar 31, 2011 6.170 6.170 6.160 6.160 4,000 -0.14(-2.22%)
Mar 30, 2011 6.300 6.300 6.300 6.300 1,689 +0.18(+2.94%)
Mar 29, 2011 6.090 6.120 6.090 6.120 4,792 +0.01(+0.16%)
Mar 28, 2011 6.110 6.110 6.110 6.110 300 -0.07(-1.13%)
Mar 25, 2011 6.150 6.300 6.150 6.180 1,894 +0.04(+0.65%)
Mar 24, 2011 6.140 6.140 6.140 6.140 2,930 -0.02(-0.32%)
Mar 23, 2011 6.226 6.226 6.110 6.160 19,403 -0.01(-0.16%)
Mar 22, 2011 6.190 6.190 6.170 6.170 3,308 +0.20(+3.35%)
Mar 21, 2011 5.970 5.970 5.970 5.970 5,968 +0.25(+4.37%)
Mar 18, 2011 5.780 5.780 5.720 5.720 11,045 +0.02(+0.35%)
Mar 17, 2011 5.700 5.700 5.670 5.700 16,432 +0.00(+0.00%)
Mar 16, 2011 5.766 5.780 5.690 5.700 166,879 +0.02(+0.35%)
Mar 15, 2011 5.630 5.690 5.630 5.680 6,676 -0.26(-4.38%)
Mar 14, 2011 5.930 5.950 5.930 5.940 8,252 -0.08(-1.33%)
Mar 11, 2011 5.980 6.040 5.970 6.020 24,022 -0.01(-0.17%)
Mar 10, 2011 6.020 6.030 6.010 6.030 8,253 -0.07(-1.15%)
Mar 09, 2011 6.100 6.200 6.100 6.100 53,324 -0.05(-0.81%)
Mar 08, 2011 6.200 6.200 6.130 6.150 34,226 +0.01(+0.16%)
Mar 07, 2011 6.220 6.220 6.140 6.140 37,157 +0.02(+0.33%)
Mar 04, 2011 6.120 6.120 6.120 6.120 67,473 -0.15(-2.39%)
Mar 03, 2011 6.270 6.270 6.210 6.270 1,979 +0.10(+1.62%)
Mar 02, 2011 6.150 6.170 6.150 6.170 10,069 -0.01(-0.16%)
Mar 01, 2011 6.280 6.310 6.180 6.180 4,224 -0.10(-1.59%)
Feb 28, 2011 6.160 6.280 6.160 6.280 5,300 +0.04(+0.64%)
Feb 25, 2011 6.270 6.270 6.240 6.240 8,650 +0.03(+0.48%)
Feb 24, 2011 6.230 6.300 6.200 6.210 3,956 -0.05(-0.80%)
Feb 23, 2011 6.260 6.340 6.260 6.260 4,767 -0.01(-0.16%)
Feb 22, 2011 6.380 6.380 6.270 6.270 36,461 -0.22(-3.39%)
Feb 18, 2011 6.490 6.550 6.490 6.490 10,572 -0.07(-1.07%)
Feb 17, 2011 6.540 6.560 6.480 6.560 7,154 +0.01(+0.15%)
Feb 16, 2011 6.480 6.570 6.470 6.550 299,800 +0.04(+0.61%)
Feb 15, 2011 6.430 6.510 6.400 6.510 69,038 +0.01(+0.15%)
Feb 14, 2011 6.550 6.550 6.500 6.500 8,653 -0.01(-0.15%)
Feb 11, 2011 6.540 6.550 6.500 6.510 1,981 +0.00(+0.00%)
Feb 10, 2011 6.500 6.510 6.500 6.510 9,151 -0.13(-1.96%)
Feb 09, 2011 6.590 6.640 6.490 6.640 12,574 +0.11(+1.68%)
Feb 08, 2011 6.610 6.620 6.530 6.530 1,300 +0.00(+0.00%)
Feb 07, 2011 6.610 6.610 6.530 6.530 2,177 -0.05(-0.76%)
Feb 04, 2011 6.570 6.580 6.570 6.580 5,775 -0.01(-0.15%)
Feb 03, 2011 6.590 6.590 6.590 6.590 800 -0.01(-0.15%)
Feb 02, 2011 6.600 6.600 6.600 6.600 3,990 -0.04(-0.60%)
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.