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 (%)
May 28, 2010 5.350 5.350 5.210 5.210 5,321 -0.14(-2.62%)
May 27, 2010 5.300 5.350 5.300 5.350 751 +0.05(+0.94%)
May 26, 2010 5.150 5.300 5.140 5.300 10,750 +0.35(+7.07%)
May 25, 2010 4.950 4.950 4.950 4.950 5,088 -0.35(-6.60%)
May 24, 2010 5.300 5.310 5.300 5.300 19,422 +0.02(+0.38%)
May 21, 2010 5.300 5.300 5.250 5.280 7,737 -0.02(-0.38%)
May 20, 2010 5.350 5.350 5.300 5.300 8,405 -0.08(-1.49%)
May 19, 2010 5.410 5.410 5.380 5.380 9,974 -0.11(-2.00%)
May 18, 2010 5.600 5.600 5.490 5.490 1,114 +0.10(+1.86%)
May 17, 2010 5.520 5.550 5.390 5.390 6,092 -0.13(-2.36%)
May 14, 2010 5.500 5.620 5.500 5.520 8,606 -0.03(-0.54%)
May 13, 2010 5.550 5.550 5.550 5.550 2,549 -0.01(-0.18%)
May 12, 2010 5.600 5.600 5.560 5.560 11,793 +0.01(+0.18%)
May 11, 2010 5.550 5.550 5.550 5.550 1,421 -0.10(-1.77%)
May 10, 2010 5.650 5.650 5.650 5.650 23,600 +0.25(+4.63%)
May 07, 2010 5.400 5.400 5.400 5.400 11,088 +0.00(+0.00%)
May 06, 2010 5.460 5.460 5.400 5.400 2,867 -0.07(-1.28%)
May 05, 2010 5.650 5.650 5.470 5.470 9,268 -0.18(-3.19%)
May 04, 2010 5.850 5.850 5.650 5.650 17,944 -0.25(-4.24%)
May 03, 2010 5.930 5.930 5.900 5.900 12,330 -0.05(-0.84%)
Apr 30, 2010 6.030 6.060 5.950 5.950 3,292 +0.00(+0.00%)
Apr 29, 2010 5.950 5.950 5.950 5.950 600 +0.05(+0.85%)
Apr 28, 2010 5.870 6.000 5.870 5.900 2,650 -0.09(-1.50%)
Apr 27, 2010 6.000 6.120 5.990 5.990 9,225 -0.11(-1.80%)
Apr 26, 2010 6.100 6.120 6.100 6.100 34,413 +0.05(+0.83%)
Apr 23, 2010 6.050 6.050 6.000 6.050 10,405 +0.10(+1.68%)
Apr 22, 2010 6.050 6.050 5.940 5.950 13,555 +0.10(+1.71%)
Apr 21, 2010 5.850 5.940 5.850 5.850 5,056 +0.00(+0.00%)
Apr 20, 2010 5.850 5.880 5.850 5.850 5,322 +0.00(+0.00%)
Apr 19, 2010 6.000 6.000 5.850 5.850 8,512 -0.12(-2.01%)
Apr 16, 2010 6.000 6.050 5.970 5.970 16,663 -0.03(-0.50%)
Apr 15, 2010 6.050 6.050 5.950 6.000 8,861 +0.17(+2.92%)
Apr 14, 2010 5.850 5.920 5.800 5.830 14,185 +0.18(+3.19%)
Apr 13, 2010 5.650 5.780 5.650 5.650 5,521 +0.00(+0.00%)
Apr 12, 2010 5.650 5.650 5.650 5.650 2,464 +0.03(+0.53%)
Apr 09, 2010 5.620 5.700 5.620 5.620 2,643 +0.10(+1.81%)
Apr 08, 2010 5.520 5.520 5.520 5.520 13,500 -0.05(-0.90%)
Apr 07, 2010 5.570 5.570 5.570 5.570 7,400 +0.00(+0.00%)
Apr 06, 2010 5.570 5.570 5.570 5.570 3,196 +0.03(+0.54%)
Apr 05, 2010 5.540 5.540 5.540 5.540 2,950 +0.09(+1.65%)
Apr 01, 2010 5.450 5.450 5.450 0 +0.05(+0.93%)
Mar 31, 2010 5.410 5.410 5.400 5.400 1,700 -0.06(-1.10%)
Mar 30, 2010 5.480 5.480 5.460 5.460 2,000 -0.05(-0.91%)
Mar 29, 2010 5.520 5.700 5.500 5.510 11,188 +0.01(+0.18%)
Mar 26, 2010 5.500 5.650 5.500 5.500 4,525 +0.01(+0.18%)
Mar 25, 2010 5.500 5.540 5.490 5.490 11,233 -0.11(-1.96%)
Mar 24, 2010 5.600 5.600 5.600 5.600 100,204 +0.10(+1.82%)
Mar 23, 2010 5.500 5.700 5.500 5.500 3,818 -0.12(-2.14%)
Mar 22, 2010 5.700 5.700 5.560 5.620 8,732 -0.09(-1.58%)
Mar 19, 2010 5.800 5.800 5.710 5.710 6,731 +0.03(+0.53%)
Mar 18, 2010 5.680 5.680 5.680 5.680 410 -0.02(-0.35%)
Mar 17, 2010 5.700 5.750 5.690 5.700 14,500 +0.15(+2.70%)
Mar 16, 2010 5.550 5.730 5.550 5.550 11,987 -0.18(-3.14%)
Mar 15, 2010 5.550 5.730 5.550 5.730 3,806 +0.13(+2.32%)
Mar 12, 2010 5.750 5.750 5.600 5.600 17,859 +0.10(+1.82%)
Mar 11, 2010 5.500 5.500 5.500 5.500 8,184 +0.04(+0.73%)
Mar 10, 2010 5.460 5.550 5.460 5.460 19,605 +0.00(+0.00%)
Mar 09, 2010 5.530 5.530 5.460 5.460 23,062 +0.06(+1.11%)
Mar 08, 2010 5.400 5.450 5.400 5.400 7,491 +0.00(+0.00%)
Mar 05, 2010 5.450 5.500 5.400 5.400 16,543 +0.10(+1.89%)
Mar 04, 2010 5.300 5.300 5.300 5.300 500 -0.17(-3.11%)
Mar 03, 2010 5.460 5.470 5.460 5.470 10,819 +0.00(+0.00%)
Mar 02, 2010 5.470 5.550 5.470 5.470 5,850 -0.08(-1.44%)
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.