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 (%)
Jul 31, 2009 5.960 6.050 5.960 5.960 5,256 -0.06(-1.00%)
Jul 30, 2009 5.950 6.060 5.950 6.020 26,590 +0.22(+3.79%)
Jul 29, 2009 5.800 5.800 5.800 5.800 5,840 -0.35(-5.69%)
Jul 28, 2009 6.000 6.150 6.000 6.150 2,033 +0.10(+1.65%)
Jul 27, 2009 6.100 6.100 6.000 6.050 18,000 +0.35(+6.14%)
Jul 24, 2009 5.700 5.850 5.700 5.700 16,352 +0.23(+4.20%)
Jul 23, 2009 5.450 5.620 5.450 5.470 26,629 +0.22(+4.19%)
Jul 22, 2009 5.160 5.340 5.160 5.250 21,500 -0.06(-1.13%)
Jul 21, 2009 5.400 5.400 5.310 5.310 5,000 +0.06(+1.14%)
Jul 20, 2009 5.250 5.250 5.250 5.250 3,000 +0.25(+5.00%)
Jul 17, 2009 5.000 5.000 5.000 5.000 2,250 +0.00(+0.00%)
Jul 16, 2009 5.000 5.100 5.000 5.000 39,600 -0.03(-0.60%)
Jul 15, 2009 4.900 5.050 4.900 5.030 24,200 +0.33(+7.02%)
Jul 14, 2009 4.700 4.705 4.700 4.700 35,500 -0.10(-2.08%)
Jul 13, 2009 4.700 4.800 4.700 4.800 9,000 +0.10(+2.13%)
Jul 10, 2009 4.700 4.700 4.700 4.700 1,300 +0.00(+0.00%)
Jul 09, 2009 4.700 4.700 4.700 4.700 7,731 -0.05(-1.05%)
Jul 08, 2009 4.750 4.750 4.700 4.750 13,100 +0.05(+1.06%)
Jul 07, 2009 4.800 4.850 4.700 4.700 13,500 -0.12(-2.49%)
Jul 06, 2009 5.000 5.000 4.820 4.820 5,800 -0.03(-0.62%)
Jul 02, 2009 4.900 4.900 4.850 4.850 3,018 -0.10(-2.02%)
Jul 01, 2009 4.950 4.960 4.950 4.950 29,000 +0.05(+1.02%)
Jun 30, 2009 4.810 4.900 4.810 4.900 1,500 +0.05(+1.03%)
Jun 29, 2009 4.850 4.950 4.850 4.850 8,000 +0.00(+0.00%)
Jun 26, 2009 4.850 4.850 4.850 4.850 6,700 +0.00(+0.00%)
Jun 25, 2009 4.900 4.900 4.850 4.850 1,900 +0.05(+1.04%)
Jun 24, 2009 4.800 4.800 4.800 4.800 8,500 +0.15(+3.23%)
Jun 23, 2009 4.660 4.660 4.650 4.650 6,400 -0.15(-3.12%)
Jun 22, 2009 4.850 4.850 4.800 4.800 18,350 -0.10(-2.04%)
Jun 19, 2009 4.900 4.900 4.900 4.900 6,000 +0.10(+2.08%)
Jun 18, 2009 4.800 4.800 4.800 4.800 8,300 +0.00(+0.00%)
Jun 17, 2009 4.800 4.900 4.800 4.800 17,500 -0.23(-4.57%)
Jun 16, 2009 5.000 5.050 4.900 5.030 23,201 -0.02(-0.40%)
Jun 15, 2009 5.100 5.100 5.050 5.050 11,099 -0.20(-3.81%)
Jun 12, 2009 5.250 5.400 5.250 5.250 15,258 -0.10(-1.87%)
Jun 11, 2009 5.350 5.440 5.350 5.350 6,200 +0.00(+0.00%)
Jun 10, 2009 5.350 5.420 5.350 5.350 9,866 +0.17(+3.28%)
Jun 09, 2009 5.170 5.213 5.170 5.180 34,000 -0.06(-1.15%)
Jun 08, 2009 5.130 5.240 5.130 5.240 1,200 -0.16(-2.96%)
Jun 05, 2009 5.360 5.450 5.360 5.400 5,500 -0.04(-0.74%)
Jun 04, 2009 5.300 5.440 5.300 5.440 6,400 +0.09(+1.68%)
Jun 03, 2009 5.350 5.420 5.350 5.350 34,300 +0.00(+0.00%)
Jun 02, 2009 5.350 5.500 5.350 5.350 23,500 +0.00(+0.00%)
Jun 01, 2009 5.350 5.500 5.350 5.350 25,073 +0.35(+7.00%)
May 29, 2009 5.000 5.100 4.900 5.000 97,501 +0.09(+1.83%)
May 28, 2009 4.900 5.000 4.900 4.910 22,000 -0.02(-0.41%)
May 27, 2009 4.950 4.950 4.930 4.930 30,000 +0.08(+1.65%)
May 26, 2009 4.810 4.880 4.810 4.850 22,445 -0.06(-1.22%)
May 22, 2009 4.910 4.910 4.910 4.910 15,400 +0.16(+3.37%)
May 21, 2009 4.700 4.750 4.700 4.750 16,100 -0.15(-3.06%)
May 20, 2009 4.900 4.950 4.900 4.900 6,000 +0.02(+0.41%)
May 19, 2009 4.900 5.000 4.880 4.880 2,500 +0.18(+3.83%)
May 18, 2009 4.700 4.700 4.700 4.700 15,000 -0.05(-1.05%)
May 15, 2009 4.750 4.840 4.750 4.750 23,000 -0.10(-2.06%)
May 14, 2009 4.800 4.950 4.800 4.850 22,845 -0.10(-2.02%)
May 13, 2009 5.050 5.050 4.950 4.950 42,632 -0.30(-5.71%)
May 12, 2009 5.200 5.300 5.200 5.250 11,765 -0.10(-1.87%)
May 11, 2009 5.350 5.350 5.350 5.350 1,000 -0.10(-1.83%)
May 08, 2009 5.450 5.450 5.250 5.450 11,250 +0.45(+9.00%)
May 07, 2009 5.100 5.100 5.000 5.000 22,928 +0.10(+2.04%)
May 06, 2009 4.900 4.970 4.900 4.900 21,450 +0.15(+3.16%)
May 05, 2009 4.800 4.800 4.750 4.750 9,000 +0.08(+1.71%)
May 04, 2009 4.850 4.850 4.670 4.670 6,295 +0.37(+8.60%)
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.