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 29, 2010 5.600 5.600 5.600 5.600 0 +0.05(+0.90%)
Jul 28, 2010 5.550 5.550 5.550 5.550 10,289 +0.00(+0.00%)
Jul 27, 2010 5.550 5.600 5.550 5.550 12,518 +0.01(+0.18%)
Jul 26, 2010 5.500 5.540 5.500 5.540 3,829 +0.14(+2.59%)
Jul 23, 2010 5.350 5.400 5.350 5.400 3,191 +0.00(+0.00%)
Jul 22, 2010 5.490 5.490 5.350 5.400 9,523 +0.10(+1.89%)
Jul 21, 2010 5.480 5.480 5.300 5.300 27,919 -0.06(-1.12%)
Jul 20, 2010 5.360 5.490 5.360 5.360 2,044 -0.04(-0.74%)
Jul 19, 2010 5.400 5.400 5.400 5.400 2,454 +0.04(+0.75%)
Jul 16, 2010 5.400 5.400 5.360 5.360 2,700 -0.04(-0.74%)
Jul 15, 2010 5.540 5.540 5.400 5.400 9,523 -0.02(-0.37%)
Jul 14, 2010 5.400 5.420 5.400 5.420 9,500 -0.03(-0.55%)
Jul 13, 2010 5.400 5.450 5.400 5.450 6,200 +0.15(+2.83%)
Jul 12, 2010 5.300 5.450 5.300 5.300 10,221 -0.05(-0.93%)
Jul 09, 2010 5.450 5.450 5.350 5.350 1,200 -0.10(-1.83%)
Jul 08, 2010 5.300 5.450 5.300 5.450 39,001 +0.15(+2.83%)
Jul 07, 2010 5.240 5.380 5.240 5.300 11,913 +0.00(+0.00%)
Jul 06, 2010 5.300 5.300 5.300 5.300 17,978 +0.04(+0.76%)
Jul 02, 2010 5.300 5.300 5.260 5.260 5,943 +0.11(+2.14%)
Jul 01, 2010 5.150 5.250 5.150 5.150 4,665 -0.08(-1.53%)
Jun 30, 2010 5.236 5.236 5.230 5.230 49,556 +0.04(+0.77%)
Jun 29, 2010 5.350 5.350 5.190 5.190 4,000 -0.19(-3.53%)
Jun 25, 2010 5.380 5.400 5.380 5.380 16,857 +0.00(+0.00%)
Jun 24, 2010 5.380 5.500 5.380 5.380 3,032 -0.11(-2.00%)
Jun 23, 2010 5.600 5.600 5.490 5.490 10,052 -0.06(-1.08%)
Jun 22, 2010 5.550 5.550 5.550 5.550 30,271 -0.05(-0.89%)
Jun 21, 2010 5.620 5.620 5.600 5.600 2,511 +0.17(+3.13%)
Jun 18, 2010 5.430 5.430 5.430 5.430 6,000 +0.01(+0.18%)
Jun 17, 2010 5.420 5.420 5.420 5.420 5,434 +0.07(+1.31%)
Jun 16, 2010 5.500 5.500 5.350 5.350 11,876 +0.00(+0.00%)
Jun 15, 2010 5.300 5.350 5.300 5.350 1,930 +0.05(+0.94%)
Jun 14, 2010 5.300 5.300 5.300 5.300 3,319 +0.05(+0.95%)
Jun 11, 2010 5.350 5.350 5.250 5.250 4,072 +0.00(+0.00%)
Jun 10, 2010 5.200 5.250 5.200 5.250 5,046 +0.14(+2.74%)
Jun 09, 2010 5.110 5.110 5.110 5.110 5,201 +0.00(+0.00%)
Jun 08, 2010 5.130 5.130 5.100 5.110 9,581 +0.03(+0.59%)
Jun 07, 2010 5.150 5.150 5.080 5.080 8,716 -0.07(-1.36%)
Jun 04, 2010 5.150 5.150 5.150 5.150 9,000 -0.07(-1.34%)
Jun 03, 2010 5.220 5.220 5.220 5.220 4,000 +0.17(+3.37%)
Jun 02, 2010 5.010 5.120 5.010 5.050 7,096 -0.08(-1.56%)
Jun 01, 2010 5.200 5.200 5.130 5.130 4,765 -0.08(-1.54%)
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%)
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.