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 (%)
Aug 31, 2009 5.720 5.840 5.720 5.840 16,977 -0.03(-0.51%)
Aug 28, 2009 5.900 5.950 5.870 5.870 14,550 -0.09(-1.51%)
Aug 27, 2009 5.960 6.020 5.960 5.960 21,000 +0.00(+0.00%)
Aug 26, 2009 5.960 6.000 5.960 5.960 16,618 +0.00(+0.00%)
Aug 25, 2009 6.000 6.000 5.960 5.960 16,504 +0.01(+0.17%)
Aug 24, 2009 6.000 6.000 5.950 5.950 18,000 +0.08(+1.36%)
Aug 21, 2009 5.760 5.890 5.760 5.870 36,618 +0.02(+0.34%)
Aug 20, 2009 5.700 5.850 5.700 5.850 17,600 +0.10(+1.74%)
Aug 18, 2009 5.750 5.750 5.750 5.750 2,000 +0.15(+2.68%)
Aug 17, 2009 5.600 5.600 5.600 5.600 1,500 -0.24(-4.11%)
Aug 14, 2009 5.840 5.840 5.840 5.840 9,100 +0.04(+0.69%)
Aug 13, 2009 5.900 5.900 5.800 5.800 5,250 +0.00(+0.00%)
Aug 12, 2009 5.800 5.800 5.800 5.800 2,220 +0.00(+0.00%)
Aug 11, 2009 5.823 5.823 5.800 5.800 22,000 +0.05(+0.87%)
Aug 10, 2009 5.750 5.750 5.750 5.750 4,500 -0.05(-0.86%)
Aug 07, 2009 5.800 5.890 5.800 5.800 23,400 -0.05(-0.85%)
Aug 06, 2009 5.850 5.850 5.850 5.850 4,200 -0.08(-1.35%)
Aug 05, 2009 5.950 5.950 5.930 5.930 5,900 -0.02(-0.34%)
Aug 04, 2009 6.120 6.120 5.950 5.950 9,100 -0.10(-1.65%)
Aug 03, 2009 6.050 6.050 6.050 6.050 6,100 +0.09(+1.51%)
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%)
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.