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, 2011 5.810 5.890 5.750 5.850 2,674 +0.19(+3.36%)
Aug 29, 2011 5.660 5.660 5.660 0 +0.02(+0.35%)
Aug 26, 2011 5.500 5.640 5.500 5.640 1,522 +0.04(+0.71%)
Aug 25, 2011 5.650 5.660 5.600 5.600 1,243 -0.06(-1.06%)
Aug 24, 2011 5.600 5.700 5.600 5.660 3,969 +0.03(+0.53%)
Aug 23, 2011 5.590 5.630 5.590 5.630 4,000 +0.03(+0.54%)
Aug 22, 2011 5.600 5.600 5.600 5.600 1,500 +0.05(+0.90%)
Aug 19, 2011 5.520 5.550 5.490 5.550 21,167 -0.05(-0.89%)
Aug 18, 2011 5.590 5.600 5.520 5.600 26,932 -0.12(-2.10%)
Aug 17, 2011 5.700 5.720 5.700 5.720 2,000 +0.08(+1.42%)
Aug 16, 2011 5.640 5.640 5.640 5.640 15,500 -0.16(-2.76%)
Aug 15, 2011 5.800 5.800 5.800 5.800 2,900 +0.13(+2.29%)
Aug 12, 2011 5.670 5.680 5.660 5.670 10,311 +0.20(+3.66%)
Aug 11, 2011 5.440 5.523 5.440 5.470 98,657 -0.06(-1.08%)
Aug 10, 2011 5.747 5.747 5.530 5.530 22,611 -0.27(-4.66%)
Aug 09, 2011 5.850 5.850 5.650 5.800 2,760 +0.18(+3.20%)
Aug 08, 2011 5.670 5.670 5.520 5.620 10,518 -0.22(-3.77%)
Aug 05, 2011 5.800 5.910 5.750 5.840 4,536 +0.00(+0.00%)
Aug 04, 2011 5.900 5.900 5.840 5.840 2,500 -0.24(-3.95%)
Aug 03, 2011 6.070 6.080 6.050 6.080 2,459 +0.09(+1.50%)
Aug 02, 2011 6.140 6.140 5.990 5.990 5,300 -0.13(-2.12%)
Aug 01, 2011 6.170 6.170 6.120 6.120 4,800 -0.07(-1.13%)
Jul 29, 2011 6.260 6.260 6.190 6.190 231,693 +0.01(+0.16%)
Jul 28, 2011 6.180 6.180 6.180 6.180 6,228 +0.06(+0.98%)
Jul 27, 2011 6.140 6.140 6.120 6.120 14,748 +0.01(+0.16%)
Jul 26, 2011 6.110 6.110 6.110 6.110 3,028 +0.01(+0.16%)
Jul 25, 2011 6.100 6.200 6.100 6.100 5,584 -0.10(-1.61%)
Jul 22, 2011 6.090 6.200 6.090 6.200 3,500 +0.15(+2.48%)
Jul 21, 2011 6.050 6.060 6.050 6.050 5,000 +0.14(+2.37%)
Jul 20, 2011 5.910 5.990 5.910 5.910 9,323 -0.02(-0.34%)
Jul 19, 2011 5.950 5.950 5.880 5.930 8,665 +0.04(+0.68%)
Jul 18, 2011 5.890 5.890 5.890 5.890 6,126 -0.15(-2.48%)
Jul 14, 2011 6.040 6.040 6.040 0 -0.09(-1.47%)
Jul 13, 2011 6.100 6.130 6.100 6.130 4,638 +0.08(+1.32%)
Jul 12, 2011 6.050 6.050 6.030 6.050 5,500 -0.03(-0.49%)
Jul 11, 2011 6.100 6.100 6.080 6.080 1,710 -0.09(-1.46%)
Jul 08, 2011 6.250 6.250 6.170 6.170 1,563 -0.05(-0.80%)
Jul 07, 2011 6.190 6.220 6.190 6.220 1,175 +0.08(+1.30%)
Jul 06, 2011 6.250 6.250 6.140 6.140 5,552 -0.04(-0.65%)
Jul 05, 2011 6.290 6.290 6.180 6.180 1,275 -0.02(-0.32%)
Jul 01, 2011 6.190 6.220 6.190 6.200 25,871 +0.08(+1.31%)
Jun 30, 2011 6.120 6.120 6.120 6.120 3,246 +0.16(+2.68%)
Jun 29, 2011 6.030 6.030 5.950 5.960 4,359 +0.07(+1.19%)
Jun 28, 2011 5.890 5.890 5.890 5.890 273 -0.01(-0.17%)
Jun 27, 2011 5.860 5.900 5.860 5.900 1,220 +0.08(+1.37%)
Jun 24, 2011 5.850 5.850 5.810 5.820 9,100 +0.02(+0.34%)
Jun 23, 2011 5.740 5.810 5.740 5.800 3,747 +0.05(+0.87%)
Jun 22, 2011 5.730 5.750 5.730 5.750 775 -0.01(-0.17%)
Jun 21, 2011 5.730 5.760 5.730 5.760 780 -0.05(-0.86%)
Jun 20, 2011 5.800 5.810 5.800 5.810 48,721 -0.03(-0.51%)
Jun 17, 2011 5.780 5.840 5.780 5.840 861 +0.11(+1.92%)
Jun 16, 2011 5.760 5.760 5.730 5.730 14,965 -0.11(-1.88%)
Jun 15, 2011 5.950 5.950 5.830 5.840 4,433 -0.09(-1.52%)
Jun 14, 2011 6.000 6.000 5.930 5.930 5,148 +0.00(+0.00%)
Jun 13, 2011 5.950 5.950 5.930 5.930 9,790 -0.07(-1.17%)
Jun 10, 2011 6.020 6.020 6.000 6.000 2,684 -0.06(-0.99%)
Jun 09, 2011 6.070 6.070 6.060 6.060 7,961 -0.01(-0.16%)
Jun 08, 2011 6.060 6.070 6.060 6.070 112,000 -0.08(-1.30%)
Jun 07, 2011 6.060 6.150 6.060 6.150 1,500 +0.13(+2.16%)
Jun 06, 2011 6.020 6.020 6.020 6.020 14,200 -0.03(-0.50%)
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.