Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Exchange Ltd (OP: SPXCF )

6.860 +0.100 (+1.48%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 17, 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 (%)
Oct 28, 2011 5.420 5.420 5.420 0 +0.02(+0.37%)
Oct 27, 2011 5.171 5.400 5.171 5.400 142,171 +0.42(+8.43%)
Oct 26, 2011 5.000 5.000 4.980 4.980 506 -0.02(-0.40%)
Oct 25, 2011 5.000 5.000 5.000 5.000 3,169 +0.00(+0.00%)
Oct 24, 2011 4.950 5.000 4.950 5.000 7,000 +0.15(+3.09%)
Oct 21, 2011 4.820 4.890 4.820 4.850 11,529 +0.11(+2.32%)
Oct 20, 2011 4.863 4.863 4.740 4.740 15,370 -0.24(-4.82%)
Oct 19, 2011 4.820 4.980 4.820 4.980 4,058 +0.22(+4.62%)
Oct 18, 2011 4.740 4.760 4.740 4.760 906 -0.08(-1.65%)
Oct 17, 2011 4.840 4.840 4.840 4.840 1,225 -0.20(-3.97%)
Oct 14, 2011 4.880 5.040 4.880 5.040 3,014 +0.22(+4.56%)
Oct 13, 2011 4.820 4.970 4.820 4.820 2,122 -0.09(-1.83%)
Oct 12, 2011 5.050 5.050 4.910 4.910 3,564 +0.10(+2.08%)
Oct 11, 2011 4.810 4.810 4.810 4.810 382 -0.08(-1.64%)
Oct 10, 2011 4.810 4.900 4.810 4.890 12,511 +0.17(+3.60%)
Oct 07, 2011 4.740 4.740 4.720 4.720 2,769 -0.03(-0.63%)
Oct 06, 2011 4.640 4.750 4.640 4.750 8,530 +0.05(+1.06%)
Oct 05, 2011 4.660 4.700 4.660 4.700 12,527 +0.00(+0.00%)
Oct 04, 2011 4.650 4.700 4.650 4.700 9,588 -0.10(-2.08%)
Oct 03, 2011 4.800 4.800 4.800 4.800 972 -0.15(-3.03%)
Sep 30, 2011 4.940 4.950 4.940 4.950 13,428 -0.13(-2.56%)
Sep 29, 2011 5.130 5.130 5.080 5.080 13,700 -0.04(-0.78%)
Sep 28, 2011 5.130 5.150 5.120 5.120 2,907 -0.09(-1.73%)
Sep 27, 2011 5.210 5.210 5.210 5.210 22,650 +0.01(+0.19%)
Sep 26, 2011 5.000 5.200 5.000 5.200 30,000 +0.10(+1.96%)
Sep 23, 2011 5.080 5.110 5.080 5.100 9,880 +0.16(+3.24%)
Sep 22, 2011 4.970 4.970 4.940 4.940 1,682 -0.35(-6.62%)
Sep 21, 2011 5.290 5.290 5.290 5.290 1,393 -0.06(-1.12%)
Sep 20, 2011 5.310 5.350 5.310 5.350 2,909 +0.10(+1.90%)
Sep 19, 2011 5.200 5.250 5.200 5.250 2,771 -0.27(-4.89%)
Sep 16, 2011 5.500 5.520 5.500 5.520 8,953 +0.05(+0.91%)
Sep 15, 2011 5.460 5.500 5.460 5.470 2,892 -0.02(-0.36%)
Sep 14, 2011 5.400 5.490 5.400 5.490 2,303 +0.13(+2.43%)
Sep 13, 2011 5.360 5.360 5.360 5.360 297 -0.10(-1.83%)
Sep 12, 2011 5.450 5.460 5.450 5.460 1,950 -0.05(-0.91%)
Sep 09, 2011 5.490 5.510 5.490 5.510 472 -0.20(-3.50%)
Sep 08, 2011 5.750 5.750 5.710 5.710 3,000 +0.01(+0.18%)
Sep 07, 2011 5.700 5.700 5.700 5.700 1,123 -0.03(-0.52%)
Sep 06, 2011 5.650 5.730 5.650 5.730 1,800 +0.10(+1.78%)
Sep 02, 2011 5.700 5.700 5.630 5.630 822 -0.11(-1.92%)
Sep 01, 2011 5.730 5.740 5.720 5.740 2,435 -0.11(-1.88%)
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%)
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.