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

Singapore Exchange Ltd (OP: SPXCF )

7.088 -0.112 (-1.56%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 7, 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 (%)
Dec 30, 2011 4.700 4.700 4.700 4.700 5,500 +0.00(+0.00%)
Dec 29, 2011 4.650 4.700 4.650 4.700 3,424 +0.09(+1.95%)
Dec 28, 2011 4.700 4.700 4.610 4.610 8,050 -0.04(-0.86%)
Dec 27, 2011 4.650 4.650 4.650 4.650 5,422 +0.00(+0.00%)
Dec 23, 2011 4.650 4.650 4.650 4.650 3,500 +0.04(+0.87%)
Dec 21, 2011 4.610 4.610 4.610 4.610 8,200 -0.03(-0.65%)
Dec 20, 2011 4.600 4.650 4.600 4.640 12,038 +0.04(+0.87%)
Dec 16, 2011 4.600 4.600 4.600 4.600 21,000 +0.01(+0.22%)
Dec 15, 2011 4.690 4.690 4.550 4.590 4,344 +0.04(+0.88%)
Dec 14, 2011 4.550 4.550 4.550 4.550 6,692 -0.03(-0.66%)
Dec 13, 2011 4.740 4.740 4.580 4.580 2,178 -0.02(-0.43%)
Dec 12, 2011 4.600 4.610 4.600 4.600 3,300 -0.08(-1.71%)
Dec 09, 2011 4.620 4.680 4.620 4.680 1,911 -0.07(-1.47%)
Dec 08, 2011 4.750 4.750 4.750 4.750 3,800 -0.05(-1.04%)
Dec 07, 2011 4.800 4.800 4.800 4.800 16,000 +0.02(+0.42%)
Dec 06, 2011 4.760 4.780 4.760 4.780 14,000 +0.00(+0.00%)
Dec 05, 2011 4.780 4.780 4.780 4.780 1,750 -0.04(-0.83%)
Dec 02, 2011 4.830 4.830 4.820 4.820 2,000 +0.06(+1.26%)
Nov 30, 2011 4.760 4.760 4.760 0 -0.05(-1.04%)
Nov 29, 2011 4.810 4.810 4.810 4.810 100 +0.13(+2.78%)
Nov 28, 2011 4.680 4.680 4.680 4.680 8,047 +0.21(+4.70%)
Nov 25, 2011 4.470 4.470 4.470 4.470 1,600 -0.03(-0.67%)
Nov 23, 2011 4.720 4.720 4.500 4.500 18,000 -0.12(-2.60%)
Nov 22, 2011 4.620 4.620 4.620 4.620 12,000 -0.07(-1.49%)
Nov 18, 2011 4.690 4.690 4.690 0 -0.01(-0.21%)
Nov 17, 2011 4.825 4.825 4.700 4.700 7,900 -0.11(-2.29%)
Nov 16, 2011 4.810 4.810 4.810 4.810 1,500 -0.19(-3.80%)
Nov 15, 2011 4.990 5.000 4.990 5.000 2,100 -0.06(-1.19%)
Nov 14, 2011 5.060 5.060 5.060 5.060 1,350 +0.08(+1.61%)
Nov 11, 2011 4.930 4.980 4.930 4.980 578 +0.10(+2.05%)
Nov 10, 2011 4.897 4.897 4.880 4.880 9,000 -0.05(-1.01%)
Nov 09, 2011 5.000 5.000 4.930 4.930 4,000 -0.17(-3.33%)
Nov 08, 2011 5.090 5.100 5.090 5.100 18,950 +0.07(+1.39%)
Nov 07, 2011 5.030 5.050 5.030 5.030 18,933 +0.02(+0.40%)
Nov 04, 2011 5.132 5.132 5.010 5.010 126,934 -0.14(-2.72%)
Nov 03, 2011 5.130 5.150 5.130 5.150 1,717 +0.04(+0.78%)
Nov 02, 2011 5.120 5.120 5.110 5.110 3,000 +0.21(+4.29%)
Nov 01, 2011 4.880 5.030 4.880 4.900 7,800 -0.52(-9.59%)
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%)
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.