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 (%)
Mar 31, 2009 3.360 3.380 3.360 3.370 9,000 +0.10(+3.06%)
Mar 30, 2009 3.300 3.400 3.270 3.270 11,700 -0.18(-5.22%)
Mar 26, 2009 3.376 3.600 3.376 3.450 8,300 +0.15(+4.55%)
Mar 25, 2009 3.300 3.400 3.300 3.300 7,700 -0.05(-1.49%)
Mar 24, 2009 3.250 3.350 3.250 3.350 3,450 +0.10(+3.08%)
Mar 23, 2009 3.200 3.250 3.200 3.250 9,025 +0.25(+8.33%)
Mar 20, 2009 3.080 3.080 3.000 3.000 10,400 -0.05(-1.64%)
Mar 19, 2009 3.100 3.150 3.050 3.050 13,000 -0.01(-0.33%)
Mar 18, 2009 3.100 3.150 3.060 3.060 10,655 +0.06(+2.00%)
Mar 17, 2009 3.000 3.000 3.000 3.000 4,500 -0.06(-1.96%)
Mar 16, 2009 3.050 3.060 3.050 3.060 14,354 +0.21(+7.37%)
Mar 13, 2009 2.950 2.950 2.850 2.850 7,000 +0.05(+1.79%)
Mar 12, 2009 2.750 2.900 2.750 2.800 39,635 +0.05(+1.82%)
Mar 11, 2009 2.770 2.770 2.750 2.750 9,000 +0.05(+1.85%)
Mar 10, 2009 2.650 2.790 2.650 2.700 123,650 +0.12(+4.65%)
Mar 09, 2009 2.550 2.580 2.550 2.580 41,671 -0.08(-3.01%)
Mar 06, 2009 2.650 2.850 2.650 2.660 37,100 +0.00(+0.00%)
Mar 05, 2009 2.700 2.760 2.660 2.660 25,800 -0.24(-8.28%)
Mar 04, 2009 2.770 2.900 2.760 2.900 35,798 +0.30(+11.54%)
Mar 02, 2009 2.670 2.750 2.600 2.600 50,250 -0.23(-8.13%)
Feb 27, 2009 2.830 2.900 2.830 2.830 42,700 -0.13(-4.39%)
Feb 26, 2009 2.960 3.000 2.960 2.960 43,150 -0.04(-1.33%)
Feb 25, 2009 2.950 3.000 2.950 3.000 43,932 -0.05(-1.64%)
Feb 24, 2009 2.950 3.100 2.950 3.050 42,396 +0.00(+0.00%)
Feb 23, 2009 3.070 3.080 3.050 3.050 55,079 +0.03(+0.99%)
Feb 20, 2009 3.000 3.100 2.950 3.020 51,913 -0.18(-5.63%)
Feb 19, 2009 3.100 3.200 3.100 3.200 200,989 +0.05(+1.59%)
Feb 18, 2009 3.150 3.200 3.130 3.150 37,845 +0.05(+1.61%)
Feb 17, 2009 3.110 3.110 3.090 3.100 43,081 -0.20(-6.06%)
Feb 13, 2009 3.300 3.350 3.300 3.300 76,500 +0.00(+0.00%)
Feb 12, 2009 3.300 3.400 3.300 3.300 29,682 -0.07(-2.08%)
Feb 11, 2009 3.400 3.470 3.370 3.370 24,050 +0.06(+1.81%)
Feb 10, 2009 3.400 3.400 3.300 3.310 38,000 -0.11(-3.22%)
Feb 09, 2009 3.420 3.420 3.420 3.420 13,000 +0.02(+0.59%)
Feb 06, 2009 3.360 3.420 3.360 3.400 33,123 +0.05(+1.49%)
Feb 05, 2009 3.320 3.350 3.320 3.350 5,100 +0.04(+1.21%)
Feb 04, 2009 3.350 3.500 3.310 3.310 26,700 -0.14(-4.06%)
Feb 03, 2009 3.400 3.450 3.380 3.450 10,109 +0.17(+5.18%)
Feb 02, 2009 3.300 3.300 3.280 3.280 32,800 -0.07(-2.09%)
Jan 30, 2009 3.360 3.450 3.350 3.350 30,400 +0.09(+2.76%)
Jan 29, 2009 3.350 3.350 3.250 3.260 50,400 -0.26(-7.39%)
Jan 28, 2009 3.500 3.520 3.500 3.520 33,300 +0.27(+8.31%)
Jan 27, 2009 3.250 3.250 3.250 3.250 23,883 -0.01(-0.31%)
Jan 26, 2009 3.250 3.280 3.250 3.260 15,700 +0.04(+1.24%)
Jan 23, 2009 3.210 3.220 3.210 3.220 14,500 -0.08(-2.42%)
Jan 22, 2009 3.366 3.366 3.270 3.300 32,500 -0.07(-2.08%)
Jan 21, 2009 3.300 3.390 3.300 3.370 29,150 +0.15(+4.66%)
Jan 20, 2009 3.250 3.270 3.220 3.220 59,550 -0.16(-4.73%)
Jan 16, 2009 3.400 3.500 3.370 3.380 32,500 +0.12(+3.68%)
Jan 15, 2009 3.350 3.350 3.260 3.260 20,780 -0.10(-2.98%)
Jan 14, 2009 3.360 3.450 3.360 3.360 7,918 -0.05(-1.47%)
Jan 13, 2009 3.410 3.410 3.410 3.410 5,500 -0.04(-1.16%)
Jan 12, 2009 3.450 3.500 3.450 3.450 17,900 -0.21(-5.74%)
Jan 09, 2009 3.660 3.670 3.660 3.660 16,600 -0.04(-1.08%)
Jan 08, 2009 3.650 3.700 3.650 3.700 10,500 -0.05(-1.33%)
Jan 07, 2009 3.750 3.750 3.700 3.750 55,800 -0.05(-1.32%)
Jan 06, 2009 3.800 3.850 3.800 3.800 39,770 +0.00(+0.00%)
Jan 05, 2009 3.800 3.950 3.800 3.800 41,720 +0.10(+2.70%)
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.