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, 2010 5.410 5.410 5.400 5.400 1,700 -0.06(-1.10%)
Mar 30, 2010 5.480 5.480 5.460 5.460 2,000 -0.05(-0.91%)
Mar 29, 2010 5.520 5.700 5.500 5.510 11,188 +0.01(+0.18%)
Mar 26, 2010 5.500 5.650 5.500 5.500 4,525 +0.01(+0.18%)
Mar 25, 2010 5.500 5.540 5.490 5.490 11,233 -0.11(-1.96%)
Mar 24, 2010 5.600 5.600 5.600 5.600 100,204 +0.10(+1.82%)
Mar 23, 2010 5.500 5.700 5.500 5.500 3,818 -0.12(-2.14%)
Mar 22, 2010 5.700 5.700 5.560 5.620 8,732 -0.09(-1.58%)
Mar 19, 2010 5.800 5.800 5.710 5.710 6,731 +0.03(+0.53%)
Mar 18, 2010 5.680 5.680 5.680 5.680 410 -0.02(-0.35%)
Mar 17, 2010 5.700 5.750 5.690 5.700 14,500 +0.15(+2.70%)
Mar 16, 2010 5.550 5.730 5.550 5.550 11,987 -0.18(-3.14%)
Mar 15, 2010 5.550 5.730 5.550 5.730 3,806 +0.13(+2.32%)
Mar 12, 2010 5.750 5.750 5.600 5.600 17,859 +0.10(+1.82%)
Mar 11, 2010 5.500 5.500 5.500 5.500 8,184 +0.04(+0.73%)
Mar 10, 2010 5.460 5.550 5.460 5.460 19,605 +0.00(+0.00%)
Mar 09, 2010 5.530 5.530 5.460 5.460 23,062 +0.06(+1.11%)
Mar 08, 2010 5.400 5.450 5.400 5.400 7,491 +0.00(+0.00%)
Mar 05, 2010 5.450 5.500 5.400 5.400 16,543 +0.10(+1.89%)
Mar 04, 2010 5.300 5.300 5.300 5.300 500 -0.17(-3.11%)
Mar 03, 2010 5.460 5.470 5.460 5.470 10,819 +0.00(+0.00%)
Mar 02, 2010 5.470 5.550 5.470 5.470 5,850 -0.08(-1.44%)
Mar 01, 2010 5.470 5.550 5.470 5.550 29,965 +0.02(+0.36%)
Feb 26, 2010 5.530 5.530 5.530 5.530 370 +0.13(+2.41%)
Feb 25, 2010 5.500 5.500 5.400 5.400 23,060 -0.10(-1.82%)
Feb 24, 2010 5.500 5.500 5.500 5.500 133,093 +0.00(+0.00%)
Feb 23, 2010 5.500 5.630 5.500 5.500 6,920 +0.00(+0.00%)
Feb 22, 2010 5.500 5.550 5.500 5.500 17,308 +0.05(+0.92%)
Feb 19, 2010 5.550 5.550 5.400 5.450 12,300 -0.05(-0.91%)
Feb 18, 2010 5.640 5.640 5.500 5.500 5,000 -0.02(-0.36%)
Feb 17, 2010 5.550 5.550 5.520 5.520 7,125 +0.07(+1.28%)
Feb 16, 2010 5.400 5.550 5.400 5.450 4,640 +0.05(+0.93%)
Feb 12, 2010 5.400 5.400 5.400 0 -0.15(-2.70%)
Feb 11, 2010 5.550 5.550 5.500 5.550 4,387 +0.12(+2.21%)
Feb 10, 2010 5.430 5.430 5.430 5.430 8,500 -0.02(-0.37%)
Feb 09, 2010 5.430 5.540 5.430 5.450 40,499 +0.09(+1.68%)
Feb 08, 2010 5.410 5.440 5.360 5.360 13,259 -0.05(-0.92%)
Feb 05, 2010 5.450 5.500 5.410 5.410 8,582 -0.14(-2.52%)
Feb 04, 2010 5.550 5.550 5.430 5.550 8,597 +0.00(+0.00%)
Feb 03, 2010 5.610 5.640 5.550 5.550 4,842 -0.09(-1.60%)
Feb 02, 2010 5.625 5.670 5.610 5.640 10,301 -0.04(-0.70%)
Feb 01, 2010 5.680 5.680 5.680 5.680 10,000 -0.04(-0.70%)
Jan 29, 2010 5.660 5.720 5.660 5.720 7,083 +0.10(+1.78%)
Jan 28, 2010 5.650 5.650 5.620 5.620 11,012 +0.02(+0.36%)
Jan 27, 2010 5.637 5.637 5.600 5.600 16,000 -0.12(-2.10%)
Jan 26, 2010 5.630 5.720 5.630 5.720 14,220 -0.03(-0.52%)
Jan 25, 2010 5.750 5.850 5.750 5.750 16,506 +0.00(+0.00%)
Jan 22, 2010 5.770 5.800 5.750 5.750 42,450 -0.09(-1.54%)
Jan 21, 2010 5.750 5.840 5.750 5.840 6,642 +0.04(+0.69%)
Jan 20, 2010 5.950 5.950 5.800 5.800 12,475 -0.25(-4.13%)
Jan 19, 2010 5.910 6.050 5.910 6.050 11,100 +0.20(+3.42%)
Jan 15, 2010 5.850 5.850 5.850 0 -0.15(-2.50%)
Jan 14, 2010 6.000 6.030 6.000 6.000 231,248 +0.00(+0.00%)
Jan 13, 2010 6.000 6.030 6.000 6.000 4,650 +0.04(+0.67%)
Jan 12, 2010 5.960 6.050 5.960 5.960 30,600 -0.05(-0.83%)
Jan 11, 2010 6.000 6.080 6.000 6.010 40,091 +0.04(+0.67%)
Jan 08, 2010 5.960 6.020 5.960 5.970 14,800 -0.08(-1.32%)
Jan 07, 2010 5.960 6.050 5.960 6.050 15,197 +0.09(+1.51%)
Jan 06, 2010 5.960 5.980 5.960 5.960 13,925 -0.04(-0.67%)
Jan 05, 2010 6.000 6.000 5.920 6.000 6,911 +0.07(+1.18%)
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.