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

Singapore Exchange Ltd (OP: SPXCF )

7.110 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, May 30, 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 (%)
Apr 30, 2018 5.900 5.900 5.770 5.880 7,080 -0.01(-0.17%)
Apr 27, 2018 5.880 5.890 5.760 5.890 8,615 +0.07(+1.20%)
Apr 26, 2018 5.820 5.820 5.820 5.820 415 -0.03(-0.51%)
Apr 23, 2018 5.850 5.850 5.850 75 -0.02(-0.34%)
Apr 19, 2018 5.870 5.870 5.870 25 +0.05(+0.86%)
Apr 18, 2018 5.820 5.820 5.820 5.820 2,000 +0.04(+0.69%)
Apr 17, 2018 5.780 5.780 5.772 5.780 4,820 +0.04(+0.70%)
Apr 16, 2018 5.760 5.760 5.740 5.740 970 -0.03(-0.52%)
Apr 13, 2018 5.770 5.770 5.760 5.770 6,305 +0.09(+1.58%)
Apr 12, 2018 5.680 5.680 5.680 5.680 1,050 -0.08(-1.39%)
Apr 11, 2018 5.760 5.760 5.760 5.760 1,760 +0.14(+2.58%)
Apr 10, 2018 5.700 5.700 5.615 5.615 1,180 -0.01(-0.27%)
Apr 09, 2018 5.600 5.630 5.600 5.630 1,960 +0.02(+0.36%)
Apr 06, 2018 5.620 5.620 5.610 5.610 2,630 +0.00(+0.00%)
Apr 05, 2018 5.610 5.610 5.610 5.610 7,285 +0.10(+1.81%)
Apr 04, 2018 5.525 5.550 5.496 5.510 4,770 -0.17(-2.99%)
Apr 03, 2018 5.680 5.680 5.680 5.680 3,775 +0.07(+1.25%)
Apr 02, 2018 5.690 5.690 5.606 5.610 2,659 -0.12(-2.09%)
Mar 29, 2018 5.730 5.730 5.730 0 +0.09(+1.60%)
Mar 28, 2018 5.680 5.710 5.640 5.640 13,190 -0.09(-1.57%)
Mar 27, 2018 5.740 5.740 5.536 5.730 14,660 +0.03(+0.53%)
Mar 26, 2018 5.630 5.700 5.630 5.700 3,020 +0.15(+2.70%)
Mar 23, 2018 5.550 5.560 5.550 5.550 1,825 -0.16(-2.80%)
Mar 22, 2018 5.770 5.770 5.670 5.710 6,572 +0.00(+0.00%)
Mar 19, 2018 5.710 5.710 5.710 0 -0.02(-0.35%)
Mar 16, 2018 5.810 5.810 5.700 5.730 2,600 -0.12(-2.05%)
Mar 15, 2018 5.860 5.860 5.790 5.850 85,170 +0.01(+0.17%)
Mar 14, 2018 5.770 5.850 5.770 5.840 995,035 +0.14(+2.46%)
Mar 05, 2018 5.700 5.700 5.700 0 +0.02(+0.35%)
Feb 28, 2018 5.680 5.680 5.680 0 +0.18(+3.27%)
Feb 12, 2018 5.500 5.500 5.500 0 -0.59(-9.69%)
Feb 07, 2018 6.090 6.090 6.090 0 -0.04(-0.66%)
Feb 02, 2018 6.131 6.131 6.131 40 -0.10(-1.59%)
Jan 31, 2018 6.230 6.230 6.230 40 -0.09(-1.42%)
Jan 29, 2018 6.320 6.320 6.320 0 +0.05(+0.80%)
Jan 26, 2018 6.295 6.295 6.270 6.270 9,000 -0.13(-2.03%)
Jan 24, 2018 6.400 6.400 6.400 0 +0.09(+1.43%)
Jan 22, 2018 6.310 6.310 6.310 0 +0.29(+4.82%)
Jan 19, 2018 5.990 6.020 5.990 6.020 500 +0.09(+1.50%)
Jan 18, 2018 5.931 5.931 5.931 5.931 2,500 +0.25(+4.42%)
Jan 09, 2018 5.680 5.680 5.680 0 +0.14(+2.51%)
Dec 29, 2017 5.541 5.541 5.541 0 +0.01(+0.20%)
Dec 28, 2017 5.530 5.530 5.530 5.530 2,500 +0.01(+0.22%)
Dec 21, 2017 5.518 5.518 5.518 0 +0.01(+0.15%)
Dec 20, 2017 5.510 5.510 5.510 5.510 3,120 -0.05(-0.90%)
Dec 15, 2017 5.560 5.560 5.560 0 -0.03(-0.54%)
Dec 14, 2017 5.601 5.628 5.590 5.590 5,200 -0.03(-0.53%)
Dec 11, 2017 5.620 5.620 5.620 900 +0.19(+3.50%)
Nov 29, 2017 5.430 5.430 5.430 0 -0.12(-2.16%)
Nov 27, 2017 5.550 5.550 5.550 0 +0.04(+0.73%)
Nov 17, 2017 5.510 5.510 5.510 0 +0.04(+0.73%)
Nov 16, 2017 5.495 5.495 5.470 5.470 1,900 -0.14(-2.52%)
Nov 09, 2017 5.611 5.611 5.611 0 +0.10(+1.75%)
Oct 25, 2017 5.515 5.515 5.515 0 -0.08(-1.52%)
Oct 17, 2017 5.600 5.600 5.600 0 -0.03(-0.54%)
Oct 13, 2017 5.630 5.630 5.630 35 +0.10(+1.82%)
Oct 02, 2017 5.530 5.530 5.530 0 +0.12(+2.21%)
Sep 29, 2017 5.410 5.410 5.410 5.410 551 -0.13(-2.35%)
Sep 25, 2017 5.540 5.540 5.540 0 +0.01(+0.18%)
Sep 20, 2017 5.530 5.530 5.530 0 -0.05(-0.88%)
Sep 19, 2017 5.579 5.579 5.579 5.579 200 +0.08(+1.44%)
Sep 13, 2017 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 08, 2017 5.500 5.500 5.500 0 +0.05(+0.92%)
Aug 31, 2017 5.450 5.450 5.450 41 -0.05(-0.91%)
Aug 17, 2017 5.500 5.500 5.500 0 -0.01(-0.18%)
Aug 14, 2017 5.510 5.510 5.510 0 +0.00(+0.00%)
Aug 09, 2017 5.510 5.510 5.510 0 +0.00(+0.00%)
Aug 08, 2017 5.520 5.520 5.510 5.510 950 -0.05(-0.90%)
Aug 03, 2017 5.560 5.560 5.560 0 -0.01(-0.18%)
Aug 02, 2017 5.577 5.577 5.570 5.570 3,000 +0.01(+0.18%)
Jul 28, 2017 5.560 5.560 5.560 0 +0.03(+0.54%)
Jul 27, 2017 5.530 5.530 5.530 5.530 102 +0.01(+0.18%)
Jul 25, 2017 5.520 5.520 5.520 0 +0.07(+1.28%)
Jul 17, 2017 5.450 5.450 5.450 0 +0.16(+3.02%)
Jul 03, 2017 5.290 5.290 5.290 0 -0.04(-0.75%)
Jun 29, 2017 5.330 5.330 5.330 0 +0.03(+0.57%)
Jun 27, 2017 5.300 5.300 5.300 0 -0.01(-0.19%)
Jun 23, 2017 5.310 5.310 5.310 0 -0.03(-0.56%)
Jun 22, 2017 5.340 5.340 5.340 5.340 4,705 +0.03(+0.56%)
Jun 09, 2017 5.310 5.310 5.310 0 +0.06(+1.14%)
Jun 01, 2017 5.250 5.250 5.250 0 -0.09(-1.69%)
May 30, 2017 5.340 5.340 5.340 0 +0.12(+2.30%)
May 22, 2017 5.220 5.220 5.220 0 -0.01(-0.19%)
May 19, 2017 5.230 5.230 5.230 5.230 100 +0.01(+0.19%)
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.