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 (%)
Jun 29, 2018 5.310 5.310 5.250 5.250 5,850 -0.09(-1.69%)
Jun 27, 2018 5.340 5.340 5.340 0 +0.14(+2.78%)
Jun 26, 2018 5.195 5.195 5.195 5.195 1,355 -0.03(-0.66%)
Jun 25, 2018 5.300 5.300 5.230 5.230 2,310 -0.09(-1.69%)
Jun 22, 2018 5.460 5.460 5.230 5.320 9,937 -0.09(-1.66%)
Jun 21, 2018 5.410 5.410 5.402 5.410 3,285 +0.04(+0.74%)
Jun 20, 2018 5.370 5.370 5.370 5.370 7,900 +0.07(+1.32%)
Jun 18, 2018 5.300 5.300 5.300 0 -0.09(-1.67%)
Jun 15, 2018 5.390 5.390 5.220 5.390 8,959 -0.05(-0.92%)
Jun 14, 2018 5.460 5.460 5.440 5.440 5,115 +0.04(+0.74%)
Jun 13, 2018 5.500 5.500 5.400 5.400 11,095 -0.05(-0.92%)
Jun 12, 2018 5.500 5.500 5.450 5.450 3,685 -0.06(-1.09%)
Jun 11, 2018 5.510 5.510 5.510 5.510 910 +0.10(+1.85%)
Jun 08, 2018 5.470 5.470 5.410 5.410 2,585 -0.03(-0.55%)
Jun 06, 2018 5.440 5.440 5.440 0 -0.05(-0.91%)
Jun 05, 2018 5.490 5.490 5.490 5.490 10,260 -0.01(-0.18%)
Jun 04, 2018 5.480 5.500 5.475 5.500 17,450 +0.01(+0.18%)
Jun 01, 2018 5.490 5.490 5.490 5.490 1,000 +0.04(+0.73%)
May 30, 2018 5.450 5.450 5.450 0 +0.05(+0.92%)
May 29, 2018 5.400 5.400 5.400 5.400 765 -0.16(-2.87%)
May 25, 2018 5.560 5.560 5.560 0 -0.07(-1.24%)
May 24, 2018 5.630 5.630 5.630 5.630 355 +0.13(+2.36%)
May 23, 2018 5.430 5.530 5.430 5.500 7,060 -0.13(-2.31%)
May 22, 2018 5.520 5.670 5.520 5.630 9,370 -0.10(-1.75%)
May 21, 2018 5.730 5.730 5.730 5.730 3,500 +0.06(+0.97%)
May 16, 2018 5.675 5.675 5.675 0 -0.04(-0.79%)
May 15, 2018 5.710 5.730 5.690 5.720 5,965 -0.07(-1.21%)
May 14, 2018 5.790 5.790 5.770 5.790 3,899 -0.03(-0.52%)
May 11, 2018 5.830 5.830 5.780 5.820 2,300 +0.08(+1.31%)
May 10, 2018 5.745 5.745 5.745 5.745 1,001 +0.00(+0.09%)
May 09, 2018 5.755 5.755 5.720 5.740 1,766 -0.01(-0.17%)
May 07, 2018 5.750 5.750 5.750 1,000 -0.07(-1.20%)
May 04, 2018 5.820 5.820 5.820 5.820 2,503 -0.01(-0.17%)
May 03, 2018 5.830 5.850 5.711 5.830 49,815 +0.01(+0.17%)
May 02, 2018 5.710 5.820 5.710 5.820 7,035 -0.01(-0.17%)
May 01, 2018 5.810 5.830 5.730 5.830 19,225 -0.05(-0.85%)
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%)
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.