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 (%)
Sep 28, 2015 4.930 4.930 4.930 0 -0.05(-0.92%)
Sep 25, 2015 4.976 4.976 4.976 4.976 500 -0.53(-9.69%)
Sep 16, 2015 5.510 5.510 5.510 0 +0.24(+4.55%)
Sep 14, 2015 5.270 5.270 5.270 0 +0.11(+2.13%)
Sep 10, 2015 5.160 5.160 5.160 0 -0.14(-2.64%)
Sep 09, 2015 5.300 5.300 5.300 5.300 1,202 +0.22(+4.33%)
Sep 08, 2015 5.099 5.099 5.080 5.080 1,000 +0.16(+3.25%)
Sep 01, 2015 4.920 4.920 4.920 0 -0.26(-5.02%)
Aug 27, 2015 5.180 5.180 5.180 0 +0.14(+2.78%)
Aug 26, 2015 5.064 5.064 5.040 5.040 8,000 -0.14(-2.72%)
Aug 25, 2015 5.181 5.181 5.181 5.181 104,000 +0.30(+6.16%)
Aug 24, 2015 5.150 5.150 4.880 4.880 800 -0.47(-8.79%)
Aug 12, 2015 5.350 5.350 5.350 0 -0.13(-2.37%)
Aug 10, 2015 5.480 5.480 5.480 0 -0.01(-0.15%)
Aug 07, 2015 5.488 5.488 5.488 5.488 1,603 -0.23(-4.06%)
Aug 04, 2015 5.720 5.720 5.720 0 -0.16(-2.72%)
Jul 29, 2015 5.880 5.880 5.880 0 +0.13(+2.26%)
Jul 28, 2015 5.750 5.750 5.750 5.750 1,000 -0.20(-3.28%)
Jul 27, 2015 6.100 6.100 5.945 5.945 2,100 -0.18(-3.02%)
Jul 23, 2015 6.130 6.130 6.130 0 +0.02(+0.33%)
Jul 21, 2015 6.110 6.110 6.110 0 +0.19(+3.21%)
Jul 14, 2015 5.920 5.920 5.920 0 -0.15(-2.47%)
Jul 01, 2015 6.070 6.070 6.070 0 +0.28(+4.84%)
Jun 22, 2015 5.790 5.790 5.790 0 -0.04(-0.69%)
Jun 17, 2015 5.830 5.830 5.830 0 +0.00(+0.00%)
Jun 15, 2015 5.830 5.830 5.830 0 -0.04(-0.68%)
Jun 12, 2015 5.870 5.870 5.870 5.870 1,400 +0.07(+1.21%)
Jun 09, 2015 5.800 5.800 5.800 0 -0.02(-0.34%)
Jun 08, 2015 5.870 5.870 5.800 5.820 3,570 -0.18(-3.00%)
Jun 05, 2015 6.000 6.000 6.000 6.000 1,000 +0.05(+0.84%)
Jun 03, 2015 5.950 5.950 5.950 0 -0.01(-0.12%)
Jun 02, 2015 5.957 5.957 5.957 5.957 2,000 -0.21(-3.45%)
Jun 01, 2015 6.170 6.170 6.170 6.170 200 -0.03(-0.48%)
May 29, 2015 6.200 6.200 6.110 6.200 2,000 -0.36(-5.49%)
May 26, 2015 6.560 6.560 6.560 0 +0.08(+1.23%)
May 18, 2015 6.480 6.480 6.480 0 -0.15(-2.26%)
May 14, 2015 6.630 6.630 6.630 0 +0.06(+0.91%)
May 13, 2015 6.570 6.570 6.570 6.570 2,480 +0.20(+3.14%)
May 12, 2015 6.370 6.370 6.370 6.370 851 +0.13(+2.08%)
May 07, 2015 6.240 6.240 6.240 26 +0.00(+0.00%)
May 06, 2015 6.240 6.240 6.240 6.240 1,500 +0.04(+0.65%)
May 04, 2015 6.200 6.200 6.200 0 -0.04(-0.64%)
May 01, 2015 6.240 6.240 6.240 6.240 1,500 +0.04(+0.56%)
Apr 21, 2015 6.205 6.205 6.205 0 -0.08(-1.19%)
Apr 16, 2015 6.280 6.280 6.280 0 -0.07(-1.10%)
Apr 14, 2015 6.350 6.350 6.350 0 +0.30(+4.99%)
Apr 13, 2015 6.040 6.048 6.040 6.048 3,000 +0.11(+1.85%)
Apr 10, 2015 5.938 5.938 5.938 5.938 3,000 +0.11(+1.85%)
Apr 09, 2015 5.870 5.870 5.830 5.830 1,250 -0.14(-2.35%)
Apr 06, 2015 5.970 5.970 5.970 0 +0.02(+0.34%)
Apr 02, 2015 5.950 5.950 5.950 0 +0.00(+0.00%)
Apr 01, 2015 5.950 5.950 5.950 5.950 10,895 +0.08(+1.29%)
Mar 31, 2015 5.874 5.874 5.874 5.874 2,200 +0.02(+0.41%)
Mar 27, 2015 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 25, 2015 5.850 5.850 5.850 0 -0.03(-0.46%)
Mar 24, 2015 5.877 5.877 5.877 5.877 800 +0.11(+1.85%)
Mar 23, 2015 5.796 5.796 5.770 5.770 4,590 +0.11(+1.94%)
Mar 20, 2015 5.660 5.660 5.660 5.660 100 +0.13(+2.35%)
Mar 19, 2015 5.540 5.540 5.520 5.530 23,160 +0.02(+0.36%)
Mar 18, 2015 5.510 5.510 5.510 5.510 1,100 +0.09(+1.74%)
Mar 17, 2015 5.410 5.440 5.410 5.416 5,500 -0.22(-3.97%)
Mar 09, 2015 5.640 5.640 5.640 0 -0.20(-3.42%)
Mar 04, 2015 5.840 5.840 5.840 0 -0.14(-2.34%)
Feb 27, 2015 5.980 5.980 5.980 0 -0.05(-0.83%)
Feb 25, 2015 6.030 6.030 6.030 6.030 850 -0.03(-0.50%)
Feb 24, 2015 6.061 6.061 6.060 6.060 850 -0.03(-0.49%)
Feb 23, 2015 6.090 6.090 6.090 6.090 100 +0.13(+2.16%)
Feb 09, 2015 5.962 5.962 5.962 0 -0.04(-0.64%)
Feb 06, 2015 6.000 6.000 6.000 6.000 528 +0.10(+1.69%)
Feb 05, 2015 5.900 5.900 5.900 5.900 800 +0.05(+0.85%)
Feb 03, 2015 5.850 5.850 5.850 0 +0.05(+0.86%)
Jan 28, 2015 5.750 5.800 5.750 5.800 14,000 -0.10(-1.69%)
Jan 23, 2015 5.900 5.900 5.900 0 +0.11(+1.90%)
Jan 20, 2015 5.790 5.790 5.790 0 -0.16(-2.69%)
Jan 15, 2015 5.950 5.950 5.950 0 +0.12(+2.06%)
Jan 14, 2015 5.830 5.870 5.830 5.830 6,700 +0.14(+2.46%)
Jan 05, 2015 5.690 5.690 5.690 0 -0.11(-1.93%)
Jan 02, 2015 5.830 5.830 5.802 5.802 800 -0.06(-0.99%)
Dec 31, 2014 5.860 5.860 5.860 0 -0.04(-0.68%)
Dec 30, 2014 5.900 5.900 5.900 5.900 850 +0.06(+1.03%)
Dec 23, 2014 5.840 5.840 5.840 0 +0.04(+0.69%)
Dec 16, 2014 5.800 5.800 5.800 0 -0.01(-0.17%)
Dec 12, 2014 5.810 5.810 5.810 0 +0.11(+1.93%)
Dec 09, 2014 5.700 5.700 5.700 0 +0.20(+3.71%)
Dec 03, 2014 5.496 5.496 5.496 0 -0.08(-1.51%)
Nov 28, 2014 5.580 5.580 5.580 0 -0.05(-0.89%)
Nov 26, 2014 5.630 5.630 5.630 0 +0.03(+0.54%)
Nov 24, 2014 5.600 5.600 5.600 0 +0.03(+0.54%)
Nov 20, 2014 5.570 5.570 5.570 0 +0.02(+0.36%)
Nov 19, 2014 5.590 5.590 5.550 5.550 4,500 -0.04(-0.72%)
Nov 17, 2014 5.590 5.590 5.590 0 -0.01(-0.18%)
Nov 14, 2014 5.626 5.626 5.600 5.600 3,000 +0.11(+2.00%)
Nov 12, 2014 5.490 5.490 5.490 0 +0.11(+2.04%)
Nov 07, 2014 5.380 5.380 5.380 0 -0.03(-0.55%)
Nov 05, 2014 5.410 5.410 5.410 0 +0.00(+0.00%)
Oct 30, 2014 5.410 5.410 5.410 0 +0.01(+0.19%)
Oct 29, 2014 5.435 5.435 5.400 5.400 3,000 -0.02(-0.37%)
Oct 28, 2014 5.420 5.420 5.420 5.420 475 -0.02(-0.37%)
Oct 24, 2014 5.440 5.440 5.440 0 -0.06(-1.09%)
Oct 23, 2014 5.500 5.500 5.500 5.500 300 +0.09(+1.66%)
Oct 21, 2014 5.410 5.410 5.410 0 -0.04(-0.73%)
Oct 17, 2014 5.450 5.450 5.450 5.450 2,500 +0.13(+2.44%)
Oct 15, 2014 5.370 5.370 5.320 5.320 1,701 -0.06(-1.12%)
Oct 14, 2014 5.380 5.380 5.380 5.380 126 +0.02(+0.37%)
Oct 13, 2014 5.360 5.360 5.360 5.360 7,850 -0.13(-2.37%)
Oct 09, 2014 5.490 5.490 5.490 0 +0.00(+0.00%)
Oct 06, 2014 5.490 5.490 5.490 0 +0.06(+1.10%)
Oct 02, 2014 5.430 5.430 5.430 0 -0.07(-1.27%)
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.