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 30, 2010 6.820 6.820 6.770 6.800 7,000 -0.11(-1.59%)
Sep 29, 2010 6.838 6.910 6.820 6.910 9,183 +0.09(+1.32%)
Sep 28, 2010 6.810 6.850 6.810 6.820 13,937 -0.04(-0.58%)
Sep 27, 2010 6.950 6.950 6.758 6.860 19,700 +0.11(+1.63%)
Sep 24, 2010 6.650 6.750 6.650 6.750 6,920 +0.14(+2.12%)
Sep 23, 2010 6.600 6.670 6.600 6.610 3,836 +0.11(+1.69%)
Sep 22, 2010 6.480 6.550 6.480 6.500 5,176 +0.20(+3.17%)
Sep 21, 2010 6.300 6.380 6.300 6.300 2,905 +0.00(+0.00%)
Sep 20, 2010 6.250 6.300 6.250 6.300 10,327 +0.05(+0.80%)
Sep 17, 2010 6.230 6.250 6.220 6.250 2,699 +0.13(+2.12%)
Sep 15, 2010 6.100 6.140 6.100 6.120 14,472 +0.03(+0.49%)
Sep 14, 2010 6.050 6.120 6.050 6.090 15,507 +0.24(+4.10%)
Sep 13, 2010 5.850 5.850 5.850 5.850 7,153 +0.14(+2.45%)
Sep 10, 2010 5.700 5.840 5.700 5.710 6,350 -0.13(-2.23%)
Sep 09, 2010 5.730 5.840 5.730 5.840 3,100 +0.14(+2.46%)
Sep 08, 2010 5.680 5.700 5.680 5.700 12,743 +0.02(+0.35%)
Sep 07, 2010 5.680 5.680 5.680 5.680 15,988 +0.13(+2.34%)
Sep 03, 2010 5.550 5.550 5.550 5.550 1,893 +0.04(+0.73%)
Sep 02, 2010 5.510 5.510 5.510 5.510 2,487 +0.01(+0.18%)
Sep 01, 2010 5.550 5.550 5.500 5.500 3,762 +0.03(+0.55%)
Aug 31, 2010 5.470 5.470 5.470 5.470 9,907 +0.02(+0.37%)
Aug 30, 2010 5.450 5.460 5.450 5.450 30,165 +0.07(+1.30%)
Aug 27, 2010 5.380 5.380 5.380 5.380 190 +0.02(+0.37%)
Aug 26, 2010 5.360 5.360 5.360 5.360 4,000 -0.09(-1.65%)
Aug 25, 2010 5.400 5.450 5.400 5.450 10,802 +0.14(+2.64%)
Aug 24, 2010 5.403 5.403 5.310 5.310 35,221 -0.09(-1.67%)
Aug 23, 2010 5.420 5.420 5.400 5.400 36,112 -0.05(-0.92%)
Aug 20, 2010 5.450 5.450 5.440 5.450 11,400 -0.02(-0.37%)
Aug 19, 2010 5.500 5.500 5.470 5.470 10,677 +0.02(+0.37%)
Aug 18, 2010 5.450 5.450 5.450 5.450 1,802 -0.05(-0.91%)
Aug 17, 2010 5.450 5.630 5.450 5.500 12,831 +0.03(+0.55%)
Aug 16, 2010 5.470 5.600 5.470 5.470 4,545 -0.03(-0.55%)
Aug 13, 2010 5.600 5.600 5.500 5.500 6,985 +0.01(+0.18%)
Aug 12, 2010 5.500 5.500 5.490 5.490 8,463 -0.02(-0.36%)
Aug 11, 2010 5.520 5.530 5.510 5.510 37,616 -0.14(-2.48%)
Aug 10, 2010 5.750 5.750 5.650 5.650 15,063 -0.05(-0.88%)
Aug 09, 2010 5.670 5.840 5.670 5.700 4,395 +0.00(+0.00%)
Aug 06, 2010 5.700 5.840 5.700 5.700 6,555 -0.06(-1.04%)
Aug 04, 2010 5.760 5.760 5.760 0 -0.09(-1.54%)
Aug 03, 2010 5.700 5.850 5.700 5.850 17,680 +0.00(+0.00%)
Aug 02, 2010 5.740 5.850 5.740 5.850 3,933 +0.25(+4.46%)
Jul 29, 2010 5.600 5.600 5.600 5.600 0 +0.05(+0.90%)
Jul 28, 2010 5.550 5.550 5.550 5.550 10,289 +0.00(+0.00%)
Jul 27, 2010 5.550 5.600 5.550 5.550 12,518 +0.01(+0.18%)
Jul 26, 2010 5.500 5.540 5.500 5.540 3,829 +0.14(+2.59%)
Jul 23, 2010 5.350 5.400 5.350 5.400 3,191 +0.00(+0.00%)
Jul 22, 2010 5.490 5.490 5.350 5.400 9,523 +0.10(+1.89%)
Jul 21, 2010 5.480 5.480 5.300 5.300 27,919 -0.06(-1.12%)
Jul 20, 2010 5.360 5.490 5.360 5.360 2,044 -0.04(-0.74%)
Jul 19, 2010 5.400 5.400 5.400 5.400 2,454 +0.04(+0.75%)
Jul 16, 2010 5.400 5.400 5.360 5.360 2,700 -0.04(-0.74%)
Jul 15, 2010 5.540 5.540 5.400 5.400 9,523 -0.02(-0.37%)
Jul 14, 2010 5.400 5.420 5.400 5.420 9,500 -0.03(-0.55%)
Jul 13, 2010 5.400 5.450 5.400 5.450 6,200 +0.15(+2.83%)
Jul 12, 2010 5.300 5.450 5.300 5.300 10,221 -0.05(-0.93%)
Jul 09, 2010 5.450 5.450 5.350 5.350 1,200 -0.10(-1.83%)
Jul 08, 2010 5.300 5.450 5.300 5.450 39,001 +0.15(+2.83%)
Jul 07, 2010 5.240 5.380 5.240 5.300 11,913 +0.00(+0.00%)
Jul 06, 2010 5.300 5.300 5.300 5.300 17,978 +0.04(+0.76%)
Jul 02, 2010 5.300 5.300 5.260 5.260 5,943 +0.11(+2.14%)
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.