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, 2011 4.940 4.950 4.940 4.950 13,428 -0.13(-2.56%)
Sep 29, 2011 5.130 5.130 5.080 5.080 13,700 -0.04(-0.78%)
Sep 28, 2011 5.130 5.150 5.120 5.120 2,907 -0.09(-1.73%)
Sep 27, 2011 5.210 5.210 5.210 5.210 22,650 +0.01(+0.19%)
Sep 26, 2011 5.000 5.200 5.000 5.200 30,000 +0.10(+1.96%)
Sep 23, 2011 5.080 5.110 5.080 5.100 9,880 +0.16(+3.24%)
Sep 22, 2011 4.970 4.970 4.940 4.940 1,682 -0.35(-6.62%)
Sep 21, 2011 5.290 5.290 5.290 5.290 1,393 -0.06(-1.12%)
Sep 20, 2011 5.310 5.350 5.310 5.350 2,909 +0.10(+1.90%)
Sep 19, 2011 5.200 5.250 5.200 5.250 2,771 -0.27(-4.89%)
Sep 16, 2011 5.500 5.520 5.500 5.520 8,953 +0.05(+0.91%)
Sep 15, 2011 5.460 5.500 5.460 5.470 2,892 -0.02(-0.36%)
Sep 14, 2011 5.400 5.490 5.400 5.490 2,303 +0.13(+2.43%)
Sep 13, 2011 5.360 5.360 5.360 5.360 297 -0.10(-1.83%)
Sep 12, 2011 5.450 5.460 5.450 5.460 1,950 -0.05(-0.91%)
Sep 09, 2011 5.490 5.510 5.490 5.510 472 -0.20(-3.50%)
Sep 08, 2011 5.750 5.750 5.710 5.710 3,000 +0.01(+0.18%)
Sep 07, 2011 5.700 5.700 5.700 5.700 1,123 -0.03(-0.52%)
Sep 06, 2011 5.650 5.730 5.650 5.730 1,800 +0.10(+1.78%)
Sep 02, 2011 5.700 5.700 5.630 5.630 822 -0.11(-1.92%)
Sep 01, 2011 5.730 5.740 5.720 5.740 2,435 -0.11(-1.88%)
Aug 31, 2011 5.810 5.890 5.750 5.850 2,674 +0.19(+3.36%)
Aug 29, 2011 5.660 5.660 5.660 0 +0.02(+0.35%)
Aug 26, 2011 5.500 5.640 5.500 5.640 1,522 +0.04(+0.71%)
Aug 25, 2011 5.650 5.660 5.600 5.600 1,243 -0.06(-1.06%)
Aug 24, 2011 5.600 5.700 5.600 5.660 3,969 +0.03(+0.53%)
Aug 23, 2011 5.590 5.630 5.590 5.630 4,000 +0.03(+0.54%)
Aug 22, 2011 5.600 5.600 5.600 5.600 1,500 +0.05(+0.90%)
Aug 19, 2011 5.520 5.550 5.490 5.550 21,167 -0.05(-0.89%)
Aug 18, 2011 5.590 5.600 5.520 5.600 26,932 -0.12(-2.10%)
Aug 17, 2011 5.700 5.720 5.700 5.720 2,000 +0.08(+1.42%)
Aug 16, 2011 5.640 5.640 5.640 5.640 15,500 -0.16(-2.76%)
Aug 15, 2011 5.800 5.800 5.800 5.800 2,900 +0.13(+2.29%)
Aug 12, 2011 5.670 5.680 5.660 5.670 10,311 +0.20(+3.66%)
Aug 11, 2011 5.440 5.523 5.440 5.470 98,657 -0.06(-1.08%)
Aug 10, 2011 5.747 5.747 5.530 5.530 22,611 -0.27(-4.66%)
Aug 09, 2011 5.850 5.850 5.650 5.800 2,760 +0.18(+3.20%)
Aug 08, 2011 5.670 5.670 5.520 5.620 10,518 -0.22(-3.77%)
Aug 05, 2011 5.800 5.910 5.750 5.840 4,536 +0.00(+0.00%)
Aug 04, 2011 5.900 5.900 5.840 5.840 2,500 -0.24(-3.95%)
Aug 03, 2011 6.070 6.080 6.050 6.080 2,459 +0.09(+1.50%)
Aug 02, 2011 6.140 6.140 5.990 5.990 5,300 -0.13(-2.12%)
Aug 01, 2011 6.170 6.170 6.120 6.120 4,800 -0.07(-1.13%)
Jul 29, 2011 6.260 6.260 6.190 6.190 231,693 +0.01(+0.16%)
Jul 28, 2011 6.180 6.180 6.180 6.180 6,228 +0.06(+0.98%)
Jul 27, 2011 6.140 6.140 6.120 6.120 14,748 +0.01(+0.16%)
Jul 26, 2011 6.110 6.110 6.110 6.110 3,028 +0.01(+0.16%)
Jul 25, 2011 6.100 6.200 6.100 6.100 5,584 -0.10(-1.61%)
Jul 22, 2011 6.090 6.200 6.090 6.200 3,500 +0.15(+2.48%)
Jul 21, 2011 6.050 6.060 6.050 6.050 5,000 +0.14(+2.37%)
Jul 20, 2011 5.910 5.990 5.910 5.910 9,323 -0.02(-0.34%)
Jul 19, 2011 5.950 5.950 5.880 5.930 8,665 +0.04(+0.68%)
Jul 18, 2011 5.890 5.890 5.890 5.890 6,126 -0.15(-2.48%)
Jul 14, 2011 6.040 6.040 6.040 0 -0.09(-1.47%)
Jul 13, 2011 6.100 6.130 6.100 6.130 4,638 +0.08(+1.32%)
Jul 12, 2011 6.050 6.050 6.030 6.050 5,500 -0.03(-0.49%)
Jul 11, 2011 6.100 6.100 6.080 6.080 1,710 -0.09(-1.46%)
Jul 08, 2011 6.250 6.250 6.170 6.170 1,563 -0.05(-0.80%)
Jul 07, 2011 6.190 6.220 6.190 6.220 1,175 +0.08(+1.30%)
Jul 06, 2011 6.250 6.250 6.140 6.140 5,552 -0.04(-0.65%)
Jul 05, 2011 6.290 6.290 6.180 6.180 1,275 -0.02(-0.32%)
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.