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

Singapore Exchange Ltd (OP: SPXCF )

6.860 +0.100 (+1.48%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 17, 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, 2009 5.900 5.979 5.850 5.850 20,400 -0.05(-0.85%)
Sep 29, 2009 5.820 5.900 5.820 5.900 1,000 +0.14(+2.43%)
Sep 28, 2009 5.800 5.940 5.760 5.760 16,110 -0.19(-3.19%)
Sep 25, 2009 6.050 6.050 5.950 5.950 17,090 +0.00(+0.00%)
Sep 24, 2009 6.000 6.110 5.950 5.950 41,002 -0.05(-0.83%)
Sep 23, 2009 6.000 6.000 6.000 6.000 11,300 -0.05(-0.83%)
Sep 22, 2009 6.010 6.130 6.010 6.050 30,650 +0.05(+0.83%)
Sep 21, 2009 6.000 6.000 6.000 6.000 28,800 +0.00(+0.00%)
Sep 18, 2009 6.000 6.000 6.000 6.000 4,500 +0.00(+0.00%)
Sep 17, 2009 6.000 6.130 6.000 6.000 5,400 -0.05(-0.83%)
Sep 16, 2009 6.000 6.100 6.000 6.050 15,700 -0.03(-0.49%)
Sep 15, 2009 5.960 6.080 5.960 6.080 8,484 +0.03(+0.50%)
Sep 14, 2009 6.078 6.078 6.050 6.050 4,500 -0.08(-1.31%)
Sep 11, 2009 6.130 6.268 6.130 6.130 17,642 -0.05(-0.81%)
Sep 10, 2009 6.120 6.180 6.120 6.180 7,710 +0.13(+2.15%)
Sep 09, 2009 6.100 6.100 6.000 6.050 196,700 +0.05(+0.83%)
Sep 08, 2009 6.000 6.000 6.000 6.000 1,000 +0.15(+2.56%)
Sep 04, 2009 5.850 5.850 5.850 5.850 5,800 +0.00(+0.00%)
Sep 03, 2009 5.850 5.850 5.850 5.850 17,906 +0.09(+1.56%)
Sep 02, 2009 5.760 5.760 5.760 5.760 12,850 +0.00(+0.00%)
Sep 01, 2009 5.760 5.760 5.760 5.760 8,923 -0.08(-1.37%)
Aug 31, 2009 5.720 5.840 5.720 5.840 16,977 -0.03(-0.51%)
Aug 28, 2009 5.900 5.950 5.870 5.870 14,550 -0.09(-1.51%)
Aug 27, 2009 5.960 6.020 5.960 5.960 21,000 +0.00(+0.00%)
Aug 26, 2009 5.960 6.000 5.960 5.960 16,618 +0.00(+0.00%)
Aug 25, 2009 6.000 6.000 5.960 5.960 16,504 +0.01(+0.17%)
Aug 24, 2009 6.000 6.000 5.950 5.950 18,000 +0.08(+1.36%)
Aug 21, 2009 5.760 5.890 5.760 5.870 36,618 +0.02(+0.34%)
Aug 20, 2009 5.700 5.850 5.700 5.850 17,600 +0.10(+1.74%)
Aug 18, 2009 5.750 5.750 5.750 5.750 2,000 +0.15(+2.68%)
Aug 17, 2009 5.600 5.600 5.600 5.600 1,500 -0.24(-4.11%)
Aug 14, 2009 5.840 5.840 5.840 5.840 9,100 +0.04(+0.69%)
Aug 13, 2009 5.900 5.900 5.800 5.800 5,250 +0.00(+0.00%)
Aug 12, 2009 5.800 5.800 5.800 5.800 2,220 +0.00(+0.00%)
Aug 11, 2009 5.823 5.823 5.800 5.800 22,000 +0.05(+0.87%)
Aug 10, 2009 5.750 5.750 5.750 5.750 4,500 -0.05(-0.86%)
Aug 07, 2009 5.800 5.890 5.800 5.800 23,400 -0.05(-0.85%)
Aug 06, 2009 5.850 5.850 5.850 5.850 4,200 -0.08(-1.35%)
Aug 05, 2009 5.950 5.950 5.930 5.930 5,900 -0.02(-0.34%)
Aug 04, 2009 6.120 6.120 5.950 5.950 9,100 -0.10(-1.65%)
Aug 03, 2009 6.050 6.050 6.050 6.050 6,100 +0.09(+1.51%)
Jul 31, 2009 5.960 6.050 5.960 5.960 5,256 -0.06(-1.00%)
Jul 30, 2009 5.950 6.060 5.950 6.020 26,590 +0.22(+3.79%)
Jul 29, 2009 5.800 5.800 5.800 5.800 5,840 -0.35(-5.69%)
Jul 28, 2009 6.000 6.150 6.000 6.150 2,033 +0.10(+1.65%)
Jul 27, 2009 6.100 6.100 6.000 6.050 18,000 +0.35(+6.14%)
Jul 24, 2009 5.700 5.850 5.700 5.700 16,352 +0.23(+4.20%)
Jul 23, 2009 5.450 5.620 5.450 5.470 26,629 +0.22(+4.19%)
Jul 22, 2009 5.160 5.340 5.160 5.250 21,500 -0.06(-1.13%)
Jul 21, 2009 5.400 5.400 5.310 5.310 5,000 +0.06(+1.14%)
Jul 20, 2009 5.250 5.250 5.250 5.250 3,000 +0.25(+5.00%)
Jul 17, 2009 5.000 5.000 5.000 5.000 2,250 +0.00(+0.00%)
Jul 16, 2009 5.000 5.100 5.000 5.000 39,600 -0.03(-0.60%)
Jul 15, 2009 4.900 5.050 4.900 5.030 24,200 +0.33(+7.02%)
Jul 14, 2009 4.700 4.705 4.700 4.700 35,500 -0.10(-2.08%)
Jul 13, 2009 4.700 4.800 4.700 4.800 9,000 +0.10(+2.13%)
Jul 10, 2009 4.700 4.700 4.700 4.700 1,300 +0.00(+0.00%)
Jul 09, 2009 4.700 4.700 4.700 4.700 7,731 -0.05(-1.05%)
Jul 08, 2009 4.750 4.750 4.700 4.750 13,100 +0.05(+1.06%)
Jul 07, 2009 4.800 4.850 4.700 4.700 13,500 -0.12(-2.49%)
Jul 06, 2009 5.000 5.000 4.820 4.820 5,800 -0.03(-0.62%)
Jul 02, 2009 4.900 4.900 4.850 4.850 3,018 -0.10(-2.02%)
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.