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 (%)
Jul 30, 2012 5.250 5.250 5.250 0 -0.13(-2.42%)
Jul 27, 2012 5.356 5.380 5.356 5.380 2,500 +0.14(+2.67%)
Jul 24, 2012 5.240 5.240 5.240 5,700 -0.08(-1.50%)
Jul 20, 2012 5.320 5.320 5.320 20,000 -0.05(-0.93%)
Jul 19, 2012 5.320 5.370 5.290 5.370 7,154 +0.17(+3.27%)
Jul 18, 2012 5.180 5.200 5.180 5.200 3,793 +0.00(+0.00%)
Jul 17, 2012 5.150 5.200 5.150 5.200 814 +0.07(+1.36%)
Jul 16, 2012 5.110 5.130 5.110 5.130 1,368 -0.09(-1.72%)
Jul 14, 2012 5.160 5.220 5.160 5.220 1,904 +0.00(+0.00%)
Jul 13, 2012 5.160 5.220 5.160 5.220 1,904 +0.15(+2.96%)
Jul 12, 2012 5.070 5.070 5.070 5.070 410 -0.03(-0.59%)
Jul 10, 2012 5.100 5.100 5.100 5.100 31,000 +0.03(+0.59%)
Jul 09, 2012 5.070 5.070 5.070 5.070 100 -0.02(-0.39%)
Jul 06, 2012 5.090 5.090 5.090 5.090 900 +0.00(+0.00%)
Jul 05, 2012 5.050 5.090 5.080 5.090 4,000 -0.01(-0.20%)
Jul 03, 2012 5.100 5.100 5.100 5.100 5,000 +0.12(+2.41%)
Jun 29, 2012 4.980 4.980 4.980 0 +0.18(+3.75%)
Jun 28, 2012 4.800 4.800 4.800 4.800 531 -0.02(-0.41%)
Jun 25, 2012 4.820 4.820 4.820 0 -0.18(-3.63%)
Jun 21, 2012 5.002 5.002 5.002 0 -0.03(-0.56%)
Jun 20, 2012 5.030 5.030 5.030 5.030 438 +0.02(+0.40%)
Jun 19, 2012 5.000 5.020 5.000 5.010 2,078 +0.10(+2.04%)
Jun 18, 2012 4.911 4.950 4.910 4.910 1,950 +0.04(+0.82%)
Jun 15, 2012 4.870 4.870 4.870 4.870 250 +0.04(+0.83%)
Jun 14, 2012 4.820 4.830 4.820 4.830 750 -0.06(-1.23%)
Jun 12, 2012 4.890 4.890 4.890 0 +0.10(+2.09%)
Jun 11, 2012 4.820 4.820 4.790 4.790 5,632 +0.01(+0.21%)
Jun 08, 2012 4.790 4.790 4.780 4.780 1,698 -0.06(-1.24%)
Jun 07, 2012 4.850 4.850 4.840 4.840 996 -0.09(-1.83%)
Jun 06, 2012 4.930 4.930 4.930 4.930 400 +0.29(+6.25%)
Jun 05, 2012 4.650 4.681 4.640 4.640 4,342 -0.04(-0.85%)
Jun 04, 2012 4.690 4.690 4.680 4.680 1,533 +0.05(+1.08%)
Jun 01, 2012 4.680 4.680 4.630 4.630 3,036 -0.13(-2.73%)
May 31, 2012 4.740 4.760 4.740 4.760 2,206 +0.00(+0.00%)
May 30, 2012 4.750 4.760 4.750 4.760 3,120 -0.08(-1.65%)
May 29, 2012 4.860 4.860 4.830 4.840 2,416 +0.00(+0.00%)
May 25, 2012 4.850 4.860 4.840 4.840 1,717 -0.02(-0.41%)
May 24, 2012 4.870 4.870 4.860 4.860 5,928 +0.08(+1.67%)
May 23, 2012 4.800 4.800 4.780 4.780 3,500 -0.17(-3.43%)
May 22, 2012 4.960 4.960 4.950 4.950 13,246 +0.11(+2.27%)
May 21, 2012 4.870 4.870 4.840 4.840 61,600 +0.01(+0.21%)
May 18, 2012 4.910 4.910 4.830 4.830 950 +0.00(+0.00%)
May 17, 2012 4.860 4.860 4.830 4.830 12,000 -0.10(-2.03%)
May 16, 2012 4.930 4.930 4.930 4.930 700 -0.05(-1.00%)
May 15, 2012 5.010 5.010 4.980 4.980 4,950 -0.12(-2.35%)
May 11, 2012 5.100 5.100 5.100 0 -0.07(-1.35%)
May 10, 2012 5.170 5.170 5.170 5.170 3,798 +0.00(+0.00%)
May 09, 2012 5.160 5.200 5.160 5.170 5,881 -0.01(-0.19%)
May 08, 2012 5.180 5.180 5.180 5.180 574 -0.12(-2.26%)
May 07, 2012 5.270 5.350 5.270 5.300 694 -0.03(-0.56%)
May 04, 2012 5.360 5.360 5.330 5.330 2,074 -0.04(-0.74%)
May 03, 2012 5.380 5.380 5.370 5.370 3,170 -0.03(-0.56%)
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.