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 31, 2018 5.420 5.426 5.420 5.426 1,530 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 5.640 5.640 5.640 5.640 800 +0.04(+0.71%)
Jul 26, 2018 5.610 5.610 5.600 5.600 2,955 +0.01(+0.18%)
Jul 25, 2018 5.570 5.590 5.535 5.590 5,500 +0.08(+1.45%)
Jul 24, 2018 5.550 5.550 5.510 5.510 5,715 +0.01(+0.18%)
Jul 23, 2018 5.500 5.500 5.460 5.500 2,760 -0.04(-0.72%)
Jul 20, 2018 5.540 5.540 5.540 5.540 14,865 +0.08(+1.47%)
Jul 19, 2018 5.530 5.530 5.406 5.460 16,702 -0.06(-1.09%)
Jul 18, 2018 5.550 5.550 5.520 5.520 9,000 -0.01(-0.18%)
Jul 17, 2018 5.520 5.530 5.520 5.530 4,570 +0.02(+0.36%)
Jul 16, 2018 5.460 5.510 5.460 5.510 1,220 +0.01(+0.18%)
Jul 12, 2018 5.500 5.500 5.500 0 +0.04(+0.73%)
Jul 11, 2018 5.460 5.460 5.460 5.460 1,735 +0.02(+0.37%)
Jul 10, 2018 5.420 5.440 5.420 5.440 121,855 -0.04(-0.73%)
Jul 09, 2018 5.430 5.480 5.340 5.480 101,775 +0.26(+4.98%)
Jul 06, 2018 5.240 5.260 5.170 5.220 31,910 -0.11(-2.06%)
Jul 03, 2018 5.330 5.330 5.330 0 +0.16(+3.09%)
Jul 02, 2018 5.300 5.300 5.300 5.170 250 -0.08(-1.52%)
Jun 29, 2018 5.310 5.310 5.250 5.250 5,850 -0.09(-1.69%)
Jun 27, 2018 5.340 5.340 5.340 0 +0.14(+2.78%)
Jun 26, 2018 5.195 5.195 5.195 5.195 1,355 -0.03(-0.66%)
Jun 25, 2018 5.300 5.300 5.230 5.230 2,310 -0.09(-1.69%)
Jun 22, 2018 5.460 5.460 5.230 5.320 9,937 -0.09(-1.66%)
Jun 21, 2018 5.410 5.410 5.402 5.410 3,285 +0.04(+0.74%)
Jun 20, 2018 5.370 5.370 5.370 5.370 7,900 +0.07(+1.32%)
Jun 18, 2018 5.300 5.300 5.300 0 -0.09(-1.67%)
Jun 15, 2018 5.390 5.390 5.220 5.390 8,959 -0.05(-0.92%)
Jun 14, 2018 5.460 5.460 5.440 5.440 5,115 +0.04(+0.74%)
Jun 13, 2018 5.500 5.500 5.400 5.400 11,095 -0.05(-0.92%)
Jun 12, 2018 5.500 5.500 5.450 5.450 3,685 -0.06(-1.09%)
Jun 11, 2018 5.510 5.510 5.510 5.510 910 +0.10(+1.85%)
Jun 08, 2018 5.470 5.470 5.410 5.410 2,585 -0.03(-0.55%)
Jun 06, 2018 5.440 5.440 5.440 0 -0.05(-0.91%)
Jun 05, 2018 5.490 5.490 5.490 5.490 10,260 -0.01(-0.18%)
Jun 04, 2018 5.480 5.500 5.475 5.500 17,450 +0.01(+0.18%)
Jun 01, 2018 5.490 5.490 5.490 5.490 1,000 +0.04(+0.73%)
May 30, 2018 5.450 5.450 5.450 0 +0.05(+0.92%)
May 29, 2018 5.400 5.400 5.400 5.400 765 -0.16(-2.87%)
May 25, 2018 5.560 5.560 5.560 0 -0.07(-1.24%)
May 24, 2018 5.630 5.630 5.630 5.630 355 +0.13(+2.36%)
May 23, 2018 5.430 5.530 5.430 5.500 7,060 -0.13(-2.31%)
May 22, 2018 5.520 5.670 5.520 5.630 9,370 -0.10(-1.75%)
May 21, 2018 5.730 5.730 5.730 5.730 3,500 +0.06(+0.97%)
May 16, 2018 5.675 5.675 5.675 0 -0.04(-0.79%)
May 15, 2018 5.710 5.730 5.690 5.720 5,965 -0.07(-1.21%)
May 14, 2018 5.790 5.790 5.770 5.790 3,899 -0.03(-0.52%)
May 11, 2018 5.830 5.830 5.780 5.820 2,300 +0.08(+1.31%)
May 10, 2018 5.745 5.745 5.745 5.745 1,001 +0.00(+0.09%)
May 09, 2018 5.755 5.755 5.720 5.740 1,766 -0.01(-0.17%)
May 07, 2018 5.750 5.750 5.750 1,000 -0.07(-1.20%)
May 04, 2018 5.820 5.820 5.820 5.820 2,503 -0.01(-0.17%)
May 03, 2018 5.830 5.850 5.711 5.830 49,815 +0.01(+0.17%)
May 02, 2018 5.710 5.820 5.710 5.820 7,035 -0.01(-0.17%)
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.