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

Singapore Exchange Ltd (OP: SPXCF )

6.850 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 2, 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 (%)
Apr 30, 2019 5.470 5.470 5.470 5.470 7,390 +0.10(+1.86%)
Apr 29, 2019 5.370 5.370 5.370 5.370 460 -0.10(-1.83%)
Apr 26, 2019 5.540 5.540 5.460 5.470 4,500 +0.16(+3.01%)
Apr 25, 2019 5.325 5.400 5.250 5.310 25,140 -0.12(-2.21%)
Apr 24, 2019 5.430 5.430 5.430 5.430 4,990 +0.04(+0.81%)
Apr 23, 2019 5.390 5.390 5.386 5.386 4,825 -0.00(-0.06%)
Apr 22, 2019 5.420 5.420 5.320 5.390 13,592 -0.00(-0.07%)
Apr 18, 2019 5.394 5.394 5.394 5.394 1,000 +0.04(+0.82%)
Apr 17, 2019 5.390 5.420 5.350 5.350 26,747 -0.04(-0.74%)
Apr 16, 2019 5.400 5.400 5.330 5.390 10,945 -0.03(-0.55%)
Apr 15, 2019 5.446 5.446 5.420 5.420 3,875 -0.09(-1.67%)
Apr 12, 2019 5.530 5.530 5.458 5.512 2,300 +0.06(+1.04%)
Apr 11, 2019 5.560 5.560 5.455 5.455 4,240 -0.04(-0.82%)
Apr 10, 2019 5.500 5.500 5.500 5.500 300 -0.02(-0.36%)
Apr 09, 2019 5.540 5.540 5.520 5.520 22,000 +0.02(+0.36%)
Apr 08, 2019 5.470 5.500 5.450 5.500 1,745 -0.03(-0.54%)
Apr 05, 2019 5.470 5.530 5.470 5.530 8,400 +0.00(+0.00%)
Apr 04, 2019 5.530 5.530 5.530 5.530 2,465 -0.02(-0.36%)
Apr 03, 2019 5.550 5.550 5.540 5.550 5,250 +0.16(+2.87%)
Apr 02, 2019 5.440 5.440 5.395 5.395 1,550 -0.06(-1.01%)
Apr 01, 2019 5.450 5.450 5.400 5.450 2,975 -0.02(-0.37%)
Mar 29, 2019 5.470 5.470 5.470 5.470 800 +0.03(+0.55%)
Mar 28, 2019 5.440 5.440 5.440 5.440 1,000 +0.10(+1.87%)
Mar 27, 2019 5.283 5.350 5.270 5.340 7,060 -0.12(-2.20%)
Mar 26, 2019 5.490 5.490 5.450 5.460 34,080 +0.01(+0.18%)
Mar 25, 2019 5.410 5.450 5.410 5.450 16,435 +0.05(+0.93%)
Mar 22, 2019 5.400 5.400 5.400 5.400 1,400 -0.12(-2.17%)
Mar 21, 2019 5.520 5.520 5.520 5.520 738 +0.00(+0.00%)
Mar 20, 2019 5.520 5.520 5.520 5.520 413 +0.04(+0.73%)
Mar 19, 2019 5.520 5.520 5.400 5.480 4,090 +0.06(+1.11%)
Mar 18, 2019 5.450 5.450 5.420 5.420 2,370 -0.02(-0.37%)
Mar 15, 2019 5.440 5.440 5.428 5.440 22,600 +0.00(+0.00%)
Mar 14, 2019 5.440 5.440 5.340 5.440 12,371 +0.03(+0.55%)
Mar 13, 2019 5.410 5.410 5.350 5.410 6,588 -0.08(-1.46%)
Mar 12, 2019 5.270 5.550 5.270 5.490 742,485 -0.06(-1.08%)
Mar 11, 2019 5.610 5.610 5.550 5.550 7,440 -0.24(-4.15%)
Mar 08, 2019 5.790 5.790 5.790 5.790 5,300 -0.06(-1.03%)
Mar 07, 2019 5.850 5.850 5.850 5.850 330 -0.11(-1.78%)
Mar 06, 2019 5.960 5.960 5.930 5.956 4,727 -0.02(-0.40%)
Mar 05, 2019 5.973 5.980 5.973 5.980 2,065 +0.18(+3.10%)
Mar 01, 2019 5.800 5.800 5.800 0 -0.08(-1.36%)
Feb 28, 2019 5.710 5.890 5.710 5.880 8,520 +0.04(+0.68%)
Feb 27, 2019 5.840 5.840 5.840 5.840 6,500 +0.06(+0.96%)
Feb 26, 2019 5.846 5.850 5.780 5.784 8,850 +0.08(+1.39%)
Feb 21, 2019 5.705 5.705 5.705 0 -0.10(-1.81%)
Feb 19, 2019 5.810 5.810 5.810 0 +0.06(+1.04%)
Feb 15, 2019 5.800 5.800 5.750 5.750 4,000 +0.14(+2.50%)
Feb 14, 2019 5.700 5.700 5.610 5.610 2,585 -0.08(-1.41%)
Feb 13, 2019 5.740 5.740 5.690 5.690 8,610 +0.14(+2.52%)
Feb 11, 2019 5.550 5.550 5.550 0 -0.07(-1.29%)
Feb 07, 2019 5.622 5.622 5.622 0 -0.05(-0.84%)
Feb 06, 2019 5.670 5.670 5.670 5.670 2,600 -0.02(-0.35%)
Feb 05, 2019 5.620 5.690 5.620 5.690 10,770 +0.06(+1.07%)
Feb 04, 2019 5.630 5.630 5.630 5.630 8,700 -0.10(-1.81%)
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.