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 (%)
Oct 31, 2018 4.840 5.010 4.840 4.990 11,565 +0.21(+4.39%)
Oct 30, 2018 4.850 4.850 4.780 4.780 1,440 -0.22(-4.40%)
Oct 29, 2018 5.020 5.020 5.000 5.000 3,455 +0.08(+1.63%)
Oct 26, 2018 5.120 5.120 4.920 4.920 12,800 -0.10(-1.99%)
Oct 25, 2018 5.025 5.070 5.020 5.020 7,355 -0.17(-3.28%)
Oct 24, 2018 5.190 5.190 5.190 5.190 2,365 +0.05(+0.97%)
Oct 23, 2018 5.170 5.170 5.140 5.140 8,700 -0.06(-1.15%)
Oct 22, 2018 5.200 5.200 5.200 5.200 1,250 +0.10(+1.96%)
Oct 19, 2018 5.100 5.100 5.100 5.100 1,000 +0.05(+0.99%)
Oct 18, 2018 5.070 5.070 5.050 5.050 12,386 -0.04(-0.79%)
Oct 17, 2018 5.090 5.090 5.090 68 +0.00(+0.00%)
Oct 16, 2018 5.040 5.090 5.040 5.090 3,080 +0.04(+0.79%)
Oct 15, 2018 5.070 5.070 5.050 5.050 1,775 +0.06(+1.20%)
Oct 12, 2018 5.100 5.100 4.990 4.990 9,900 -0.06(-1.19%)
Oct 11, 2018 5.050 5.050 5.050 5.050 800 +0.01(+0.20%)
Oct 10, 2018 5.040 5.040 5.040 5.040 3,050 -0.09(-1.75%)
Oct 09, 2018 5.150 5.150 5.130 5.130 3,350 -0.11(-2.10%)
Oct 08, 2018 5.310 5.310 5.240 5.240 200 -0.04(-0.76%)
Oct 05, 2018 5.280 5.280 5.280 5.280 700 +0.06(+1.15%)
Oct 04, 2018 5.250 5.320 5.220 5.220 6,520 -0.16(-2.97%)
Oct 03, 2018 5.380 5.380 5.380 5.380 3,660 +0.02(+0.37%)
Oct 02, 2018 5.420 5.420 5.360 5.360 4,150 +0.01(+0.19%)
Oct 01, 2018 5.440 5.440 5.350 5.350 8,225 -0.11(-2.01%)
Sep 27, 2018 5.460 5.460 5.460 0 +0.03(+0.55%)
Sep 26, 2018 5.336 5.430 5.336 5.430 8,540 -0.05(-0.91%)
Sep 25, 2018 5.520 5.520 5.450 5.480 9,635 +0.00(+0.00%)
Sep 24, 2018 5.460 5.480 5.460 5.480 12,778 -0.01(-0.18%)
Sep 21, 2018 5.490 5.490 5.490 5.490 400 +0.10(+1.86%)
Sep 20, 2018 5.450 5.450 5.375 5.390 6,375 -0.01(-0.19%)
Sep 19, 2018 5.280 5.410 5.280 5.400 6,640 +0.06(+1.12%)
Sep 18, 2018 5.380 5.380 5.340 5.340 5,965 -0.01(-0.19%)
Sep 17, 2018 5.258 5.350 5.258 5.350 2,105 -0.03(-0.56%)
Sep 14, 2018 5.335 5.380 5.335 5.380 6,600 +0.03(+0.56%)
Sep 13, 2018 5.400 5.400 5.332 5.350 7,975 +0.07(+1.36%)
Sep 12, 2018 5.278 5.278 5.278 5.278 200 -0.02(-0.42%)
Sep 11, 2018 5.310 5.310 5.280 5.300 5,615 -0.03(-0.56%)
Sep 10, 2018 5.340 5.340 5.330 5.330 4,345 -0.01(-0.19%)
Sep 07, 2018 5.340 5.340 5.340 5.340 1,300 +0.01(+0.19%)
Sep 06, 2018 5.334 5.400 5.285 5.330 4,480 -0.05(-0.93%)
Sep 05, 2018 5.380 5.380 5.380 5.380 7,105 -0.08(-1.47%)
Sep 04, 2018 5.460 5.460 5.450 5.460 3,920 -0.01(-0.18%)
Aug 31, 2018 5.470 5.470 5.470 0 -0.02(-0.36%)
Aug 30, 2018 5.490 5.490 5.490 5.490 2,000 -0.06(-1.08%)
Aug 29, 2018 5.550 5.550 5.540 5.550 16,630 +0.03(+0.54%)
Aug 28, 2018 5.520 5.520 5.520 5.520 3,500 +0.03(+0.55%)
Aug 27, 2018 5.490 5.490 5.490 5.490 5,495 +0.07(+1.29%)
Aug 24, 2018 5.416 5.420 5.416 5.420 900 +0.08(+1.50%)
Aug 23, 2018 5.340 5.340 5.340 5.340 850 -0.08(-1.48%)
Aug 22, 2018 5.360 5.420 5.360 5.420 5,545 -0.01(-0.18%)
Aug 21, 2018 5.430 5.430 5.430 5.430 9,626 +0.04(+0.74%)
Aug 20, 2018 5.390 5.390 5.390 5.390 1,350 +0.01(+0.19%)
Aug 17, 2018 5.580 5.580 5.380 5.380 6,200 -0.03(-0.55%)
Aug 16, 2018 5.410 5.410 5.410 5.410 5,765 +0.01(+0.19%)
Aug 15, 2018 5.400 5.400 5.400 5.400 10,072 +0.03(+0.56%)
Aug 14, 2018 5.390 5.390 5.370 5.370 21,000 -0.01(-0.19%)
Aug 10, 2018 5.380 5.380 5.380 0 -0.10(-1.82%)
Aug 09, 2018 5.480 5.500 5.480 5.480 13,840 +0.05(+0.92%)
Aug 08, 2018 5.466 5.470 5.430 5.430 3,945 -0.06(-1.09%)
Aug 07, 2018 5.520 5.520 5.488 5.490 4,815 +0.06(+1.10%)
Aug 06, 2018 5.410 5.440 5.410 5.430 17,515 -0.02(-0.37%)
Aug 03, 2018 5.440 5.450 5.440 5.450 9,500 +0.04(+0.74%)
Aug 02, 2018 5.480 5.480 5.405 5.410 22,050 -0.09(-1.64%)
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.