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

Singapore Exchange Ltd (OP: SPXCF )

7.100 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 13, 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 (%)
Mar 31, 2011 6.170 6.170 6.160 6.160 4,000 -0.14(-2.22%)
Mar 30, 2011 6.300 6.300 6.300 6.300 1,689 +0.18(+2.94%)
Mar 29, 2011 6.090 6.120 6.090 6.120 4,792 +0.01(+0.16%)
Mar 28, 2011 6.110 6.110 6.110 6.110 300 -0.07(-1.13%)
Mar 25, 2011 6.150 6.300 6.150 6.180 1,894 +0.04(+0.65%)
Mar 24, 2011 6.140 6.140 6.140 6.140 2,930 -0.02(-0.32%)
Mar 23, 2011 6.226 6.226 6.110 6.160 19,403 -0.01(-0.16%)
Mar 22, 2011 6.190 6.190 6.170 6.170 3,308 +0.20(+3.35%)
Mar 21, 2011 5.970 5.970 5.970 5.970 5,968 +0.25(+4.37%)
Mar 18, 2011 5.780 5.780 5.720 5.720 11,045 +0.02(+0.35%)
Mar 17, 2011 5.700 5.700 5.670 5.700 16,432 +0.00(+0.00%)
Mar 16, 2011 5.766 5.780 5.690 5.700 166,879 +0.02(+0.35%)
Mar 15, 2011 5.630 5.690 5.630 5.680 6,676 -0.26(-4.38%)
Mar 14, 2011 5.930 5.950 5.930 5.940 8,252 -0.08(-1.33%)
Mar 11, 2011 5.980 6.040 5.970 6.020 24,022 -0.01(-0.17%)
Mar 10, 2011 6.020 6.030 6.010 6.030 8,253 -0.07(-1.15%)
Mar 09, 2011 6.100 6.200 6.100 6.100 53,324 -0.05(-0.81%)
Mar 08, 2011 6.200 6.200 6.130 6.150 34,226 +0.01(+0.16%)
Mar 07, 2011 6.220 6.220 6.140 6.140 37,157 +0.02(+0.33%)
Mar 04, 2011 6.120 6.120 6.120 6.120 67,473 -0.15(-2.39%)
Mar 03, 2011 6.270 6.270 6.210 6.270 1,979 +0.10(+1.62%)
Mar 02, 2011 6.150 6.170 6.150 6.170 10,069 -0.01(-0.16%)
Mar 01, 2011 6.280 6.310 6.180 6.180 4,224 -0.10(-1.59%)
Feb 28, 2011 6.160 6.280 6.160 6.280 5,300 +0.04(+0.64%)
Feb 25, 2011 6.270 6.270 6.240 6.240 8,650 +0.03(+0.48%)
Feb 24, 2011 6.230 6.300 6.200 6.210 3,956 -0.05(-0.80%)
Feb 23, 2011 6.260 6.340 6.260 6.260 4,767 -0.01(-0.16%)
Feb 22, 2011 6.380 6.380 6.270 6.270 36,461 -0.22(-3.39%)
Feb 18, 2011 6.490 6.550 6.490 6.490 10,572 -0.07(-1.07%)
Feb 17, 2011 6.540 6.560 6.480 6.560 7,154 +0.01(+0.15%)
Feb 16, 2011 6.480 6.570 6.470 6.550 299,800 +0.04(+0.61%)
Feb 15, 2011 6.430 6.510 6.400 6.510 69,038 +0.01(+0.15%)
Feb 14, 2011 6.550 6.550 6.500 6.500 8,653 -0.01(-0.15%)
Feb 11, 2011 6.540 6.550 6.500 6.510 1,981 +0.00(+0.00%)
Feb 10, 2011 6.500 6.510 6.500 6.510 9,151 -0.13(-1.96%)
Feb 09, 2011 6.590 6.640 6.490 6.640 12,574 +0.11(+1.68%)
Feb 08, 2011 6.610 6.620 6.530 6.530 1,300 +0.00(+0.00%)
Feb 07, 2011 6.610 6.610 6.530 6.530 2,177 -0.05(-0.76%)
Feb 04, 2011 6.570 6.580 6.570 6.580 5,775 -0.01(-0.15%)
Feb 03, 2011 6.590 6.590 6.590 6.590 800 -0.01(-0.15%)
Feb 02, 2011 6.600 6.600 6.600 6.600 3,990 -0.04(-0.60%)
Feb 01, 2011 6.570 6.640 6.550 6.640 12,358 +0.02(+0.30%)
Jan 31, 2011 6.600 6.630 6.600 6.620 7,831 +0.00(+0.00%)
Jan 28, 2011 6.720 6.720 6.620 6.620 4,254 -0.12(-1.78%)
Jan 27, 2011 6.800 6.800 6.710 6.740 6,391 +0.05(+0.75%)
Jan 26, 2011 6.660 6.790 6.660 6.690 13,133 +0.07(+1.06%)
Jan 25, 2011 6.620 6.620 6.600 6.620 1,966 -0.04(-0.60%)
Jan 24, 2011 6.620 6.700 6.620 6.660 10,574 -0.03(-0.45%)
Jan 21, 2011 6.735 6.735 6.690 6.690 4,800 +0.11(+1.67%)
Jan 20, 2011 6.690 6.690 6.580 6.580 10,244 -0.13(-1.94%)
Jan 19, 2011 6.710 6.710 6.710 6.710 3,000 +0.12(+1.82%)
Jan 18, 2011 6.600 6.600 6.570 6.590 1,981 +0.07(+1.07%)
Jan 14, 2011 6.470 6.520 6.470 6.520 10,193 +0.05(+0.77%)
Jan 13, 2011 6.480 6.480 6.470 6.470 10,200 -0.07(-1.07%)
Jan 12, 2011 6.540 6.540 6.540 6.540 2,000 +0.07(+1.08%)
Jan 11, 2011 6.460 6.470 6.460 6.470 5,974 +0.05(+0.78%)
Jan 10, 2011 6.410 6.420 6.410 6.420 1,169 -0.08(-1.23%)
Jan 07, 2011 6.500 6.607 6.500 6.500 7,420 +0.00(+0.00%)
Jan 06, 2011 6.590 6.590 6.500 6.500 20,736 -0.04(-0.61%)
Jan 05, 2011 6.540 6.700 6.540 6.540 11,867 -0.17(-2.53%)
Jan 04, 2011 6.630 6.710 6.630 6.710 1,337 +0.06(+0.90%)
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.