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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 6.200 | 6.200 | 6.110 | 6.200 | 2,000 | -0.36(-5.49%) |
| May 26, 2015 | 6.560 | 6.560 | 6.560 | 0 | +0.08(+1.23%) | |
| May 18, 2015 | 6.480 | 6.480 | 6.480 | 0 | -0.15(-2.26%) | |
| May 14, 2015 | 6.630 | 6.630 | 6.630 | 0 | +0.06(+0.91%) | |
| May 13, 2015 | 6.570 | 6.570 | 6.570 | 6.570 | 2,480 | +0.20(+3.14%) |
| May 12, 2015 | 6.370 | 6.370 | 6.370 | 6.370 | 851 | +0.13(+2.08%) |
| May 07, 2015 | 6.240 | 6.240 | 6.240 | 26 | +0.00(+0.00%) | |
| May 06, 2015 | 6.240 | 6.240 | 6.240 | 6.240 | 1,500 | +0.04(+0.65%) |
| May 04, 2015 | 6.200 | 6.200 | 6.200 | 0 | -0.04(-0.64%) | |
| May 01, 2015 | 6.240 | 6.240 | 6.240 | 6.240 | 1,500 | +0.04(+0.56%) |
| Apr 21, 2015 | 6.205 | 6.205 | 6.205 | 0 | -0.08(-1.19%) | |
| Apr 16, 2015 | 6.280 | 6.280 | 6.280 | 0 | -0.07(-1.10%) | |
| Apr 14, 2015 | 6.350 | 6.350 | 6.350 | 0 | +0.30(+4.99%) | |
| Apr 13, 2015 | 6.040 | 6.048 | 6.040 | 6.048 | 3,000 | +0.11(+1.85%) |
| Apr 10, 2015 | 5.938 | 5.938 | 5.938 | 5.938 | 3,000 | +0.11(+1.85%) |
| Apr 09, 2015 | 5.870 | 5.870 | 5.830 | 5.830 | 1,250 | -0.14(-2.35%) |
| Apr 06, 2015 | 5.970 | 5.970 | 5.970 | 0 | +0.02(+0.34%) | |
| Apr 02, 2015 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) | |
| Apr 01, 2015 | 5.950 | 5.950 | 5.950 | 5.950 | 10,895 | +0.08(+1.29%) |
| Mar 31, 2015 | 5.874 | 5.874 | 5.874 | 5.874 | 2,200 | +0.02(+0.41%) |
| Mar 27, 2015 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
| Mar 25, 2015 | 5.850 | 5.850 | 5.850 | 0 | -0.03(-0.46%) | |
| Mar 24, 2015 | 5.877 | 5.877 | 5.877 | 5.877 | 800 | +0.11(+1.85%) |
| Mar 23, 2015 | 5.796 | 5.796 | 5.770 | 5.770 | 4,590 | +0.11(+1.94%) |
| Mar 20, 2015 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | +0.13(+2.35%) |
| Mar 19, 2015 | 5.540 | 5.540 | 5.520 | 5.530 | 23,160 | +0.02(+0.36%) |
| Mar 18, 2015 | 5.510 | 5.510 | 5.510 | 5.510 | 1,100 | +0.09(+1.74%) |
| Mar 17, 2015 | 5.410 | 5.440 | 5.410 | 5.416 | 5,500 | -0.22(-3.97%) |
| Mar 09, 2015 | 5.640 | 5.640 | 5.640 | 0 | -0.20(-3.42%) |
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.
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.