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

Singapore Exchange L (OP: SPXCY )

104.54 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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 29, 2016 84.00 84.00 84.00 84.00 552 -2.31(-2.68%)
Apr 28, 2016 86.31 86.31 86.31 86.31 571 -3.19(-3.56%)
Apr 27, 2016 89.55 89.55 88.72 89.50 1,002 +2.79(+3.22%)
Apr 26, 2016 86.01 86.71 86.01 86.71 1,014 -0.40(-0.46%)
Apr 21, 2016 87.11 87.11 87.11 536 -1.11(-1.26%)
Apr 20, 2016 89.20 89.40 88.22 88.22 4,170 -1.97(-2.18%)
Apr 18, 2016 90.19 90.19 90.19 474 +1.47(+1.66%)
Apr 14, 2016 88.72 88.72 88.72 475 +0.13(+0.15%)
Apr 13, 2016 88.59 88.59 88.59 88.59 707 +0.06(+0.06%)
Apr 12, 2016 87.00 88.53 87.00 88.53 933 +3.40(+3.99%)
Apr 11, 2016 87.65 88.30 85.13 85.13 890 -0.12(-0.14%)
Apr 08, 2016 85.25 85.25 85.25 85.25 694 +0.21(+0.25%)
Apr 07, 2016 85.04 85.04 85.04 85.04 794 -0.83(-0.97%)
Apr 06, 2016 85.87 85.87 85.87 85.87 976 -0.99(-1.14%)
Apr 05, 2016 86.49 86.86 84.16 86.86 1,898 -1.79(-2.02%)
Apr 04, 2016 88.66 88.66 88.65 88.65 991 -0.71(-0.79%)
Mar 31, 2016 89.36 89.36 89.36 512 -0.01(-0.01%)
Mar 30, 2016 88.87 89.37 87.17 89.37 987 +2.58(+2.97%)
Mar 29, 2016 86.79 86.79 86.79 86.79 722 +4.27(+5.17%)
Mar 28, 2016 82.52 82.52 82.52 82.52 410 -3.88(-4.49%)
Mar 23, 2016 86.40 86.40 86.40 0 +2.58(+3.08%)
Mar 22, 2016 83.81 83.82 83.81 83.82 1,161 -4.17(-4.74%)
Mar 21, 2016 87.00 88.08 86.72 87.99 1,388 -0.85(-0.96%)
Mar 17, 2016 88.84 88.84 88.84 310 +3.34(+3.91%)
Mar 16, 2016 85.00 86.45 85.00 85.50 2,910 +1.36(+1.62%)
Mar 15, 2016 84.40 84.94 84.14 84.14 1,437 -1.26(-1.48%)
Mar 14, 2016 84.13 85.40 84.13 85.40 1,325 -0.64(-0.74%)
Mar 11, 2016 85.65 86.06 85.65 86.04 936 +1.98(+2.36%)
Mar 10, 2016 84.19 84.19 84.06 84.06 897 -0.10(-0.12%)
Mar 09, 2016 84.16 84.16 84.16 84.16 913 +0.93(+1.12%)
Mar 08, 2016 82.84 83.23 82.84 83.23 3,197 -1.16(-1.37%)
Mar 04, 2016 84.39 84.39 84.39 701 +2.48(+3.03%)
Mar 03, 2016 81.72 81.91 81.72 81.91 927 +2.68(+3.38%)
Mar 02, 2016 79.80 79.80 79.23 79.23 1,104 -0.41(-0.51%)
Mar 01, 2016 79.00 79.64 78.06 79.64 3,794 +1.76(+2.26%)
Feb 29, 2016 78.42 78.42 77.70 77.88 2,040 +1.21(+1.58%)
Feb 26, 2016 76.67 76.67 76.67 76.67 717 +0.76(+1.00%)
Feb 25, 2016 75.94 75.94 75.19 75.91 1,627 -0.46(-0.60%)
Feb 24, 2016 75.60 76.37 75.57 76.37 1,810 -3.28(-4.12%)
Feb 23, 2016 79.50 79.65 79.00 79.65 2,852 +0.91(+1.16%)
Feb 22, 2016 77.80 78.74 77.80 78.74 1,122 +0.19(+0.24%)
Feb 19, 2016 77.71 78.55 77.71 78.55 1,132 +0.30(+0.38%)
Feb 18, 2016 78.32 78.32 78.25 78.25 1,529 +0.61(+0.79%)
Feb 17, 2016 75.80 77.68 75.79 77.64 3,257 +0.52(+0.67%)
Feb 16, 2016 77.12 77.12 77.12 77.12 903 +1.85(+2.46%)
Feb 12, 2016 75.27 75.27 75.27 0 +1.68(+2.28%)
Feb 11, 2016 72.78 73.59 71.88 73.59 1,309 +0.53(+0.73%)
Feb 10, 2016 74.11 74.11 73.06 73.06 1,681 -1.94(-2.59%)
Feb 09, 2016 75.00 75.01 74.80 75.00 2,331 -1.91(-2.48%)
Feb 05, 2016 76.91 76.91 76.91 554 +3.01(+4.07%)
Feb 04, 2016 73.51 73.90 73.09 73.90 1,147 -0.49(-0.66%)
Feb 03, 2016 72.00 74.39 72.00 74.39 1,920 +2.39(+3.32%)
Feb 02, 2016 72.89 73.17 71.82 72.00 6,740 -2.08(-2.81%)
Feb 01, 2016 72.58 74.08 71.74 74.08 2,960 +0.32(+0.43%)
Jan 29, 2016 72.39 73.76 72.39 73.76 1,859 +1.80(+2.50%)
Jan 28, 2016 70.70 72.16 70.70 71.96 2,009 +0.50(+0.70%)
Jan 27, 2016 71.97 72.25 71.46 71.46 1,585 -0.62(-0.85%)
Jan 26, 2016 72.95 72.95 71.97 72.08 9,355 -0.03(-0.05%)
Jan 25, 2016 72.47 72.47 71.18 72.11 2,620 +0.15(+0.21%)
Jan 22, 2016 72.66 72.66 71.04 71.96 1,685 +0.94(+1.32%)
Jan 21, 2016 70.34 71.02 70.19 71.02 3,220 +2.31(+3.36%)
Jan 20, 2016 69.90 69.90 67.88 68.71 8,632 -2.87(-4.01%)
Jan 19, 2016 72.26 72.42 71.58 71.58 2,765 +1.12(+1.59%)
Jan 15, 2016 70.46 70.46 70.46 0 -2.13(-2.93%)
Jan 14, 2016 71.68 72.59 71.68 72.59 1,695 -1.49(-2.01%)
Jan 13, 2016 74.45 74.45 73.69 74.08 2,086 -1.03(-1.38%)
Jan 12, 2016 75.86 76.05 74.45 75.11 3,076 -1.04(-1.36%)
Jan 11, 2016 75.78 76.46 74.99 76.15 3,486 -0.35(-0.46%)
Jan 08, 2016 78.25 78.49 76.50 76.50 1,710 +0.11(+0.14%)
Jan 07, 2016 76.70 76.70 74.86 76.39 1,369 -2.06(-2.63%)
Jan 06, 2016 78.45 78.45 78.45 78.45 849 +0.33(+0.42%)
Jan 05, 2016 79.03 79.03 77.14 78.12 1,381 -0.49(-0.62%)
Jan 04, 2016 79.05 79.05 78.61 78.61 1,952 -3.77(-4.58%)
Dec 31, 2015 82.38 82.38 82.38 0 +0.56(+0.69%)
Dec 30, 2015 81.82 81.82 81.82 81.82 1,009 -0.59(-0.72%)
Dec 29, 2015 82.17 82.41 82.17 82.41 12,450 +0.64(+0.78%)
Dec 28, 2015 81.93 82.09 81.72 81.77 1,531 -0.23(-0.28%)
Dec 24, 2015 82.00 82.00 82.00 0 -0.03(-0.04%)
Dec 23, 2015 81.87 82.03 81.87 82.03 2,425 -0.26(-0.32%)
Dec 22, 2015 81.49 82.29 80.81 82.29 1,594 -0.02(-0.02%)
Dec 21, 2015 82.46 82.47 81.86 82.31 2,428 +1.65(+2.05%)
Dec 18, 2015 79.68 80.66 79.67 80.66 1,454 -0.99(-1.21%)
Dec 16, 2015 81.65 81.65 81.65 553 +0.85(+1.05%)
Dec 15, 2015 81.60 81.90 80.75 80.80 3,849 +1.93(+2.45%)
Dec 14, 2015 78.95 80.51 78.87 78.87 1,728 +0.60(+0.77%)
Dec 11, 2015 79.79 79.79 78.27 78.27 1,823 -0.89(-1.12%)
Dec 10, 2015 78.06 79.16 78.06 79.16 2,904 +0.54(+0.69%)
Dec 09, 2015 78.23 79.30 78.23 78.62 3,102 -0.98(-1.23%)
Dec 08, 2015 78.24 79.60 78.24 79.60 1,554 -0.72(-0.90%)
Dec 07, 2015 80.40 80.60 80.32 80.32 1,126 -1.59(-1.94%)
Dec 04, 2015 83.06 83.06 81.91 81.91 1,466 +1.00(+1.24%)
Dec 03, 2015 81.25 81.28 80.91 80.91 1,276 +1.05(+1.31%)
Dec 02, 2015 79.86 79.86 79.86 79.86 730 -0.78(-0.97%)
Dec 01, 2015 81.88 81.88 80.54 80.64 1,568 -1.28(-1.56%)
Nov 25, 2015 81.92 81.92 81.92 424 +0.54(+0.66%)
Nov 24, 2015 82.86 82.93 81.38 81.38 1,729 +0.28(+0.35%)
Nov 23, 2015 81.10 81.10 81.10 81.10 775 -1.71(-2.06%)
Nov 20, 2015 82.81 82.81 82.81 82.81 480 +0.51(+0.62%)
Nov 19, 2015 82.55 82.55 81.47 82.30 1,040 +3.05(+3.85%)
Nov 18, 2015 78.68 79.25 78.37 79.25 1,324 -1.54(-1.91%)
Nov 17, 2015 80.49 81.05 80.02 80.79 1,499 +0.48(+0.60%)
Nov 16, 2015 79.00 80.31 79.00 80.31 1,011 +2.41(+3.09%)
Nov 13, 2015 79.72 80.07 77.91 77.91 1,287 -3.11(-3.84%)
Nov 12, 2015 81.02 81.02 81.02 81.02 729 +0.52(+0.65%)
Nov 11, 2015 80.50 80.50 80.50 80.50 856 +0.26(+0.32%)
Nov 10, 2015 80.24 80.24 80.24 80.24 709 -0.26(-0.32%)
Nov 09, 2015 81.25 81.25 80.44 80.50 1,477 -1.87(-2.27%)
Nov 06, 2015 81.88 82.53 81.25 82.37 1,351 +1.77(+2.20%)
Nov 03, 2015 80.60 80.60 80.60 596 +1.30(+1.64%)
Nov 02, 2015 79.18 79.54 79.18 79.30 1,477 -0.80(-1.00%)
Oct 30, 2015 77.83 80.16 77.83 80.10 1,049 +1.13(+1.43%)
Oct 29, 2015 79.97 79.97 78.97 78.97 731 -2.30(-2.83%)
Oct 28, 2015 80.42 81.27 80.21 81.27 1,224 -1.07(-1.30%)
Oct 27, 2015 82.34 82.34 82.34 82.34 756 -1.66(-1.98%)
Oct 26, 2015 84.00 84.00 84.00 84.00 645 +2.29(+2.80%)
Oct 22, 2015 81.71 81.71 81.71 406 +1.09(+1.35%)
Oct 21, 2015 79.99 80.62 79.99 80.62 1,168 -0.12(-0.15%)
Oct 20, 2015 81.31 81.31 80.74 80.74 543 +0.43(+0.54%)
Oct 19, 2015 82.25 82.25 80.31 80.31 767 -2.72(-3.28%)
Oct 16, 2015 83.03 83.03 83.03 83.03 473 +0.52(+0.63%)
Oct 15, 2015 81.47 82.51 81.47 82.51 1,150 +3.75(+4.76%)
Oct 13, 2015 78.76 78.76 78.76 276 -3.41(-4.15%)
Oct 12, 2015 81.56 82.17 81.56 82.17 862 +0.92(+1.13%)
Oct 09, 2015 81.67 82.18 81.25 81.25 2,232 -0.55(-0.67%)
Oct 07, 2015 81.80 81.80 81.80 238 +2.91(+3.69%)
Oct 06, 2015 78.90 78.90 76.66 78.89 765 +1.20(+1.54%)
Oct 05, 2015 77.69 77.69 77.69 77.69 870 +3.10(+4.16%)
Oct 02, 2015 72.97 74.93 72.97 74.59 1,669 -0.05(-0.07%)
Sep 30, 2015 74.64 74.64 74.64 452 -1.31(-1.72%)
Sep 29, 2015 75.79 76.18 75.79 75.95 1,369 +1.31(+1.76%)
Sep 28, 2015 75.67 75.67 74.64 74.64 1,362 -2.74(-3.54%)
Sep 25, 2015 77.62 77.63 77.38 77.38 1,071 +0.23(+0.30%)
Sep 23, 2015 77.15 77.15 77.15 502 -0.83(-1.06%)
Sep 22, 2015 77.30 77.98 77.30 77.98 3,694 -2.95(-3.65%)
Sep 21, 2015 80.94 80.94 80.93 80.93 689 -0.74(-0.91%)
Sep 18, 2015 82.01 82.01 81.67 81.67 896 -1.03(-1.24%)
Sep 17, 2015 82.64 83.63 82.64 82.70 3,948 +0.30(+0.36%)
Sep 16, 2015 82.40 82.40 82.40 82.40 801 +1.50(+1.85%)
Sep 15, 2015 80.25 80.90 80.25 80.90 5,044 -0.75(-0.92%)
Sep 14, 2015 80.58 81.65 80.58 81.65 846 +2.08(+2.61%)
Sep 11, 2015 80.00 80.00 79.25 79.58 3,296 -0.77(-0.96%)
Sep 10, 2015 79.22 80.35 79.22 80.35 5,133 +1.31(+1.66%)
Sep 09, 2015 80.24 80.24 79.04 79.04 1,980 +1.29(+1.66%)
Sep 08, 2015 78.26 78.73 77.75 77.75 1,329 +2.32(+3.08%)
Sep 04, 2015 75.43 75.43 75.43 0 -1.83(-2.37%)
Sep 03, 2015 76.94 77.26 76.45 77.26 2,719 +0.43(+0.56%)
Sep 02, 2015 76.66 76.92 76.65 76.83 1,807 +0.62(+0.81%)
Sep 01, 2015 76.77 77.17 76.20 76.21 12,313 -1.37(-1.77%)
Aug 31, 2015 78.02 78.12 77.27 77.58 2,635 -2.61(-3.25%)
Aug 28, 2015 79.25 80.19 79.25 80.19 1,759 -2.13(-2.59%)
Aug 27, 2015 77.24 82.32 77.24 82.32 3,713 +3.78(+4.81%)
Aug 26, 2015 79.29 79.29 78.54 78.54 1,334 +0.09(+0.11%)
Aug 25, 2015 77.40 80.17 77.40 78.45 11,331 +2.66(+3.51%)
Aug 24, 2015 76.26 78.93 75.79 75.79 2,446 -4.26(-5.32%)
Aug 21, 2015 80.05 80.05 80.05 80.05 26,459 +0.94(+1.19%)
Aug 20, 2015 79.44 79.44 79.00 79.11 6,738 -0.82(-1.03%)
Aug 19, 2015 79.17 79.93 79.17 79.93 1,321 -0.32(-0.40%)
Aug 18, 2015 80.27 80.27 80.25 80.25 1,363 -1.41(-1.73%)
Aug 17, 2015 81.66 81.66 81.51 81.66 943 +0.28(+0.34%)
Aug 14, 2015 80.50 81.38 80.50 81.38 820 -0.14(-0.17%)
Aug 13, 2015 81.24 81.53 80.51 81.52 1,823 +1.39(+1.73%)
Aug 12, 2015 80.11 80.13 80.11 80.13 500 -0.69(-0.85%)
Aug 11, 2015 80.13 81.23 80.13 80.82 1,148 -2.34(-2.81%)
Aug 10, 2015 84.05 84.05 83.16 83.16 616 -1.06(-1.26%)
Aug 05, 2015 84.22 84.22 84.22 472 -1.13(-1.32%)
Aug 04, 2015 85.35 85.35 85.35 85.35 728 -2.17(-2.48%)
Jul 31, 2015 87.52 87.52 87.52 377 -0.56(-0.63%)
Jul 30, 2015 88.08 88.08 88.08 88.08 819 -3.07(-3.37%)
Jul 29, 2015 91.35 91.35 91.15 91.15 1,032 +1.88(+2.11%)
Jul 28, 2015 88.83 89.27 87.68 89.27 967 -0.92(-1.02%)
Jul 27, 2015 90.19 90.19 90.19 90.19 519 -2.88(-3.09%)
Jul 24, 2015 93.67 93.67 93.07 93.07 606 +0.39(+0.42%)
Jul 23, 2015 91.37 92.68 91.37 92.68 2,879 -1.45(-1.54%)
Jul 21, 2015 94.13 94.13 94.13 572 +1.58(+1.71%)
Jul 17, 2015 92.55 92.55 92.55 381 -0.08(-0.09%)
Jul 16, 2015 92.63 92.63 92.63 92.63 795 +1.23(+1.35%)
Jul 14, 2015 91.40 91.40 91.40 586 -1.94(-2.08%)
Jul 13, 2015 93.27 93.34 90.08 93.34 916 +1.32(+1.43%)
Jul 10, 2015 91.85 92.02 91.85 92.02 730 +1.82(+2.02%)
Jul 09, 2015 90.16 90.20 90.16 90.20 1,204 -1.00(-1.10%)
Jul 07, 2015 91.20 91.20 91.20 694 +1.68(+1.88%)
Jul 06, 2015 87.95 89.52 87.76 89.52 984 +0.61(+0.69%)
Jul 02, 2015 88.91 88.91 88.91 0 -3.09(-3.36%)
Jul 01, 2015 92.50 92.50 91.21 92.00 193,333 +4.00(+4.55%)
Jun 30, 2015 86.67 88.47 86.67 88.00 7,910 +1.79(+2.08%)
Jun 29, 2015 86.60 86.60 85.15 86.21 2,792 -1.21(-1.38%)
Jun 25, 2015 87.42 87.42 87.42 142 +0.40(+0.46%)
Jun 24, 2015 87.02 87.02 87.02 87.02 66,621 -0.92(-1.05%)
Jun 23, 2015 87.74 87.94 87.74 87.94 55,354 -0.78(-0.88%)
Jun 18, 2015 88.72 88.72 88.72 159 +0.23(+0.26%)
Jun 17, 2015 89.07 89.07 88.49 88.49 1,055 -0.12(-0.14%)
Jun 11, 2015 88.61 88.61 88.61 366 -0.18(-0.20%)
Jun 10, 2015 88.79 88.79 88.79 88.79 437 -0.36(-0.40%)
Jun 04, 2015 89.15 89.15 89.15 140 -2.28(-2.49%)
Jun 03, 2015 92.76 92.76 91.43 91.43 1,895 -0.01(-0.01%)
Jun 02, 2015 89.94 91.44 89.94 91.44 690 -2.28(-2.43%)
Jun 01, 2015 94.61 94.61 93.72 93.72 4,799 +1.20(+1.30%)
May 29, 2015 93.02 94.30 92.52 92.52 2,274 -4.48(-4.62%)
May 28, 2015 96.97 97.10 96.97 97.00 713 -0.43(-0.44%)
May 26, 2015 97.43 97.43 97.43 176 -0.61(-0.62%)
May 22, 2015 98.04 98.04 98.04 0 -0.76(-0.77%)
May 19, 2015 98.80 98.80 98.80 143 -1.30(-1.30%)
May 18, 2015 100.19 100.19 99.30 100.10 1,941 +0.30(+0.30%)
May 15, 2015 98.32 99.80 98.32 99.80 10,672 -0.44(-0.44%)
May 14, 2015 97.63 100.40 97.63 100.24 34,648 +2.23(+2.28%)
May 12, 2015 98.01 98.01 98.01 95 +2.54(+2.66%)
May 11, 2015 95.47 95.47 95.47 95.47 374 -2.26(-2.31%)
May 08, 2015 97.48 97.79 97.48 97.73 13,642 +1.58(+1.64%)
May 07, 2015 96.80 96.80 96.15 96.15 1,085 +1.22(+1.29%)
May 06, 2015 94.87 94.93 94.87 94.93 1,374 -1.01(-1.05%)
May 04, 2015 95.94 95.94 95.94 88 +0.44(+0.46%)
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.