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 -0.34 (-0.33%)
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 28, 2017 80.40 80.40 79.95 80.40 2,933 -0.47(-0.58%)
Apr 27, 2017 80.56 81.29 80.44 80.87 1,811 -0.38(-0.47%)
Apr 25, 2017 81.25 81.25 81.25 682 +0.35(+0.43%)
Apr 24, 2017 80.60 80.90 80.60 80.90 1,294 +0.35(+0.43%)
Apr 21, 2017 80.47 80.55 80.47 80.55 1,230 +0.30(+0.37%)
Apr 20, 2017 80.25 80.25 79.75 80.25 1,804 +0.54(+0.68%)
Apr 19, 2017 81.00 81.00 79.71 79.71 1,129 -1.49(-1.84%)
Apr 17, 2017 81.20 81.20 81.20 783 +0.36(+0.44%)
Apr 13, 2017 81.25 81.25 80.84 80.84 1,393 -0.54(-0.67%)
Apr 12, 2017 81.42 81.42 81.39 81.39 1,730 +0.34(+0.41%)
Apr 11, 2017 81.28 81.28 81.05 81.05 39,047 -0.10(-0.12%)
Apr 10, 2017 81.75 81.80 81.10 81.15 2,994 -0.89(-1.08%)
Apr 07, 2017 82.25 82.27 82.04 82.04 1,073 -0.11(-0.14%)
Apr 06, 2017 82.15 82.15 82.15 82.15 898 -0.20(-0.24%)
Apr 05, 2017 82.75 82.75 81.98 82.35 2,695 -0.86(-1.03%)
Apr 04, 2017 83.21 83.21 83.21 83.21 710 +0.10(+0.12%)
Mar 31, 2017 83.11 83.11 83.11 620 -0.89(-1.06%)
Mar 29, 2017 84.00 84.00 84.00 656 +0.42(+0.50%)
Mar 28, 2017 83.58 83.58 83.58 83.58 901 +1.08(+1.31%)
Mar 27, 2017 82.50 82.50 82.50 82.50 526 +1.11(+1.36%)
Mar 24, 2017 81.49 81.49 81.39 81.39 730 +0.29(+0.36%)
Mar 23, 2017 81.13 81.14 81.11 81.11 945 +0.22(+0.27%)
Mar 22, 2017 80.89 80.89 80.89 80.89 1,119 -1.34(-1.63%)
Mar 21, 2017 82.23 82.23 82.23 82.23 951 +0.34(+0.42%)
Mar 17, 2017 81.89 81.89 81.89 468 -0.45(-0.55%)
Mar 16, 2017 82.34 82.34 82.34 82.34 631 +2.66(+3.34%)
Mar 15, 2017 79.68 79.68 79.68 79.68 626 -1.72(-2.12%)
Mar 13, 2017 81.40 81.40 81.40 486 +2.21(+2.79%)
Mar 10, 2017 79.19 79.19 79.19 79.19 736 -0.05(-0.06%)
Mar 09, 2017 79.24 79.24 79.24 79.24 1,082 -0.71(-0.89%)
Mar 07, 2017 79.95 79.95 79.95 857 +0.53(+0.67%)
Mar 06, 2017 79.42 79.42 79.42 79.42 518 -1.57(-1.94%)
Feb 28, 2017 80.99 80.99 80.99 512 +0.99(+1.23%)
Feb 24, 2017 80.00 80.00 80.00 479 -0.38(-0.47%)
Feb 23, 2017 82.02 82.23 80.38 80.38 1,567 -1.63(-1.99%)
Feb 22, 2017 80.48 84.96 79.98 82.01 1,270 +0.81(+1.00%)
Feb 17, 2017 81.20 81.20 81.20 882 +1.71(+2.15%)
Feb 16, 2017 80.50 81.50 79.49 79.49 1,214 -0.41(-0.51%)
Feb 15, 2017 78.81 79.90 78.81 79.90 1,519 -1.51(-1.85%)
Feb 14, 2017 81.25 81.41 81.25 81.41 1,090 +0.18(+0.22%)
Feb 13, 2017 81.23 81.23 79.64 81.23 1,450 -0.05(-0.06%)
Feb 10, 2017 80.83 81.28 80.83 81.28 909 +1.31(+1.64%)
Feb 09, 2017 80.42 80.81 78.91 79.97 1,170 -0.91(-1.12%)
Feb 06, 2017 80.88 80.88 80.88 881 +0.22(+0.27%)
Feb 03, 2017 79.70 81.37 79.70 80.66 1,077 +0.61(+0.76%)
Feb 02, 2017 81.23 81.23 80.05 80.05 1,203 +2.09(+2.68%)
Jan 31, 2017 77.96 77.96 77.96 1,459 -0.93(-1.18%)
Jan 30, 2017 76.35 78.89 76.35 78.89 1,463 +0.53(+0.67%)
Jan 27, 2017 79.27 79.27 78.36 78.36 1,381 -1.35(-1.69%)
Jan 26, 2017 78.53 79.71 78.53 79.71 1,302 -0.13(-0.16%)
Jan 25, 2017 79.84 79.84 78.96 79.84 1,828 +0.29(+0.36%)
Jan 24, 2017 81.10 81.10 78.78 79.55 1,051 -0.40(-0.50%)
Jan 23, 2017 81.05 81.05 78.68 79.95 3,372 -0.42(-0.52%)
Jan 20, 2017 80.37 80.37 80.37 80.37 1,295 +2.12(+2.71%)
Jan 19, 2017 78.25 78.25 78.25 78.25 4,154 +1.00(+1.29%)
Jan 18, 2017 77.25 77.25 77.25 77.25 3,816 -1.75(-2.22%)
Jan 17, 2017 78.60 79.00 78.39 79.00 2,673 +1.90(+2.46%)
Jan 13, 2017 77.10 77.10 77.10 0 +0.76(+1.00%)
Jan 12, 2017 77.04 77.04 75.00 76.34 2,839 +0.54(+0.71%)
Jan 11, 2017 76.40 76.40 75.80 75.80 1,455 -0.20(-0.26%)
Jan 10, 2017 76.22 76.78 76.00 76.00 1,339 -0.62(-0.81%)
Jan 09, 2017 76.19 76.62 73.97 76.62 1,530 +1.08(+1.43%)
Jan 06, 2017 73.83 75.54 73.83 75.54 1,471 -1.15(-1.50%)
Jan 05, 2017 76.05 76.69 75.33 76.69 1,310 +1.43(+1.90%)
Jan 04, 2017 75.26 75.26 75.26 75.26 583 +0.40(+0.53%)
Jan 03, 2017 74.86 74.86 74.86 74.86 1,213 -1.23(-1.62%)
Dec 30, 2016 76.09 76.09 76.09 0 +1.17(+1.56%)
Dec 29, 2016 73.81 74.92 72.73 74.92 1,660 +2.23(+3.07%)
Dec 28, 2016 74.91 74.91 72.69 72.69 1,796 -2.27(-3.03%)
Dec 27, 2016 74.42 74.96 74.42 74.96 3,842 -0.35(-0.46%)
Dec 23, 2016 75.31 75.31 75.31 0 +0.64(+0.86%)
Dec 22, 2016 74.67 74.67 73.30 74.67 2,129 -1.41(-1.85%)
Dec 21, 2016 74.40 76.08 74.40 76.08 1,492 +0.58(+0.77%)
Dec 20, 2016 73.92 76.15 73.92 75.50 2,038 +0.27(+0.36%)
Dec 19, 2016 76.03 76.11 74.55 75.23 2,113 -0.77(-1.01%)
Dec 16, 2016 74.98 77.01 74.98 76.00 2,954 -1.16(-1.50%)
Dec 15, 2016 76.97 77.16 74.70 77.16 2,668 -0.61(-0.78%)
Dec 14, 2016 79.02 79.02 77.28 77.77 3,361 -1.23(-1.56%)
Dec 13, 2016 77.90 79.40 77.90 79.00 4,199 -0.29(-0.37%)
Dec 12, 2016 77.92 79.32 77.92 79.29 1,956 +1.43(+1.84%)
Dec 09, 2016 77.15 77.86 77.15 77.86 4,708 -1.35(-1.70%)
Dec 08, 2016 79.22 79.22 76.93 79.21 1,615 +1.34(+1.72%)
Dec 07, 2016 76.97 77.87 76.97 77.87 2,819 -0.49(-0.63%)
Dec 06, 2016 77.26 78.39 77.26 78.36 2,152 +2.21(+2.90%)
Dec 05, 2016 78.00 78.10 76.15 76.15 2,428 +0.24(+0.32%)
Dec 02, 2016 75.91 75.91 75.91 75.91 2,520 -0.86(-1.12%)
Dec 01, 2016 77.71 77.71 75.79 76.77 2,847 +1.37(+1.82%)
Nov 30, 2016 77.68 77.68 75.40 75.40 1,145 +0.33(+0.44%)
Nov 29, 2016 75.06 75.07 75.06 75.07 2,374 -0.27(-0.35%)
Nov 28, 2016 75.06 75.60 75.06 75.33 3,427 +0.27(+0.37%)
Nov 25, 2016 75.06 75.28 75.06 75.06 1,707 -0.01(-0.01%)
Nov 23, 2016 75.07 75.07 75.07 0 +0.00(+0.00%)
Nov 22, 2016 75.06 75.99 75.06 75.07 3,514 -0.71(-0.94%)
Nov 21, 2016 75.48 75.78 75.03 75.78 2,897 +1.22(+1.64%)
Nov 18, 2016 76.59 76.59 74.56 74.56 1,162 +1.78(+2.45%)
Nov 17, 2016 72.78 75.00 72.78 72.78 1,638 -2.06(-2.75%)
Nov 16, 2016 74.84 74.84 74.84 74.84 1,181 +0.84(+1.14%)
Nov 15, 2016 73.48 74.80 73.48 74.00 5,291 -0.70(-0.94%)
Nov 14, 2016 73.30 74.70 73.08 74.70 1,213 +0.90(+1.22%)
Nov 11, 2016 75.66 75.66 73.80 73.80 1,811 -3.17(-4.12%)
Nov 10, 2016 75.50 76.97 75.50 76.97 1,786 -0.60(-0.77%)
Nov 09, 2016 75.19 77.57 75.19 77.57 1,857 +1.87(+2.47%)
Nov 08, 2016 74.88 75.70 74.88 75.70 45,808 +0.07(+0.09%)
Nov 07, 2016 75.35 76.42 75.35 75.63 1,144 +0.00(+0.01%)
Nov 04, 2016 75.62 75.62 75.62 75.62 1,226 -1.17(-1.53%)
Nov 03, 2016 75.89 77.16 75.89 76.80 6,440 +1.00(+1.32%)
Nov 02, 2016 75.41 75.80 75.26 75.80 1,176 +0.16(+0.21%)
Nov 01, 2016 75.64 76.30 75.64 75.64 2,015 +0.01(+0.01%)
Oct 31, 2016 75.63 75.63 75.63 75.63 1,031 -1.71(-2.21%)
Oct 28, 2016 77.44 77.44 77.34 77.34 888 -1.28(-1.63%)
Oct 26, 2016 78.62 78.62 78.62 573 -0.18(-0.23%)
Oct 25, 2016 77.24 78.80 77.24 78.80 1,117 +1.24(+1.60%)
Oct 24, 2016 78.45 78.45 77.56 77.56 1,105 -0.14(-0.19%)
Oct 21, 2016 78.30 78.34 76.76 77.70 3,039 +0.70(+0.92%)
Oct 20, 2016 77.00 77.00 75.85 77.00 1,680 -1.50(-1.91%)
Oct 19, 2016 78.50 78.50 77.48 78.50 1,259 +0.61(+0.78%)
Oct 18, 2016 77.89 77.89 77.89 77.89 1,335 +0.74(+0.96%)
Oct 17, 2016 77.75 77.75 77.15 77.15 1,081 -1.75(-2.22%)
Oct 14, 2016 78.90 78.90 78.90 78.90 1,007 -0.77(-0.97%)
Oct 13, 2016 79.67 79.67 79.67 79.67 1,015 -0.23(-0.29%)
Oct 11, 2016 79.90 79.90 79.90 432 -1.05(-1.30%)
Oct 10, 2016 81.00 81.24 80.95 80.95 871 -0.05(-0.06%)
Oct 07, 2016 82.95 84.40 81.00 81.00 1,048 -0.25(-0.31%)
Oct 03, 2016 81.25 81.25 81.25 651 -0.25(-0.31%)
Sep 30, 2016 82.43 82.43 81.50 81.50 719 +0.72(+0.89%)
Sep 29, 2016 81.01 81.01 80.78 80.78 848 -0.01(-0.01%)
Sep 28, 2016 80.79 80.79 80.79 80.79 705 -0.46(-0.57%)
Sep 27, 2016 81.40 81.40 81.06 81.25 2,289 -1.25(-1.52%)
Sep 26, 2016 82.50 82.50 82.50 82.50 883 +0.03(+0.04%)
Sep 23, 2016 82.47 82.47 82.47 82.47 3,849 -1.56(-1.86%)
Sep 22, 2016 84.03 84.03 84.03 84.03 499 +0.33(+0.40%)
Sep 21, 2016 82.84 83.70 82.84 83.70 2,294 +1.18(+1.43%)
Sep 20, 2016 82.52 82.52 82.52 82.52 843 +0.17(+0.21%)
Sep 19, 2016 82.35 82.35 82.35 82.35 650 +0.29(+0.35%)
Sep 16, 2016 82.15 82.15 82.06 82.06 750 +0.05(+0.06%)
Sep 15, 2016 82.01 82.01 82.01 82.01 791 -0.12(-0.15%)
Sep 14, 2016 82.13 82.13 82.13 82.13 747 -0.04(-0.05%)
Sep 13, 2016 82.05 82.17 82.05 82.17 926 -0.87(-1.05%)
Sep 12, 2016 82.37 83.04 82.37 83.04 996 -0.55(-0.66%)
Sep 09, 2016 83.80 83.80 83.59 83.59 759 -1.52(-1.79%)
Sep 08, 2016 85.11 85.11 85.11 85.11 525 -0.40(-0.47%)
Sep 07, 2016 86.00 86.00 85.51 85.51 1,701 -0.49(-0.57%)
Sep 06, 2016 86.35 86.35 86.00 86.00 1,145 +1.96(+2.33%)
Sep 02, 2016 84.04 84.04 84.04 0 +0.53(+0.63%)
Sep 01, 2016 83.39 83.51 83.39 83.51 1,053 -0.33(-0.39%)
Aug 30, 2016 83.84 83.84 83.84 645 -0.42(-0.50%)
Aug 29, 2016 84.02 84.26 84.02 84.26 940 -0.42(-0.50%)
Aug 26, 2016 85.82 85.82 84.68 84.68 1,098 -0.05(-0.06%)
Aug 24, 2016 84.73 84.73 84.73 402 +0.00(+0.00%)
Aug 23, 2016 84.73 84.73 84.73 84.73 654 -0.08(-0.09%)
Aug 22, 2016 84.81 84.81 84.81 84.81 885 -0.61(-0.71%)
Aug 18, 2016 85.42 85.42 85.42 418 +0.73(+0.86%)
Aug 17, 2016 84.69 84.69 84.69 84.69 708 +0.29(+0.34%)
Aug 16, 2016 85.15 85.15 84.40 84.40 659 -0.63(-0.74%)
Aug 12, 2016 85.03 85.03 85.03 438 +0.35(+0.41%)
Aug 11, 2016 84.68 84.68 84.68 84.68 626 -1.17(-1.36%)
Aug 10, 2016 85.85 85.85 85.85 85.85 620 -0.17(-0.20%)
Aug 08, 2016 86.02 86.02 86.02 388 +0.47(+0.55%)
Aug 05, 2016 85.28 85.55 85.28 85.55 1,112 -0.35(-0.41%)
Aug 04, 2016 85.90 85.90 85.90 85.90 714 +2.76(+3.32%)
Aug 03, 2016 84.43 84.43 83.07 83.14 1,226 -2.83(-3.29%)
Aug 01, 2016 85.97 85.97 85.97 813 +0.76(+0.89%)
Jul 29, 2016 85.19 85.21 85.19 85.21 1,079 -0.47(-0.55%)
Jul 28, 2016 85.68 85.68 85.68 85.68 1,115 +0.44(+0.52%)
Jul 27, 2016 84.59 85.24 84.59 85.24 826 +0.82(+0.97%)
Jul 25, 2016 84.42 84.42 84.42 534 -0.91(-1.07%)
Jul 22, 2016 85.24 85.33 85.24 85.33 1,098 -0.19(-0.22%)
Jul 21, 2016 86.00 86.00 85.10 85.52 1,968 -0.35(-0.41%)
Jul 20, 2016 85.92 85.92 85.87 85.87 1,112 -1.83(-2.09%)
Jul 18, 2016 87.70 87.70 87.70 664 +2.03(+2.37%)
Jul 15, 2016 85.67 85.67 85.67 85.67 758 -1.80(-2.06%)
Jul 14, 2016 86.59 87.47 86.59 87.47 1,028 -0.10(-0.11%)
Jul 13, 2016 86.29 87.57 86.29 87.57 883 +0.57(+0.66%)
Jul 12, 2016 85.62 87.00 85.61 87.00 2,623 +1.78(+2.09%)
Jul 08, 2016 85.22 85.22 85.22 527 +0.20(+0.23%)
Jul 07, 2016 85.02 85.02 85.02 85.02 959 +0.75(+0.89%)
Jul 05, 2016 84.03 86.95 84.03 84.27 1,986 -1.00(-1.17%)
Jul 01, 2016 85.27 85.27 85.27 0 -0.82(-0.95%)
Jun 30, 2016 85.80 86.09 85.72 86.09 885 +1.30(+1.53%)
Jun 29, 2016 84.15 84.79 84.10 84.79 1,464 +1.24(+1.48%)
Jun 28, 2016 82.74 83.55 82.74 83.55 1,788 +3.03(+3.76%)
Jun 27, 2016 80.53 80.53 80.52 80.52 2,104 -0.85(-1.04%)
Jun 24, 2016 82.77 82.77 81.37 81.37 998 -3.33(-3.93%)
Jun 23, 2016 84.70 84.70 84.70 84.70 1,011 +0.40(+0.47%)
Jun 22, 2016 82.99 84.30 82.99 84.30 1,123 -0.45(-0.53%)
Jun 20, 2016 84.75 84.75 84.75 551 +1.56(+1.88%)
Jun 16, 2016 83.19 83.19 83.19 598 -0.64(-0.76%)
Jun 15, 2016 84.00 84.00 83.83 83.83 1,394 +0.20(+0.24%)
Jun 14, 2016 82.38 83.63 82.38 83.63 1,413 -0.65(-0.77%)
Jun 13, 2016 84.28 84.28 84.28 84.28 951 +2.60(+3.18%)
Jun 10, 2016 84.35 84.35 81.68 81.68 2,722 -4.21(-4.90%)
Jun 09, 2016 85.87 85.89 85.87 85.89 1,284 +0.38(+0.44%)
Jun 08, 2016 86.52 86.52 85.51 85.51 1,437 +1.16(+1.38%)
Jun 07, 2016 86.08 86.08 84.35 84.35 999 -1.73(-2.01%)
Jun 06, 2016 86.08 86.08 86.08 86.08 1,290 +0.44(+0.51%)
Jun 03, 2016 85.64 85.64 85.64 85.64 720 +1.33(+1.58%)
Jun 02, 2016 84.48 84.48 84.30 84.31 1,929 +0.18(+0.21%)
Jun 01, 2016 84.07 84.13 83.90 84.13 1,320 -0.52(-0.61%)
May 31, 2016 84.65 84.65 84.65 84.65 528 +0.41(+0.49%)
May 25, 2016 84.24 84.24 84.24 0 +0.38(+0.45%)
May 24, 2016 82.97 83.86 82.97 83.86 779 +1.32(+1.60%)
May 23, 2016 80.85 82.54 80.85 82.54 1,190 +1.48(+1.83%)
May 19, 2016 81.06 81.06 81.06 460 -0.69(-0.84%)
May 18, 2016 82.01 82.01 81.75 81.75 933 -1.15(-1.39%)
May 17, 2016 83.25 83.83 81.55 82.90 2,070 -0.20(-0.24%)
May 16, 2016 83.10 83.10 83.10 83.10 796 +1.20(+1.47%)
May 13, 2016 81.90 81.90 81.90 81.90 791 -0.83(-1.00%)
May 11, 2016 82.73 82.73 82.73 506 +0.08(+0.10%)
May 10, 2016 82.65 82.65 82.65 82.65 813 -0.69(-0.83%)
May 09, 2016 85.35 85.35 82.00 83.34 1,735 +1.15(+1.40%)
May 06, 2016 82.14 82.19 82.14 82.19 840 -0.57(-0.69%)
May 05, 2016 82.76 82.76 82.76 82.76 1,165 +0.30(+0.36%)
May 04, 2016 82.46 82.46 82.46 82.46 829 -1.03(-1.23%)
May 03, 2016 83.98 84.14 83.49 83.49 3,268 -1.03(-1.22%)
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.