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, 2022 106.05 106.16 106.05 106.16 485 +1.59(+1.52%)
Apr 28, 2022 104.57 104.57 102.81 104.57 543 -0.86(-0.82%)
Apr 27, 2022 105.60 105.60 105.26 105.43 721 +0.37(+0.35%)
Apr 26, 2022 105.10 105.11 105.06 105.06 879 -2.73(-2.53%)
Apr 25, 2022 107.79 107.79 107.79 107.79 697 +0.05(+0.05%)
Apr 21, 2022 107.74 78 -1.62(-1.48%)
Apr 19, 2022 109.36 159 +1.09(+1.01%)
Apr 18, 2022 108.27 108.27 108.27 108.27 397 -1.41(-1.29%)
Apr 14, 2022 109.84 109.91 109.68 109.68 622 +1.41(+1.30%)
Apr 12, 2022 108.27 173 -0.48(-0.44%)
Apr 11, 2022 107.20 108.75 107.20 108.75 1,284 -0.50(-0.46%)
Apr 08, 2022 108.25 109.25 108.25 109.25 2,006 -2.25(-2.02%)
Apr 05, 2022 111.50 371 +0.55(+0.50%)
Apr 04, 2022 110.95 110.95 110.95 110.95 750 +0.11(+0.10%)
Apr 01, 2022 110.84 110.84 110.84 110.84 781 +1.15(+1.05%)
Mar 31, 2022 109.69 109.69 109.69 109.69 1,457 +0.24(+0.22%)
Mar 29, 2022 109.45 122 +1.27(+1.17%)
Mar 28, 2022 107.67 108.18 107.60 108.18 1,015 -0.31(-0.28%)
Mar 23, 2022 108.49 262 -0.47(-0.43%)
Mar 21, 2022 108.96 269 +1.71(+1.59%)
Mar 17, 2022 107.25 250 +0.00(+0.00%)
Mar 16, 2022 106.97 107.25 106.97 107.25 567 +2.78(+2.66%)
Mar 15, 2022 103.65 104.47 103.50 104.47 2,988 +0.12(+0.11%)
Mar 14, 2022 104.61 104.61 104.35 104.35 790 -0.36(-0.34%)
Mar 11, 2022 107.55 107.55 104.71 104.71 1,431 +1.13(+1.09%)
Mar 10, 2022 104.72 104.72 103.13 103.58 1,825 -0.50(-0.48%)
Mar 09, 2022 103.16 104.32 102.75 104.08 3,181 +1.08(+1.05%)
Mar 08, 2022 102.71 103.00 102.71 103.00 1,894 -0.31(-0.30%)
Mar 07, 2022 103.88 103.88 103.31 103.31 1,608 -0.69(-0.66%)
Mar 03, 2022 104.00 7,363 -1.50(-1.42%)
Mar 02, 2022 105.08 105.63 105.00 105.50 4,362 +3.20(+3.13%)
Mar 01, 2022 104.75 104.75 102.30 102.30 2,341 -1.64(-1.58%)
Feb 28, 2022 104.75 104.75 103.94 103.94 4,445 -2.06(-1.94%)
Feb 25, 2022 105.82 106.00 106.00 106.00 2,856 +1.49(+1.43%)
Feb 24, 2022 105.00 105.00 103.76 104.51 3,001 -0.77(-0.73%)
Feb 23, 2022 105.74 105.81 105.09 105.28 3,361 -0.86(-0.81%)
Feb 22, 2022 106.14 106.34 106.14 106.14 1,016 -0.89(-0.83%)
Feb 18, 2022 107.03 0 -0.27(-0.25%)
Feb 17, 2022 107.64 107.77 107.30 107.30 1,419 -1.71(-1.57%)
Feb 16, 2022 109.01 109.01 109.01 109.01 212 -0.84(-0.76%)
Feb 15, 2022 109.85 109.85 109.85 109.85 336 +0.95(+0.88%)
Feb 14, 2022 109.32 109.33 108.81 108.89 1,269 -0.06(-0.05%)
Feb 11, 2022 109.83 109.99 108.95 108.95 892 -1.05(-0.95%)
Feb 09, 2022 110.00 278 +0.38(+0.34%)
Feb 08, 2022 109.62 109.62 109.62 109.62 552 +3.58(+3.37%)
Feb 04, 2022 106.05 216 -1.70(-1.58%)
Feb 03, 2022 108.17 104.72 107.75 2,471 +2.25(+2.13%)
Feb 02, 2022 106.74 106.74 105.50 105.50 836 +0.25(+0.24%)
Feb 01, 2022 106.55 106.55 104.39 105.25 3,527 +0.89(+0.85%)
Jan 31, 2022 103.08 104.75 103.08 104.36 2,532 +0.50(+0.49%)
Jan 28, 2022 103.39 103.86 102.85 103.86 3,201 -1.58(-1.50%)
Jan 27, 2022 105.06 105.44 102.95 105.44 828 -0.99(-0.93%)
Jan 26, 2022 106.43 106.43 106.43 106.43 671 +1.94(+1.85%)
Jan 25, 2022 104.55 104.63 104.50 104.50 868 +1.65(+1.60%)
Jan 24, 2022 103.70 104.68 102.85 102.85 1,901 -3.22(-3.03%)
Jan 21, 2022 105.00 106.06 105.00 106.06 1,280 -0.98(-0.92%)
Jan 20, 2022 105.26 107.05 105.26 107.05 746 +1.48(+1.40%)
Jan 18, 2022 105.57 119 -2.02(-1.88%)
Jan 14, 2022 107.59 0 -0.23(-0.21%)
Jan 13, 2022 108.28 108.28 107.57 107.82 1,381 +0.37(+0.34%)
Jan 11, 2022 107.45 106 +0.84(+0.79%)
Jan 10, 2022 105.92 106.61 105.92 106.61 2,446 -0.35(-0.33%)
Jan 07, 2022 106.54 106.96 106.54 106.96 634 +1.99(+1.90%)
Jan 06, 2022 104.86 104.97 104.86 104.97 702 -0.67(-0.63%)
Jan 05, 2022 105.64 105.64 105.64 105.64 388 +2.51(+2.43%)
Jan 04, 2022 103.48 103.48 103.13 103.13 2,289 -0.79(-0.76%)
Jan 03, 2022 103.63 105.30 103.63 103.92 2,113 -0.88(-0.84%)
Dec 31, 2021 105.00 105.00 104.80 104.80 410 +0.92(+0.89%)
Dec 30, 2021 104.91 105.45 103.88 103.88 4,216 -1.87(-1.77%)
Dec 28, 2021 105.75 105.75 105.75 277 +2.67(+2.59%)
Dec 27, 2021 102.76 103.08 102.76 103.08 919 +0.77(+0.75%)
Dec 23, 2021 102.25 102.32 102.25 102.32 1,929 -0.19(-0.18%)
Dec 22, 2021 102.42 102.50 102.42 102.50 1,991 +1.55(+1.54%)
Dec 21, 2021 100.97 100.97 100.46 100.95 1,159 -0.47(-0.46%)
Dec 17, 2021 101.42 101.42 101.42 455 -0.92(-0.90%)
Dec 16, 2021 103.30 103.30 102.34 102.34 1,011 -0.69(-0.67%)
Dec 15, 2021 102.10 103.03 102.10 103.03 1,666 +0.56(+0.54%)
Dec 14, 2021 102.35 102.47 102.35 102.47 1,326 +0.13(+0.13%)
Dec 13, 2021 102.61 102.69 102.34 102.34 1,418 -1.37(-1.32%)
Dec 10, 2021 103.71 103.71 103.71 103.71 811 -0.29(-0.27%)
Dec 09, 2021 104.22 104.22 104.00 104.00 563 +0.61(+0.59%)
Dec 08, 2021 103.08 103.57 103.08 103.39 2,175 -1.20(-1.15%)
Dec 07, 2021 103.91 104.59 103.91 104.59 749 -0.09(-0.08%)
Dec 06, 2021 104.68 104.68 104.68 104.68 773 +2.15(+2.09%)
Dec 03, 2021 102.52 102.53 102.52 102.53 1,107 +3.19(+3.21%)
Dec 02, 2021 99.08 100.00 97.90 99.35 7,423 +1.62(+1.66%)
Dec 01, 2021 98.81 98.81 97.73 97.73 1,996 -0.56(-0.57%)
Nov 30, 2021 99.30 99.30 98.71 98.29 4,095 -2.66(-2.64%)
Nov 29, 2021 100.92 101.03 100.90 100.95 4,460 +0.95(+0.95%)
Nov 26, 2021 100.00 100.99 100.00 100.00 688 -1.78(-1.75%)
Nov 24, 2021 101.64 101.78 101.64 101.78 338 -0.72(-0.70%)
Nov 23, 2021 102.50 102.50 102.50 102.50 523 -0.85(-0.82%)
Nov 19, 2021 103.35 103.35 103.35 368 -0.65(-0.63%)
Nov 18, 2021 104.00 104.00 104.00 104.00 434 -0.65(-0.62%)
Nov 17, 2021 104.65 104.65 104.65 104.65 338 -0.17(-0.16%)
Nov 16, 2021 105.02 105.02 104.82 104.82 471 -0.61(-0.57%)
Nov 15, 2021 105.83 105.83 105.42 105.42 764 -0.33(-0.31%)
Nov 12, 2021 105.75 105.75 105.75 105.75 453 -0.35(-0.33%)
Nov 09, 2021 106.10 106.10 106.10 106.10 312 -0.88(-0.82%)
Nov 08, 2021 107.12 107.12 106.98 106.98 1,069 +0.48(+0.45%)
Nov 05, 2021 106.50 106.50 106.50 106.50 225 -0.94(-0.87%)
Nov 04, 2021 107.44 107.44 107.44 107.44 391 -0.31(-0.29%)
Nov 03, 2021 107.75 107.75 107.75 107.75 2,145 -0.71(-0.65%)
Nov 02, 2021 108.35 108.46 108.35 108.46 520 -0.69(-0.63%)
Nov 01, 2021 109.15 109.15 109.15 109.15 1,294 +0.94(+0.87%)
Oct 29, 2021 108.26 108.26 107.47 108.21 838 -0.79(-0.72%)
Oct 28, 2021 108.75 109.00 108.39 109.00 9,979 +0.75(+0.69%)
Oct 27, 2021 108.22 108.25 108.08 108.25 3,245 -0.03(-0.03%)
Oct 26, 2021 108.28 108.28 108.27 108.28 484 +0.34(+0.31%)
Oct 25, 2021 107.94 107.94 107.94 107.94 702 +1.18(+1.11%)
Oct 22, 2021 106.76 106.76 106.76 106.76 412 +0.41(+0.39%)
Oct 21, 2021 106.23 106.35 106.23 106.35 539 -2.19(-2.02%)
Oct 20, 2021 107.32 108.54 107.32 108.54 2,510 +1.28(+1.19%)
Oct 19, 2021 107.26 107.26 107.26 107.26 299 +0.87(+0.82%)
Oct 18, 2021 106.36 106.39 106.36 106.39 650 -0.70(-0.65%)
Oct 14, 2021 107.09 107.09 107.09 228 +0.08(+0.07%)
Oct 13, 2021 107.44 107.44 107.00 107.01 11,113 +1.98(+1.89%)
Oct 12, 2021 105.03 106.50 105.03 105.03 784 -0.57(-0.54%)
Oct 11, 2021 105.98 105.98 105.11 105.60 1,342 -0.89(-0.84%)
Oct 08, 2021 105.08 106.49 105.08 106.49 1,458 +0.49(+0.46%)
Oct 06, 2021 106.00 106.00 106.00 675 +1.95(+1.87%)
Oct 05, 2021 102.50 105.86 102.50 104.05 34,103 -3.25(-3.03%)
Oct 04, 2021 109.52 109.53 107.30 107.30 4,023 -2.18(-1.99%)
Oct 01, 2021 108.99 109.48 108.46 109.48 2,241 -0.35(-0.32%)
Sep 30, 2021 109.30 109.83 109.10 109.83 1,493 +0.56(+0.51%)
Sep 29, 2021 109.38 109.38 109.27 109.27 662 -0.57(-0.52%)
Sep 28, 2021 109.53 109.84 109.53 109.84 1,501 -2.20(-1.97%)
Sep 27, 2021 111.07 112.05 111.07 112.05 442 +1.20(+1.09%)
Sep 24, 2021 110.53 110.84 110.53 110.84 751 -1.11(-0.99%)
Sep 23, 2021 112.15 112.15 111.95 111.95 490 +1.24(+1.12%)
Sep 22, 2021 109.82 110.71 109.82 110.71 575 -1.29(-1.15%)
Sep 21, 2021 110.32 112.00 110.32 112.00 919 -0.56(-0.49%)
Sep 20, 2021 110.32 112.56 110.32 112.56 508 +0.50(+0.45%)
Sep 17, 2021 109.57 112.05 109.57 112.05 642 -0.45(-0.40%)
Sep 16, 2021 110.82 112.50 110.82 112.50 1,291 +0.44(+0.40%)
Sep 15, 2021 114.00 114.00 112.06 112.06 1,566 +0.84(+0.75%)
Sep 14, 2021 111.22 111.22 111.22 111.22 1,306 -1.14(-1.01%)
Sep 13, 2021 112.36 112.36 112.36 112.36 224 -2.66(-2.32%)
Sep 09, 2021 115.02 115.02 115.02 139 +2.27(+2.01%)
Sep 08, 2021 111.57 112.75 111.57 112.75 1,602 +0.47(+0.41%)
Sep 07, 2021 110.57 112.28 110.57 112.28 457 -0.53(-0.47%)
Sep 03, 2021 112.82 112.82 112.82 112.82 241 +0.79(+0.71%)
Sep 02, 2021 112.02 112.03 111.32 112.03 1,141 +0.85(+0.76%)
Sep 01, 2021 110.82 114.47 110.82 111.18 969 +1.86(+1.70%)
Aug 31, 2021 109.32 109.32 109.32 109.32 1,082 -4.64(-4.07%)
Aug 30, 2021 112.07 113.95 112.07 113.95 867 +2.98(+2.69%)
Aug 27, 2021 110.97 110.97 110.97 110.97 701 -2.31(-2.04%)
Aug 26, 2021 113.28 113.28 113.28 113.28 394 -1.59(-1.38%)
Aug 23, 2021 114.87 114.87 114.87 260 -3.95(-3.32%)
Aug 20, 2021 118.82 118.82 118.82 118.82 280 +1.88(+1.61%)
Aug 17, 2021 116.94 116.94 116.94 143 -2.08(-1.75%)
Aug 13, 2021 119.02 119.02 119.02 197 -1.05(-0.87%)
Aug 12, 2021 120.24 120.88 120.07 120.07 15,883 -1.00(-0.83%)
Aug 10, 2021 121.07 121.07 121.07 315 -3.95(-3.16%)
Aug 05, 2021 125.02 125.02 125.02 248 -8.11(-6.09%)
Aug 04, 2021 133.13 133.13 133.13 133.13 419 +2.01(+1.53%)
Aug 03, 2021 131.12 131.12 131.12 131.12 385 +0.16(+0.12%)
Aug 02, 2021 130.96 130.96 130.96 130.96 248 +0.05(+0.04%)
Jul 28, 2021 130.91 130.91 130.91 131 +1.39(+1.07%)
Jul 27, 2021 129.50 129.70 129.50 129.52 467 +4.67(+3.74%)
Jul 16, 2021 124.85 124.85 124.85 401 -2.25(-1.77%)
Jul 14, 2021 127.09 127.09 127.09 103 +1.39(+1.10%)
Jul 13, 2021 125.25 125.71 125.25 125.71 643 +0.82(+0.66%)
Jul 12, 2021 124.89 124.89 124.89 124.89 200 +0.69(+0.55%)
Jul 09, 2021 124.92 124.92 123.87 124.20 17,045 +1.89(+1.55%)
Jul 08, 2021 122.31 122.31 122.31 122.31 668 -2.69(-2.15%)
Jul 07, 2021 125.00 125.00 125.00 125.00 467 +0.59(+0.47%)
Jul 06, 2021 124.98 124.98 123.69 124.41 887 +0.67(+0.54%)
Jul 02, 2021 123.74 123.74 123.74 123.74 408 -0.01(-0.01%)
Jul 01, 2021 124.22 124.22 123.75 123.75 654 -1.23(-0.98%)
Jun 30, 2021 124.98 124.98 124.98 124.98 601 +2.36(+1.92%)
Jun 29, 2021 123.18 123.18 122.62 122.62 721 -1.14(-0.93%)
Jun 28, 2021 123.77 123.77 123.77 123.77 886 +0.33(+0.27%)
Jun 25, 2021 123.75 124.00 123.43 123.43 10,448 -0.56(-0.45%)
Jun 24, 2021 123.25 123.99 123.25 123.99 5,009 -0.76(-0.61%)
Jun 23, 2021 124.75 124.75 124.75 124.75 413 +1.29(+1.04%)
Jun 22, 2021 123.79 123.79 123.00 123.46 4,067 -0.72(-0.58%)
Jun 21, 2021 123.61 124.18 123.41 124.18 1,513 +1.68(+1.37%)
Jun 18, 2021 122.30 122.50 122.30 122.50 475 +0.83(+0.68%)
Jun 17, 2021 121.67 121.67 121.67 121.67 523 -0.48(-0.40%)
Jun 16, 2021 122.16 122.16 122.16 122.16 301 -1.14(-0.92%)
Jun 15, 2021 124.79 124.79 123.30 123.30 684 +2.06(+1.69%)
Jun 14, 2021 121.00 121.24 121.00 121.24 756 +2.45(+2.06%)
Jun 09, 2021 118.79 118.79 118.79 187 -0.61(-0.51%)
Jun 08, 2021 119.40 119.40 119.40 119.40 449 +2.12(+1.81%)
Jun 04, 2021 117.28 117.28 117.28 295 +0.03(+0.03%)
Jun 03, 2021 117.25 117.25 117.25 117.25 353 +0.44(+0.38%)
Jun 02, 2021 117.81 117.81 116.81 116.81 741 -1.34(-1.13%)
Jun 01, 2021 118.15 118.15 118.15 118.15 532 +1.58(+1.36%)
May 25, 2021 116.57 116.57 116.57 237 -2.05(-1.73%)
May 24, 2021 118.62 118.62 118.62 118.62 288 +1.65(+1.41%)
May 21, 2021 116.97 116.97 116.97 116.97 373 +3.65(+3.22%)
May 17, 2021 113.32 113.32 113.32 217 -1.53(-1.33%)
May 14, 2021 115.04 115.04 114.80 114.85 940 -0.90(-0.78%)
May 13, 2021 116.57 116.57 115.75 115.75 1,149 +3.43(+3.05%)
May 12, 2021 114.44 114.44 112.32 112.32 1,378 -3.43(-2.96%)
May 11, 2021 116.16 116.16 115.75 115.75 822 -1.52(-1.30%)
May 10, 2021 117.27 117.27 117.27 117.27 489 -0.72(-0.61%)
May 07, 2021 117.99 117.99 117.99 117.99 312 +1.99(+1.72%)
May 06, 2021 116.00 116.00 116.00 116.00 622 -0.70(-0.60%)
May 05, 2021 116.15 116.70 116.15 116.70 805 -3.05(-2.55%)
May 04, 2021 119.75 119.75 119.75 219 +0.00(+0.00%)
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.