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 28, 2023 107.94 107.94 107.94 107.94 304 +0.91(+0.85%)
Apr 27, 2023 107.53 107.53 107.03 107.03 4,092 -0.47(-0.44%)
Apr 26, 2023 107.50 107.50 107.50 107.50 318 -0.14(-0.13%)
Apr 25, 2023 107.64 107.64 107.64 107.64 373 -0.86(-0.79%)
Apr 21, 2023 108.50 229 +1.20(+1.12%)
Apr 20, 2023 107.20 107.50 107.20 107.30 922 +0.07(+0.07%)
Apr 18, 2023 107.23 209 +0.79(+0.74%)
Apr 17, 2023 106.44 106.44 106.44 106.44 1,055 -2.22(-2.04%)
Apr 13, 2023 108.66 461 +1.41(+1.31%)
Apr 12, 2023 107.23 107.25 107.23 107.25 931 +0.99(+0.93%)
Apr 11, 2023 105.50 106.26 105.50 106.26 1,234 -0.68(-0.64%)
Apr 10, 2023 106.94 106.94 106.94 106.94 564 -0.33(-0.31%)
Apr 06, 2023 106.92 107.27 106.92 107.27 945 -0.30(-0.28%)
Apr 05, 2023 108.20 108.20 107.57 107.57 1,396 +0.62(+0.58%)
Apr 04, 2023 106.90 106.96 106.74 106.95 2,296 +0.98(+0.92%)
Apr 03, 2023 105.92 105.97 105.73 105.97 1,135 -0.31(-0.29%)
Mar 31, 2023 106.40 106.40 106.28 106.28 484 +0.70(+0.67%)
Mar 30, 2023 105.78 105.78 105.58 105.58 868 +1.29(+1.24%)
Mar 29, 2023 104.48 104.48 104.29 104.29 1,841 +0.84(+0.81%)
Mar 28, 2023 103.58 103.70 103.45 103.45 4,439 +0.21(+0.20%)
Mar 27, 2023 103.06 103.24 103.06 103.24 848 +1.20(+1.18%)
Mar 24, 2023 102.04 102.04 102.04 102.04 438 +1.41(+1.40%)
Mar 23, 2023 100.62 101.00 100.25 100.63 2,932 +2.23(+2.27%)
Mar 22, 2023 99.48 100.62 98.40 98.40 2,628 -0.00(-0.00%)
Mar 21, 2023 98.28 98.52 98.28 98.40 1,133 -1.59(-1.59%)
Mar 20, 2023 99.99 99.99 99.41 99.99 1,452 +3.09(+3.19%)
Mar 16, 2023 96.90 454 +1.62(+1.69%)
Mar 15, 2023 94.97 95.71 93.96 95.28 1,842 -3.48(-3.52%)
Mar 14, 2023 99.01 99.01 97.81 98.76 2,116 +3.93(+4.14%)
Mar 13, 2023 95.65 97.23 94.07 94.83 5,244 -2.23(-2.29%)
Mar 10, 2023 99.55 99.55 97.06 97.06 948 -2.54(-2.56%)
Mar 09, 2023 99.60 99.60 99.60 99.60 763 -1.01(-1.00%)
Mar 08, 2023 99.27 100.61 99.27 100.61 1,131 +0.51(+0.51%)
Mar 07, 2023 101.75 101.75 98.81 100.10 6,003 -0.51(-0.51%)
Mar 06, 2023 100.61 100.61 99.34 100.61 1,332 +2.16(+2.19%)
Mar 03, 2023 98.54 98.54 97.05 98.45 1,158 +1.07(+1.10%)
Mar 02, 2023 96.28 97.38 96.28 97.38 1,832 +1.28(+1.34%)
Mar 01, 2023 97.12 97.57 96.08 96.10 3,275 -1.23(-1.27%)
Feb 28, 2023 97.85 97.85 96.61 97.33 4,969 -0.87(-0.89%)
Feb 27, 2023 98.10 99.08 97.12 98.20 1,273 +0.06(+0.06%)
Feb 24, 2023 98.90 98.90 97.87 98.14 1,340 -0.52(-0.53%)
Feb 23, 2023 98.66 98.66 98.66 98.66 3,121 -0.54(-0.55%)
Feb 22, 2023 99.70 99.93 99.20 99.20 1,892 -1.50(-1.49%)
Feb 21, 2023 99.13 100.70 99.13 100.70 1,500 +1.06(+1.06%)
Feb 17, 2023 101.40 101.40 99.64 99.64 1,107 -2.46(-2.41%)
Feb 16, 2023 102.44 102.44 102.10 102.10 1,114 -0.87(-0.84%)
Feb 15, 2023 102.97 102.97 100.89 102.97 579 +0.05(+0.05%)
Feb 14, 2023 104.49 104.49 102.92 102.92 1,306 +0.99(+0.97%)
Feb 13, 2023 102.93 102.93 101.93 101.93 1,152 -1.57(-1.52%)
Feb 10, 2023 103.50 103.50 103.50 103.50 1,330 +0.57(+0.56%)
Feb 09, 2023 105.02 105.02 102.93 102.93 718 +0.05(+0.05%)
Feb 08, 2023 104.35 104.35 102.88 102.88 801 -1.18(-1.13%)
Feb 07, 2023 103.99 104.06 103.99 104.06 829 +0.18(+0.17%)
Feb 06, 2023 103.88 103.88 103.88 103.88 819 -0.83(-0.80%)
Feb 03, 2023 105.92 105.92 104.71 104.71 1,250 -1.21(-1.14%)
Feb 02, 2023 105.92 105.92 105.92 105.92 595 +0.18(+0.17%)
Feb 01, 2023 105.74 105.74 105.74 105.74 381 +0.42(+0.40%)
Jan 31, 2023 106.26 106.26 105.32 105.32 553 -0.54(-0.51%)
Jan 30, 2023 106.62 106.62 105.86 105.86 1,071 -1.37(-1.28%)
Jan 27, 2023 107.23 107.23 107.23 107.23 394 +0.77(+0.72%)
Jan 26, 2023 106.47 106.47 106.47 106.47 357 +1.86(+1.77%)
Jan 25, 2023 104.61 104.61 104.61 104.61 621 -1.05(-0.99%)
Jan 24, 2023 105.37 106.07 105.37 105.66 1,230 -0.25(-0.24%)
Jan 23, 2023 106.50 106.50 105.91 105.91 629 +0.35(+0.34%)
Jan 20, 2023 105.04 105.56 105.04 105.56 460 +1.56(+1.50%)
Jan 19, 2023 104.00 104.00 104.00 104.00 484 -1.00(-0.95%)
Jan 18, 2023 105.00 105.00 105.00 105.00 259 +0.78(+0.74%)
Jan 17, 2023 103.67 104.36 103.67 104.22 22,781 +0.97(+0.94%)
Jan 12, 2023 103.25 53 +2.00(+1.98%)
Jan 11, 2023 103.75 103.75 101.25 101.25 1,063 -0.25(-0.25%)
Jan 10, 2023 100.50 101.50 100.50 101.50 858 -0.80(-0.78%)
Jan 09, 2023 102.30 102.30 102.30 102.30 1,498 +2.15(+2.15%)
Jan 05, 2023 100.15 65 +2.04(+2.08%)
Jan 04, 2023 99.79 99.79 98.11 98.11 876 -2.39(-2.38%)
Jan 03, 2023 100.50 100.50 100.50 100.50 819 +0.38(+0.37%)
Dec 30, 2022 100.12 100.12 100.12 100.12 491 -0.03(-0.02%)
Dec 29, 2022 100.00 100.15 99.98 100.15 2,682 +1.55(+1.57%)
Dec 28, 2022 99.00 99.00 97.40 98.60 683 +1.01(+1.03%)
Dec 27, 2022 97.59 97.59 97.59 97.59 777 -2.53(-2.53%)
Dec 23, 2022 100.10 100.12 100.10 100.12 521 +1.04(+1.05%)
Dec 22, 2022 99.06 99.08 99.05 99.08 644 +0.23(+0.23%)
Dec 20, 2022 98.85 164 -0.30(-0.30%)
Dec 19, 2022 99.59 99.59 98.72 99.15 1,358 +0.40(+0.41%)
Dec 16, 2022 98.75 98.75 98.75 98.75 251 +0.50(+0.51%)
Dec 15, 2022 98.25 98.25 98.25 98.25 2,251 -3.44(-3.38%)
Dec 13, 2022 101.69 1,294 -0.31(-0.30%)
Dec 12, 2022 102.00 102.00 102.00 102.00 328 -1.00(-0.97%)
Dec 09, 2022 101.88 103.00 101.88 103.00 2,368 +0.50(+0.49%)
Dec 08, 2022 101.38 102.50 101.38 102.50 476 +1.61(+1.60%)
Dec 05, 2022 100.89 89 +0.73(+0.73%)
Dec 02, 2022 100.00 101.16 100.00 100.16 3,645 -3.59(-3.46%)
Dec 01, 2022 103.71 103.75 101.39 103.75 1,375 +3.88(+3.89%)
Nov 29, 2022 99.87 272 -2.23(-2.18%)
Nov 28, 2022 102.10 102.10 102.10 102.10 473 +2.57(+2.58%)
Nov 22, 2022 99.53 179 -1.62(-1.60%)
Nov 21, 2022 101.25 101.25 101.15 101.15 434 -0.85(-0.83%)
Nov 18, 2022 102.00 102.00 102.00 102.00 587 +2.56(+2.57%)
Nov 16, 2022 99.44 293 -0.99(-0.99%)
Nov 15, 2022 100.43 100.43 100.43 100.43 696 +1.43(+1.44%)
Nov 14, 2022 100.20 100.20 99.00 99.00 1,275 +0.35(+0.35%)
Nov 11, 2022 96.85 98.65 96.85 98.65 992 +1.49(+1.53%)
Nov 10, 2022 97.00 97.70 95.90 97.16 2,408 +7.42(+8.27%)
Nov 09, 2022 93.12 93.12 89.67 89.74 3,536 -1.48(-1.62%)
Nov 08, 2022 90.20 91.22 89.60 91.22 7,207 +0.42(+0.46%)
Nov 07, 2022 90.45 91.65 90.00 90.80 5,860 -1.47(-1.60%)
Nov 04, 2022 87.74 92.27 87.74 92.27 2,000 +1.88(+2.08%)
Nov 03, 2022 90.23 90.39 87.05 90.39 3,601 -0.61(-0.67%)
Nov 02, 2022 87.61 91.00 87.61 91.00 2,352 +0.22(+0.24%)
Nov 01, 2022 90.59 90.85 90.01 90.78 5,364 +1.72(+1.93%)
Oct 31, 2022 91.30 91.30 88.25 89.06 3,177 -1.09(-1.21%)
Oct 28, 2022 89.67 90.75 89.67 90.15 2,622 +1.70(+1.92%)
Oct 27, 2022 90.21 90.21 88.45 88.45 1,775 -2.33(-2.56%)
Oct 26, 2022 90.80 90.80 89.30 90.78 1,589 +2.33(+2.63%)
Oct 25, 2022 87.20 88.45 87.20 88.45 3,662 +1.44(+1.65%)
Oct 24, 2022 86.08 87.51 85.30 87.01 4,806 +0.10(+0.12%)
Oct 21, 2022 85.50 86.91 85.50 86.91 1,312 -0.09(-0.10%)
Oct 20, 2022 90.21 90.21 86.91 87.00 2,283 -2.45(-2.74%)
Oct 19, 2022 88.00 89.45 88.00 89.45 2,969 -0.19(-0.21%)
Oct 18, 2022 90.00 90.20 88.70 89.64 5,635 +0.72(+0.81%)
Oct 17, 2022 88.75 91.00 88.75 88.92 2,511 -0.82(-0.91%)
Oct 14, 2022 88.50 91.00 88.50 89.74 3,442 -2.21(-2.40%)
Oct 13, 2022 91.50 91.95 90.10 91.95 4,524 -2.25(-2.39%)
Oct 12, 2022 95.00 95.26 94.10 94.20 11,654 -1.30(-1.36%)
Oct 11, 2022 97.03 97.24 95.00 95.50 4,137 -0.72(-0.75%)
Oct 10, 2022 95.35 96.22 94.85 96.22 1,302 -1.58(-1.61%)
Oct 07, 2022 98.03 99.02 97.75 97.80 2,258 -1.39(-1.40%)
Oct 06, 2022 99.64 99.64 99.19 99.19 2,143 -0.88(-0.88%)
Oct 05, 2022 100.05 100.50 100.05 100.07 3,032 -1.45(-1.42%)
Oct 04, 2022 99.99 101.52 99.99 101.52 3,072 +2.41(+2.43%)
Oct 03, 2022 98.48 99.11 98.48 99.11 1,969 +0.83(+0.84%)
Sep 30, 2022 97.76 98.64 97.76 98.28 2,992 +0.59(+0.60%)
Sep 29, 2022 96.51 97.69 96.51 97.69 1,315 -1.80(-1.80%)
Sep 28, 2022 98.42 99.49 97.92 99.49 2,749 +1.66(+1.70%)
Sep 27, 2022 98.89 98.89 97.83 97.83 3,143 -0.76(-0.77%)
Sep 26, 2022 99.27 99.27 98.53 98.59 1,463 -0.41(-0.41%)
Sep 23, 2022 99.12 99.12 98.85 99.00 1,126 -1.59(-1.58%)
Sep 22, 2022 100.57 100.59 100.57 100.59 1,047 -0.41(-0.41%)
Sep 21, 2022 101.00 101.00 101.00 101.00 619 -0.42(-0.42%)
Sep 20, 2022 101.42 101.42 101.42 101.42 481 +0.92(+0.92%)
Sep 19, 2022 101.75 101.92 100.50 100.50 1,526 -1.69(-1.65%)
Sep 16, 2022 102.00 102.19 102.00 102.19 1,199 +1.12(+1.11%)
Sep 15, 2022 101.50 101.50 100.90 101.07 1,012 -0.88(-0.86%)
Sep 14, 2022 102.87 102.87 101.95 101.95 556 -0.59(-0.58%)
Sep 13, 2022 102.63 103.04 102.54 102.54 991 -1.41(-1.36%)
Sep 12, 2022 103.95 104.00 103.95 103.95 1,022 +1.35(+1.32%)
Sep 09, 2022 102.30 102.92 102.30 102.60 3,035 +1.67(+1.66%)
Sep 08, 2022 100.70 100.92 100.70 100.92 5,488 +0.24(+0.24%)
Sep 07, 2022 99.25 100.68 99.25 100.68 2,242 +0.68(+0.68%)
Sep 06, 2022 97.79 100.00 97.79 100.00 4,386 -1.25(-1.23%)
Sep 02, 2022 100.51 101.53 100.51 101.25 1,699 +0.25(+0.25%)
Sep 01, 2022 100.25 101.00 100.25 101.00 1,083 -0.85(-0.83%)
Aug 31, 2022 100.74 101.92 99.50 101.85 1,992 +2.00(+2.00%)
Aug 30, 2022 99.00 99.85 99.00 99.85 1,343 -0.65(-0.65%)
Aug 29, 2022 101.48 101.48 100.50 100.50 977 -2.31(-2.25%)
Aug 26, 2022 103.88 104.07 102.81 102.81 1,293 -2.16(-2.06%)
Aug 24, 2022 104.97 198 -0.24(-0.23%)
Aug 23, 2022 105.21 105.21 105.21 105.21 451 -0.53(-0.50%)
Aug 22, 2022 105.74 105.74 105.74 105.74 414 -2.03(-1.88%)
Aug 19, 2022 107.77 107.77 107.77 107.77 750 -0.51(-0.47%)
Aug 18, 2022 108.28 108.28 108.28 108.28 348 +0.92(+0.86%)
Aug 17, 2022 108.20 108.20 107.36 107.36 546 -0.14(-0.13%)
Aug 16, 2022 107.50 107.50 107.50 107.50 967 -2.00(-1.83%)
Aug 15, 2022 109.49 109.50 107.63 109.50 1,430 +1.64(+1.52%)
Aug 12, 2022 107.86 107.86 107.86 107.86 310 -2.14(-1.95%)
Aug 11, 2022 110.00 110.00 109.27 110.00 673 +1.57(+1.45%)
Aug 10, 2022 108.20 108.43 105.01 108.43 1,148 +1.37(+1.28%)
Aug 09, 2022 107.15 107.15 106.92 107.06 1,079 -0.55(-0.51%)
Aug 08, 2022 107.61 107.61 107.61 107.61 285 +0.25(+0.23%)
Aug 05, 2022 107.36 107.36 107.36 107.36 536 -1.04(-0.96%)
Aug 04, 2022 108.00 108.40 108.00 108.40 1,094 -1.31(-1.19%)
Aug 02, 2022 109.71 259 +0.17(+0.16%)
Aug 01, 2022 109.00 109.54 109.00 109.54 1,130 +2.44(+2.28%)
Jul 28, 2022 107.10 232 +1.96(+1.86%)
Jul 27, 2022 105.14 105.14 105.14 105.14 724 +1.25(+1.20%)
Jul 26, 2022 103.89 103.89 103.89 103.89 831 -1.91(-1.80%)
Jul 25, 2022 106.00 106.00 105.80 105.80 441 +0.42(+0.40%)
Jul 22, 2022 105.37 105.37 105.37 105.37 530 -0.71(-0.67%)
Jul 21, 2022 105.53 106.08 105.53 106.08 736 -0.24(-0.23%)
Jul 20, 2022 105.92 106.32 105.92 106.32 1,282 -0.06(-0.06%)
Jul 19, 2022 106.11 106.38 106.11 106.38 874 +1.41(+1.34%)
Jul 18, 2022 106.15 106.15 104.75 104.97 5,760 +0.13(+0.12%)
Jul 15, 2022 104.84 104.84 104.84 104.84 457 +1.12(+1.08%)
Jul 14, 2022 103.22 103.72 103.22 103.72 1,594 +1.21(+1.18%)
Jul 13, 2022 103.05 103.05 102.51 102.51 1,195 -0.52(-0.50%)
Jul 12, 2022 102.63 103.59 102.63 103.03 3,141 +0.81(+0.79%)
Jul 11, 2022 102.78 103.28 102.22 102.22 2,159 -0.84(-0.81%)
Jul 08, 2022 103.06 103.44 103.06 103.06 1,162 -0.69(-0.67%)
Jul 07, 2022 103.75 103.75 101.76 103.75 5,561 +1.75(+1.72%)
Jul 06, 2022 101.50 102.00 101.00 102.00 16,698 +1.00(+0.99%)
Jul 05, 2022 100.29 101.00 100.07 101.00 2,741 -0.57(-0.56%)
Jul 01, 2022 100.42 101.57 100.42 101.57 3,698 -0.53(-0.52%)
Jun 30, 2022 101.88 102.18 101.55 102.10 1,544 -0.75(-0.73%)
Jun 29, 2022 103.00 103.26 101.50 102.85 3,290 -0.65(-0.63%)
Jun 28, 2022 105.00 105.00 103.50 103.50 7,250 -1.95(-1.85%)
Jun 27, 2022 103.14 105.45 103.14 105.45 1,091 +2.10(+2.03%)
Jun 24, 2022 102.82 103.35 102.82 103.35 1,110 +1.32(+1.29%)
Jun 23, 2022 103.08 103.08 102.00 102.03 4,155 -0.58(-0.57%)
Jun 22, 2022 102.50 103.00 102.13 102.61 7,574 +0.00(+0.00%)
Jun 21, 2022 102.61 103.31 102.61 102.61 2,220 -0.92(-0.89%)
Jun 17, 2022 101.97 103.53 101.97 103.53 3,502 +1.22(+1.19%)
Jun 16, 2022 102.58 102.87 102.31 102.31 2,698 -3.54(-3.34%)
Jun 15, 2022 102.25 105.90 102.25 105.85 5,781 +2.17(+2.09%)
Jun 14, 2022 102.25 103.99 102.00 103.68 2,791 +1.04(+1.01%)
Jun 13, 2022 102.97 102.97 100.75 102.64 1,508 -1.13(-1.09%)
Jun 10, 2022 103.46 103.93 103.07 103.77 6,593 -0.76(-0.73%)
Jun 09, 2022 106.06 106.06 104.53 104.53 1,545 -1.91(-1.80%)
Jun 08, 2022 106.87 106.87 106.44 106.44 8,245 -0.32(-0.30%)
Jun 07, 2022 105.02 106.76 105.02 106.76 3,377 +0.81(+0.76%)
Jun 06, 2022 106.40 106.40 105.95 105.95 1,980 +0.21(+0.20%)
Jun 03, 2022 106.09 106.98 105.74 105.74 1,327 -1.08(-1.01%)
Jun 02, 2022 106.81 106.81 106.61 106.81 1,456 +1.41(+1.34%)
Jun 01, 2022 106.12 107.26 105.38 105.40 3,710 +0.52(+0.50%)
May 31, 2022 105.31 105.31 104.88 104.88 1,737 -3.58(-3.30%)
May 27, 2022 108.13 108.46 108.13 108.46 1,322 +0.81(+0.75%)
May 26, 2022 107.51 107.65 107.51 107.65 1,545 +0.73(+0.68%)
May 25, 2022 106.92 106.92 106.92 106.92 917 -1.34(-1.24%)
May 23, 2022 108.26 351 +2.14(+2.02%)
May 20, 2022 106.80 106.80 106.12 106.12 1,392 +0.44(+0.42%)
May 19, 2022 105.68 105.68 105.68 105.68 300 +1.85(+1.78%)
May 18, 2022 104.68 104.68 103.83 103.83 2,151 -1.22(-1.16%)
May 17, 2022 104.90 105.05 104.90 105.05 547 +0.44(+0.42%)
May 16, 2022 103.57 104.61 103.57 104.61 690 +0.52(+0.50%)
May 13, 2022 103.73 104.56 103.73 104.09 974 +2.14(+2.10%)
May 12, 2022 99.26 102.37 99.26 101.95 2,393 +1.95(+1.95%)
May 11, 2022 101.54 101.54 100.00 100.00 4,177 -1.04(-1.03%)
May 10, 2022 100.91 101.42 100.91 101.04 1,799 -1.68(-1.64%)
May 09, 2022 102.72 102.72 102.36 102.72 811 -1.45(-1.39%)
May 06, 2022 103.27 104.44 103.27 104.17 8,185 -4.08(-3.77%)
May 05, 2022 105.30 108.25 104.60 108.25 2,161 -0.31(-0.29%)
May 04, 2022 106.00 108.56 106.00 108.56 2,792 +3.22(+3.06%)
May 03, 2022 105.56 105.56 105.21 105.34 3,744 +0.75(+0.72%)
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.