Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2019 5.410 5.410 5.340 5.340 2,200 -0.01(-0.19%)
May 30, 2019 5.440 5.440 5.350 5.350 10,225 -0.11(-2.01%)
May 29, 2019 5.460 5.470 5.350 5.460 5,845 +0.15(+2.90%)
May 28, 2019 5.460 5.460 5.306 5.306 950 -0.18(-3.35%)
May 24, 2019 5.590 5.590 5.490 5.490 11,300 +0.15(+2.81%)
May 23, 2019 5.340 5.340 5.340 5.340 2,600 -0.15(-2.73%)
May 22, 2019 5.490 5.490 5.490 5.490 1,505 +0.02(+0.37%)
May 21, 2019 5.470 5.470 5.470 5.470 3,014 +0.14(+2.63%)
May 20, 2019 5.410 5.410 5.330 5.330 14,349 +0.02(+0.38%)
May 17, 2019 5.310 5.310 5.310 5.310 3,500 -0.16(-2.93%)
May 16, 2019 5.460 5.470 5.460 5.470 2,745 +0.07(+1.30%)
May 15, 2019 5.320 5.400 5.320 5.400 3,965 +0.06(+1.12%)
May 14, 2019 5.400 5.400 5.340 5.340 710 +0.08(+1.52%)
May 13, 2019 5.370 5.390 5.260 5.260 2,775 -0.18(-3.31%)
May 10, 2019 5.440 5.440 5.440 5.440 500 -0.01(-0.18%)
May 07, 2019 5.450 5.450 5.450 0 -0.06(-1.09%)
May 03, 2019 5.510 5.510 5.510 0 +0.03(+0.55%)
May 02, 2019 5.480 5.480 5.480 5.480 2,286 +0.01(+0.15%)
May 01, 2019 5.520 5.520 5.472 5.472 4,186 +0.00(+0.04%)
Apr 30, 2019 5.470 5.470 5.470 5.470 7,390 +0.10(+1.86%)
Apr 29, 2019 5.370 5.370 5.370 5.370 460 -0.10(-1.83%)
Apr 26, 2019 5.540 5.540 5.460 5.470 4,500 +0.16(+3.01%)
Apr 25, 2019 5.325 5.400 5.250 5.310 25,140 -0.12(-2.21%)
Apr 24, 2019 5.430 5.430 5.430 5.430 4,990 +0.04(+0.81%)
Apr 23, 2019 5.390 5.390 5.386 5.386 4,825 -0.00(-0.06%)
Apr 22, 2019 5.420 5.420 5.320 5.390 13,592 -0.00(-0.07%)
Apr 18, 2019 5.394 5.394 5.394 5.394 1,000 +0.04(+0.82%)
Apr 17, 2019 5.390 5.420 5.350 5.350 26,747 -0.04(-0.74%)
Apr 16, 2019 5.400 5.400 5.330 5.390 10,945 -0.03(-0.55%)
Apr 15, 2019 5.446 5.446 5.420 5.420 3,875 -0.09(-1.67%)
Apr 12, 2019 5.530 5.530 5.458 5.512 2,300 +0.06(+1.04%)
Apr 11, 2019 5.560 5.560 5.455 5.455 4,240 -0.04(-0.82%)
Apr 10, 2019 5.500 5.500 5.500 5.500 300 -0.02(-0.36%)
Apr 09, 2019 5.540 5.540 5.520 5.520 22,000 +0.02(+0.36%)
Apr 08, 2019 5.470 5.500 5.450 5.500 1,745 -0.03(-0.54%)
Apr 05, 2019 5.470 5.530 5.470 5.530 8,400 +0.00(+0.00%)
Apr 04, 2019 5.530 5.530 5.530 5.530 2,465 -0.02(-0.36%)
Apr 03, 2019 5.550 5.550 5.540 5.550 5,250 +0.16(+2.87%)
Apr 02, 2019 5.440 5.440 5.395 5.395 1,550 -0.06(-1.01%)
Apr 01, 2019 5.450 5.450 5.400 5.450 2,975 -0.02(-0.37%)
Mar 29, 2019 5.470 5.470 5.470 5.470 800 +0.03(+0.55%)
Mar 28, 2019 5.440 5.440 5.440 5.440 1,000 +0.10(+1.87%)
Mar 27, 2019 5.283 5.350 5.270 5.340 7,060 -0.12(-2.20%)
Mar 26, 2019 5.490 5.490 5.450 5.460 34,080 +0.01(+0.18%)
Mar 25, 2019 5.410 5.450 5.410 5.450 16,435 +0.05(+0.93%)
Mar 22, 2019 5.400 5.400 5.400 5.400 1,400 -0.12(-2.17%)
Mar 21, 2019 5.520 5.520 5.520 5.520 738 +0.00(+0.00%)
Mar 20, 2019 5.520 5.520 5.520 5.520 413 +0.04(+0.73%)
Mar 19, 2019 5.520 5.520 5.400 5.480 4,090 +0.06(+1.11%)
Mar 18, 2019 5.450 5.450 5.420 5.420 2,370 -0.02(-0.37%)
Mar 15, 2019 5.440 5.440 5.428 5.440 22,600 +0.00(+0.00%)
Mar 14, 2019 5.440 5.440 5.340 5.440 12,371 +0.03(+0.55%)
Mar 13, 2019 5.410 5.410 5.350 5.410 6,588 -0.08(-1.46%)
Mar 12, 2019 5.270 5.550 5.270 5.490 742,485 -0.06(-1.08%)
Mar 11, 2019 5.610 5.610 5.550 5.550 7,440 -0.24(-4.15%)
Mar 08, 2019 5.790 5.790 5.790 5.790 5,300 -0.06(-1.03%)
Mar 07, 2019 5.850 5.850 5.850 5.850 330 -0.11(-1.78%)
Mar 06, 2019 5.960 5.960 5.930 5.956 4,727 -0.02(-0.40%)
Mar 05, 2019 5.973 5.980 5.973 5.980 2,065 +0.18(+3.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.