Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Singapore Exchange Ltd (OP: SPXCF )

6.960 UNCHANGED
Streaming Delayed Price Updated: 3:10 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 (%)
Feb 26, 2010 5.530 5.530 5.530 5.530 370 +0.13(+2.41%)
Feb 25, 2010 5.500 5.500 5.400 5.400 23,060 -0.10(-1.82%)
Feb 24, 2010 5.500 5.500 5.500 5.500 133,093 +0.00(+0.00%)
Feb 23, 2010 5.500 5.630 5.500 5.500 6,920 +0.00(+0.00%)
Feb 22, 2010 5.500 5.550 5.500 5.500 17,308 +0.05(+0.92%)
Feb 19, 2010 5.550 5.550 5.400 5.450 12,300 -0.05(-0.91%)
Feb 18, 2010 5.640 5.640 5.500 5.500 5,000 -0.02(-0.36%)
Feb 17, 2010 5.550 5.550 5.520 5.520 7,125 +0.07(+1.28%)
Feb 16, 2010 5.400 5.550 5.400 5.450 4,640 +0.05(+0.93%)
Feb 12, 2010 5.400 5.400 5.400 0 -0.15(-2.70%)
Feb 11, 2010 5.550 5.550 5.500 5.550 4,387 +0.12(+2.21%)
Feb 10, 2010 5.430 5.430 5.430 5.430 8,500 -0.02(-0.37%)
Feb 09, 2010 5.430 5.540 5.430 5.450 40,499 +0.09(+1.68%)
Feb 08, 2010 5.410 5.440 5.360 5.360 13,259 -0.05(-0.92%)
Feb 05, 2010 5.450 5.500 5.410 5.410 8,582 -0.14(-2.52%)
Feb 04, 2010 5.550 5.550 5.430 5.550 8,597 +0.00(+0.00%)
Feb 03, 2010 5.610 5.640 5.550 5.550 4,842 -0.09(-1.60%)
Feb 02, 2010 5.625 5.670 5.610 5.640 10,301 -0.04(-0.70%)
Feb 01, 2010 5.680 5.680 5.680 5.680 10,000 -0.04(-0.70%)
Jan 29, 2010 5.660 5.720 5.660 5.720 7,083 +0.10(+1.78%)
Jan 28, 2010 5.650 5.650 5.620 5.620 11,012 +0.02(+0.36%)
Jan 27, 2010 5.637 5.637 5.600 5.600 16,000 -0.12(-2.10%)
Jan 26, 2010 5.630 5.720 5.630 5.720 14,220 -0.03(-0.52%)
Jan 25, 2010 5.750 5.850 5.750 5.750 16,506 +0.00(+0.00%)
Jan 22, 2010 5.770 5.800 5.750 5.750 42,450 -0.09(-1.54%)
Jan 21, 2010 5.750 5.840 5.750 5.840 6,642 +0.04(+0.69%)
Jan 20, 2010 5.950 5.950 5.800 5.800 12,475 -0.25(-4.13%)
Jan 19, 2010 5.910 6.050 5.910 6.050 11,100 +0.20(+3.42%)
Jan 15, 2010 5.850 5.850 5.850 0 -0.15(-2.50%)
Jan 14, 2010 6.000 6.030 6.000 6.000 231,248 +0.00(+0.00%)
Jan 13, 2010 6.000 6.030 6.000 6.000 4,650 +0.04(+0.67%)
Jan 12, 2010 5.960 6.050 5.960 5.960 30,600 -0.05(-0.83%)
Jan 11, 2010 6.000 6.080 6.000 6.010 40,091 +0.04(+0.67%)
Jan 08, 2010 5.960 6.020 5.960 5.970 14,800 -0.08(-1.32%)
Jan 07, 2010 5.960 6.050 5.960 6.050 15,197 +0.09(+1.51%)
Jan 06, 2010 5.960 5.980 5.960 5.960 13,925 -0.04(-0.67%)
Jan 05, 2010 6.000 6.000 5.920 6.000 6,911 +0.07(+1.18%)
Jan 04, 2010 5.950 5.950 5.881 5.930 15,134 +0.08(+1.37%)
Dec 31, 2009 5.850 5.850 5.850 0 +0.05(+0.86%)
Dec 30, 2009 5.800 5.900 5.800 5.800 13,625 -0.05(-0.85%)
Dec 29, 2009 5.750 5.850 5.750 5.850 2,388 +0.12(+2.09%)
Dec 28, 2009 5.730 5.730 5.650 5.730 16,873 +0.08(+1.42%)
Dec 24, 2009 5.650 5.650 5.650 5.650 24,500 +0.02(+0.36%)
Dec 23, 2009 5.620 5.650 5.620 5.630 39,650 +0.01(+0.18%)
Dec 22, 2009 5.620 5.670 5.620 5.620 32,187 -0.11(-1.92%)
Dec 21, 2009 5.750 5.750 5.650 5.730 13,170 +0.07(+1.24%)
Dec 18, 2009 5.660 5.710 5.660 5.660 8,332 -0.04(-0.70%)
Dec 17, 2009 5.720 5.720 5.700 5.700 9,000 -0.02(-0.35%)
Dec 16, 2009 5.720 5.750 5.720 5.720 23,634 +0.00(+0.00%)
Dec 15, 2009 5.800 5.800 5.720 5.720 5,250 -0.08(-1.38%)
Dec 14, 2009 5.760 5.800 5.760 5.800 21,100 -0.02(-0.34%)
Dec 11, 2009 5.830 5.830 5.760 5.820 13,229 +0.10(+1.75%)
Dec 10, 2009 5.700 5.800 5.660 5.720 74,640 +0.02(+0.35%)
Dec 09, 2009 5.600 5.700 5.600 5.700 8,575 +0.10(+1.79%)
Dec 08, 2009 5.650 5.750 5.600 5.600 22,412 -0.10(-1.75%)
Dec 07, 2009 5.800 5.800 5.700 5.700 16,292 -0.15(-2.56%)
Dec 04, 2009 5.800 5.850 5.760 5.850 10,100 +0.05(+0.86%)
Dec 03, 2009 5.800 5.800 5.800 5.800 1,599 +0.08(+1.40%)
Dec 02, 2009 5.720 5.720 5.720 5.720 46,300 +0.02(+0.35%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.