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 (%)
Apr 29, 2022 7.050 7.050 7.050 7.050 4,112 -0.04(-0.56%)
Apr 27, 2022 7.090 0 +0.08(+1.07%)
Apr 26, 2022 6.930 7.100 6.930 7.015 6,525 -0.12(-1.61%)
Apr 25, 2022 6.930 7.130 6.930 7.130 1,771 -0.06(-0.83%)
Apr 20, 2022 7.190 0 -0.04(-0.55%)
Apr 19, 2022 7.320 7.320 7.230 7.230 3,850 +0.08(+1.12%)
Apr 18, 2022 7.240 7.240 7.150 7.150 1,875 -0.22(-3.00%)
Apr 14, 2022 7.371 7.371 7.371 7.371 200 +0.04(+0.56%)
Apr 13, 2022 7.255 7.330 7.255 7.330 3,150 +0.03(+0.41%)
Apr 12, 2022 7.300 7.300 7.250 7.300 7,953 +0.04(+0.48%)
Apr 11, 2022 7.265 7.265 7.265 7.265 600 -0.03(-0.43%)
Apr 08, 2022 7.296 7.296 7.296 7.296 1,517 -0.03(-0.46%)
Apr 07, 2022 7.330 7.330 7.330 7.330 1,500 +0.19(+2.66%)
Mar 29, 2022 7.140 0 -0.12(-1.65%)
Mar 28, 2022 7.260 7.260 7.260 7.260 1,778 -0.09(-1.22%)
Mar 25, 2022 7.350 7.350 7.350 7.350 3,480 +0.02(+0.27%)
Mar 24, 2022 7.310 7.330 7.310 7.330 975 +0.08(+1.10%)
Mar 23, 2022 7.190 7.250 7.190 7.250 12,675 -0.09(-1.23%)
Mar 22, 2022 7.340 7.340 7.340 7.340 3,535 +0.21(+2.95%)
Mar 21, 2022 7.120 7.130 7.120 7.130 3,135 -0.12(-1.59%)
Mar 18, 2022 7.240 7.245 7.180 7.245 1,902 +0.08(+1.19%)
Mar 17, 2022 7.098 7.160 7.098 7.160 1,561 +0.21(+2.95%)
Mar 15, 2022 6.955 0 +0.04(+0.51%)
Mar 14, 2022 7.021 7.021 6.920 6.920 2,500 -0.25(-3.49%)
Mar 11, 2022 7.170 7.170 7.050 7.170 5,000 +0.19(+2.72%)
Mar 10, 2022 6.980 6.980 6.980 6.980 2,190 +0.03(+0.43%)
Mar 09, 2022 6.915 7.040 6.915 6.950 2,760 +0.05(+0.72%)
Mar 08, 2022 6.911 6.990 6.830 6.900 8,280 -0.10(-1.43%)
Mar 07, 2022 6.840 7.000 6.840 7.000 6,030 -0.05(-0.78%)
Mar 04, 2022 7.055 7.055 7.055 7.055 300 +0.01(+0.21%)
Mar 03, 2022 7.000 7.040 6.975 7.040 14,470 +0.04(+0.57%)
Mar 02, 2022 7.000 7.000 7.000 7.000 643 +0.12(+1.67%)
Feb 28, 2022 6.885 0 -0.06(-0.79%)
Feb 25, 2022 7.050 6.940 6.940 6.940 4,743 +0.09(+1.31%)
Feb 24, 2022 6.800 6.850 6.750 6.850 5,276 -0.17(-2.42%)
Feb 23, 2022 7.020 7.020 7.020 7.020 1,185 -0.20(-2.77%)
Feb 17, 2022 7.220 0 -0.10(-1.37%)
Feb 16, 2022 7.210 7.320 7.210 7.320 7,050 +0.09(+1.24%)
Feb 14, 2022 7.230 0 +0.01(+0.14%)
Feb 11, 2022 7.387 7.387 7.220 7.220 385 -0.16(-2.17%)
Feb 10, 2022 7.460 7.460 7.345 7.380 2,260 -0.00(-0.07%)
Feb 08, 2022 7.385 0 +0.26(+3.72%)
Feb 07, 2022 7.120 7.120 7.120 7.120 113 +0.10(+1.42%)
Feb 04, 2022 7.020 7.020 7.020 7.020 2,885 +0.02(+0.29%)
Feb 03, 2022 7.120 7.000 1,604 -0.07(-0.99%)
Feb 02, 2022 7.120 7.120 7.070 7.070 12,745 -0.05(-0.70%)
Feb 01, 2022 6.935 7.120 6.935 7.120 4,335 +0.13(+1.86%)
Jan 31, 2022 6.970 6.990 6.970 6.990 3,781 -0.13(-1.83%)
Jan 27, 2022 7.120 0 +0.01(+0.14%)
Jan 26, 2022 7.200 7.200 7.000 7.110 3,270 -0.05(-0.70%)
Jan 25, 2022 7.160 7.160 7.160 7.160 4,075 +0.07(+0.99%)
Jan 24, 2022 7.080 7.090 6.900 7.090 5,835 -0.18(-2.48%)
Jan 19, 2022 7.270 0 +0.22(+3.12%)
Jan 18, 2022 7.134 7.134 7.050 7.050 3,744 -0.16(-2.22%)
Jan 14, 2022 7.210 0 +0.03(+0.35%)
Jan 13, 2022 7.410 7.410 7.109 7.185 7,305 -0.02(-0.21%)
Jan 12, 2022 7.150 7.320 7.150 7.200 2,800 -0.07(-0.96%)
Jan 11, 2022 7.270 7.270 7.270 7.270 6,110 +0.10(+1.39%)
Jan 10, 2022 7.130 7.170 7.130 7.170 17,197 +0.02(+0.28%)
Jan 06, 2022 7.150 7.150 7.150 0 -0.02(-0.28%)
Jan 05, 2022 7.170 7.170 7.170 7.170 2,000 +0.21(+3.02%)
Jan 04, 2022 7.020 7.020 6.880 6.960 3,785 -0.06(-0.85%)
Jan 03, 2022 7.020 7.020 7.005 7.020 3,380 +0.03(+0.43%)
Dec 31, 2021 6.990 6.990 6.990 6.990 1,339 +0.19(+2.79%)
Dec 30, 2021 6.800 6.800 6.800 6.800 800 -0.28(-3.95%)
Dec 29, 2021 6.900 7.080 6.900 7.080 3,784 +0.11(+1.58%)
Dec 23, 2021 6.970 6.970 6.970 33 +0.23(+3.49%)
Dec 22, 2021 6.898 6.898 6.716 6.735 3,520 -0.00(-0.07%)
Dec 21, 2021 6.740 6.740 6.680 6.740 3,821 +0.06(+0.90%)
Dec 20, 2021 6.500 6.828 6.500 6.680 6,902 -0.13(-1.91%)
Dec 17, 2021 6.850 6.850 6.755 6.810 6,633 +0.00(+0.00%)
Dec 16, 2021 6.723 7.000 6.723 6.810 7,281 -0.12(-1.69%)
Dec 15, 2021 6.927 6.927 6.927 6.927 1,310 -0.01(-0.19%)
Dec 14, 2021 6.940 6.940 6.940 6.940 750 +0.20(+2.97%)
Dec 13, 2021 7.080 7.080 6.740 6.740 1,575 +0.04(+0.60%)
Dec 10, 2021 6.700 6.786 6.700 6.700 5,524 -0.15(-2.19%)
Dec 09, 2021 7.140 7.140 6.850 6.850 5,687 -0.08(-1.15%)
Dec 08, 2021 6.850 6.930 6.850 6.930 6,586 -0.06(-0.86%)
Dec 07, 2021 7.150 7.150 6.895 6.990 3,707 -0.09(-1.27%)
Dec 06, 2021 6.832 7.080 6.832 7.080 3,256 +0.15(+2.16%)
Dec 03, 2021 6.930 6.930 6.900 6.930 6,125 +0.33(+5.00%)
Dec 02, 2021 6.720 6.720 6.600 6.600 1,809 -0.02(-0.30%)
Dec 01, 2021 6.670 6.670 6.570 6.620 20,010 -0.01(-0.15%)
Nov 30, 2021 6.500 6.630 6.500 6.630 15,696 -0.07(-1.04%)
Nov 26, 2021 6.700 6.700 6.700 0 -0.13(-1.86%)
Nov 24, 2021 6.830 6.865 6.827 6.827 3,569 +0.09(+1.29%)
Nov 23, 2021 6.853 6.853 6.740 6.740 1,502 -0.33(-4.67%)
Nov 19, 2021 7.070 7.070 7.070 0 +0.19(+2.76%)
Nov 18, 2021 6.750 6.990 6.710 6.880 4,325 -0.14(-1.99%)
Nov 17, 2021 7.010 7.020 7.010 7.020 4,800 +0.02(+0.29%)
Nov 16, 2021 6.985 7.080 6.985 7.000 23,448 -0.10(-1.41%)
Nov 15, 2021 7.140 7.140 7.100 7.100 1,642 +0.05(+0.71%)
Nov 12, 2021 7.130 7.130 6.990 7.050 3,457 +0.02(+0.28%)
Nov 11, 2021 7.030 7.030 7.030 7.030 100 -0.07(-1.05%)
Nov 09, 2021 7.110 7.110 7.104 7.104 7,475 -0.01(-0.08%)
Nov 08, 2021 7.130 7.160 7.110 7.110 4,500 +0.03(+0.42%)
Nov 05, 2021 7.080 7.080 7.080 7.080 750 -0.07(-0.98%)
Nov 04, 2021 7.150 7.150 7.150 7.150 3,475 +0.06(+0.78%)
Nov 03, 2021 7.160 7.160 7.095 7.095 5,300 -0.17(-2.41%)
Nov 02, 2021 7.320 7.320 7.170 7.270 7,200 -0.08(-1.09%)
Nov 01, 2021 7.050 7.350 7.280 7.350 9,827 +0.07(+0.96%)
Oct 28, 2021 7.280 7.280 7.280 0 -0.02(-0.27%)
Oct 27, 2021 7.300 7.300 7.300 7.300 2,788 +0.09(+1.25%)
Oct 26, 2021 7.160 7.290 7.210 15,000 -0.02(-0.28%)
Oct 25, 2021 7.230 7.230 7.230 7.230 1,800 +0.03(+0.42%)
Oct 22, 2021 7.200 7.200 7.200 7.200 300 +0.08(+1.05%)
Oct 21, 2021 7.310 7.310 7.125 7.125 2,025 -0.21(-2.80%)
Oct 20, 2021 7.330 7.330 7.330 7.330 1,880 +0.10(+1.38%)
Oct 19, 2021 7.240 7.240 7.090 7.230 23,264 +0.09(+1.26%)
Oct 18, 2021 7.075 7.150 7.075 7.140 3,780 -0.14(-1.92%)
Oct 14, 2021 7.280 7.280 7.280 0 -0.10(-1.36%)
Oct 13, 2021 7.380 7.380 7.260 7.380 5,300 +0.28(+3.94%)
Oct 12, 2021 7.250 7.250 7.025 7.100 3,620 -0.06(-0.84%)
Oct 11, 2021 7.200 7.220 7.160 7.160 10,505 +0.04(+0.56%)
Oct 08, 2021 7.065 7.130 7.065 7.120 8,475 +0.00(+0.00%)
Oct 07, 2021 7.120 7.120 7.060 7.120 5,530 -0.08(-1.11%)
Oct 06, 2021 7.200 7.200 7.150 7.200 3,100 +0.20(+2.86%)
Oct 05, 2021 7.170 7.170 7.000 7.000 8,655 -0.13(-1.82%)
Oct 04, 2021 7.250 7.250 7.130 7.130 1,660 -0.39(-5.19%)
Sep 29, 2021 7.520 7.520 7.520 0 +0.16(+2.17%)
Sep 27, 2021 7.360 7.360 7.360 0 +0.03(+0.46%)
Sep 24, 2021 7.327 7.327 7.326 7.326 4,675 -0.28(-3.73%)
Sep 23, 2021 7.610 7.610 7.610 7.610 7,650 +0.04(+0.53%)
Sep 22, 2021 7.550 7.570 7.550 7.570 5,045 +0.08(+1.07%)
Sep 21, 2021 7.490 7.490 7.490 7.490 200 +0.00(+0.00%)
Sep 20, 2021 7.650 7.650 7.490 7.490 2,975 -0.09(-1.19%)
Sep 15, 2021 7.580 7.580 7.580 800 +0.13(+1.74%)
Sep 14, 2021 7.510 7.510 7.420 7.450 7,801 -0.10(-1.32%)
Sep 13, 2021 7.550 7.550 7.440 7.550 12,625 -0.27(-3.45%)
Sep 10, 2021 7.820 7.820 7.820 7.820 4,145 +0.03(+0.39%)
Sep 09, 2021 7.595 7.790 7.595 7.790 400 +0.17(+2.23%)
Sep 08, 2021 7.620 7.620 7.620 7.620 4,788 -0.22(-2.81%)
Sep 07, 2021 7.840 7.840 7.840 7.840 3,250 +0.29(+3.84%)
Sep 03, 2021 7.550 7.550 7.550 7.550 3,000 -0.06(-0.79%)
Sep 02, 2021 7.610 7.610 7.610 7.610 1,996 +0.19(+2.56%)
Sep 01, 2021 7.420 7.420 7.420 7.420 297 -0.17(-2.24%)
Aug 31, 2021 7.590 7.590 7.590 7.590 1,540 -0.02(-0.26%)
Aug 30, 2021 7.440 7.610 7.440 7.610 900 +0.01(+0.13%)
Aug 27, 2021 7.600 7.610 7.600 7.600 9,650 -0.01(-0.13%)
Aug 26, 2021 7.610 7.610 7.610 7.610 5,175 -0.04(-0.59%)
Aug 25, 2021 7.820 7.820 7.655 7.655 2,000 +0.04(+0.46%)
Aug 24, 2021 7.635 7.730 7.620 7.620 44,140 -0.12(-1.55%)
Aug 23, 2021 7.760 7.760 7.665 7.740 114,675 -0.25(-3.13%)
Aug 19, 2021 7.990 7.990 7.990 0 -0.04(-0.50%)
Aug 18, 2021 8.100 8.100 8.030 8.030 18,770 +0.13(+1.65%)
Aug 17, 2021 7.900 7.900 7.570 7.900 3,475 -0.20(-2.47%)
Aug 13, 2021 8.100 8.100 8.100 0 +0.03(+0.31%)
Aug 12, 2021 8.075 8.075 8.075 8.075 499 -0.15(-1.76%)
Aug 11, 2021 8.305 8.305 8.220 8.220 2,000 -0.03(-0.36%)
Aug 09, 2021 8.250 8.250 8.250 12,500 +0.12(+1.54%)
Aug 06, 2021 8.125 8.125 8.125 8.125 150 -0.26(-3.10%)
Aug 05, 2021 8.650 8.650 8.320 8.385 1,416 -0.46(-5.25%)
Aug 04, 2021 8.900 8.900 8.745 8.850 3,650 +0.15(+1.72%)
Jul 30, 2021 8.700 8.700 8.700 0 +0.05(+0.58%)
Jul 28, 2021 8.650 8.650 8.650 0 -0.03(-0.35%)
Jul 27, 2021 8.680 8.680 8.680 8.680 1,000 -0.06(-0.69%)
Jul 26, 2021 8.745 8.750 8.740 8.740 414 +0.26(+3.07%)
Jul 21, 2021 8.480 8.480 8.480 0 +0.29(+3.54%)
Jul 12, 2021 8.190 8.190 8.190 0 +0.21(+2.63%)
Jul 09, 2021 8.255 8.255 7.980 7.980 3,783 -0.22(-2.68%)
Jul 08, 2021 8.200 8.200 8.200 8.200 3,900 -0.10(-1.20%)
Jul 06, 2021 8.300 8.300 8.300 0 +0.05(+0.61%)
Jun 30, 2021 8.250 8.250 8.250 0 +0.03(+0.35%)
Jun 28, 2021 8.221 8.221 8.221 0 +0.00(+0.01%)
Jun 25, 2021 8.260 8.260 8.210 8.220 2,555 +0.00(+0.00%)
Jun 22, 2021 8.220 8.220 8.220 6 +0.19(+2.37%)
Jun 21, 2021 8.030 8.030 8.030 8.030 200 -0.11(-1.35%)
Jun 18, 2021 8.140 8.140 8.140 8.140 200 -0.09(-1.09%)
Jun 16, 2021 8.230 8.230 8.230 0 +0.19(+2.36%)
Jun 15, 2021 8.040 8.040 8.040 8.040 445 +0.03(+0.37%)
Jun 14, 2021 7.950 8.010 7.950 8.010 1,126 +0.18(+2.36%)
Jun 03, 2021 7.825 7.825 7.825 0 +0.12(+1.49%)
Jun 01, 2021 7.710 7.710 7.710 0 -0.21(-2.65%)
May 28, 2021 7.920 7.920 7.920 7.920 106 -0.02(-0.25%)
May 27, 2021 7.940 7.940 7.940 7.940 500 +0.09(+1.15%)
May 26, 2021 7.850 7.850 7.850 7.850 100 +0.09(+1.16%)
May 25, 2021 7.760 7.760 7.760 7.760 596 -0.06(-0.77%)
May 24, 2021 7.820 7.820 7.820 7.820 1,476 +0.08(+1.03%)
May 21, 2021 7.750 7.775 7.690 7.740 7,755 -0.01(-0.13%)
May 20, 2021 7.750 7.750 7.750 7.750 1,028 +0.17(+2.24%)
May 18, 2021 7.580 7.580 7.580 0 -0.00(-0.07%)
May 13, 2021 7.585 7.585 7.585 7 +0.09(+1.27%)
May 11, 2021 7.490 7.490 7.490 1 -0.31(-3.97%)
May 10, 2021 7.800 7.800 7.800 7.800 3,410 +0.16(+2.09%)
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.