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 +0.100 (+1.46%)
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 30, 2020 6.775 6.775 6.775 0 -0.09(-1.38%)
Apr 29, 2020 6.910 6.910 6.870 6.870 6,600 +0.01(+0.15%)
Apr 28, 2020 6.960 6.960 6.860 6.860 5,700 +0.12(+1.78%)
Apr 27, 2020 6.740 6.740 6.740 1 +0.00(+0.00%)
Apr 24, 2020 6.760 6.850 6.740 6.740 5,100 -0.42(-5.87%)
Apr 23, 2020 7.160 7.160 7.160 7.160 4,000 +0.01(+0.14%)
Apr 22, 2020 7.110 7.350 7.110 7.150 3,305 +0.21(+3.03%)
Apr 20, 2020 6.940 6.940 6.940 0 +0.19(+2.81%)
Apr 17, 2020 6.750 6.750 6.750 6.750 6,400 -0.01(-0.22%)
Apr 15, 2020 6.765 6.765 6.765 0 -0.07(-1.02%)
Apr 14, 2020 6.740 6.835 6.740 6.835 48,034 +0.01(+0.22%)
Apr 13, 2020 6.790 6.900 6.790 6.820 4,705 +0.04(+0.59%)
Apr 09, 2020 6.820 6.820 6.780 6.780 4,900 -0.08(-1.24%)
Apr 08, 2020 6.630 6.865 6.630 6.865 6,940 +0.65(+10.37%)
Apr 03, 2020 6.220 6.220 6.220 0 -0.28(-4.31%)
Apr 02, 2020 6.400 6.500 6.400 6.500 6,400 +0.20(+3.17%)
Apr 01, 2020 6.020 6.300 6.020 6.300 19,086 +0.09(+1.45%)
Mar 31, 2020 6.210 6.210 6.210 6.210 4,599 +0.00(+0.00%)
Mar 30, 2020 6.100 6.210 6.100 6.210 3,080 +0.09(+1.47%)
Mar 27, 2020 6.090 6.200 6.090 6.120 1,600 -0.15(-2.35%)
Mar 26, 2020 5.790 5.790 6.268 138,000 +0.48(+8.25%)
Mar 25, 2020 5.790 5.790 5.790 5.790 195 +0.03(+0.52%)
Mar 24, 2020 5.790 5.790 5.560 5.760 15,070 -0.03(-0.52%)
Mar 23, 2020 5.290 5.790 5.240 5.790 14,175 +0.20(+3.58%)
Mar 20, 2020 5.820 5.820 5.590 5.590 3,600 +0.06(+1.10%)
Mar 19, 2020 5.580 5.630 5.420 5.529 14,870 -0.02(-0.37%)
Mar 18, 2020 5.500 5.550 5.500 5.550 17,797 -0.24(-4.15%)
Mar 17, 2020 5.534 5.940 5.520 5.790 21,632 +0.11(+1.94%)
Mar 16, 2020 5.380 5.900 5.380 5.680 22,360 -0.75(-11.66%)
Mar 13, 2020 5.800 6.430 5.790 6.430 22,300 +0.83(+14.82%)
Mar 12, 2020 5.810 5.880 5.600 5.600 7,370 -0.76(-11.98%)
Mar 11, 2020 6.550 6.550 6.295 6.362 6,750 -0.19(-2.86%)
Mar 10, 2020 6.500 6.640 6.500 6.550 58,360 +0.35(+5.65%)
Mar 09, 2020 6.200 6.250 6.200 6.200 3,850 -0.06(-1.03%)
Mar 06, 2020 6.490 6.490 6.264 6.264 2,700 -0.07(-1.18%)
Mar 05, 2020 6.339 6.339 6.339 6.339 845 -0.20(-3.07%)
Mar 04, 2020 6.535 6.540 6.535 6.540 3,230 +0.22(+3.48%)
Mar 03, 2020 6.360 6.360 6.320 6.320 3,075 -0.01(-0.16%)
Mar 02, 2020 6.240 6.330 6.240 6.330 3,830 +0.13(+2.11%)
Feb 28, 2020 5.940 6.199 5.820 6.199 18,600 -0.20(-3.06%)
Feb 27, 2020 6.420 6.450 6.395 6.395 3,200 -0.01(-0.08%)
Feb 26, 2020 6.400 6.460 6.350 6.400 3,390 +0.17(+2.73%)
Feb 24, 2020 6.230 6.230 6.230 0 -0.24(-3.77%)
Feb 21, 2020 6.474 6.474 6.474 6.474 1,500 -0.11(-1.61%)
Feb 20, 2020 6.580 6.580 6.580 6.580 200 -0.12(-1.79%)
Feb 19, 2020 6.700 6.700 6.700 6.700 2,000 +0.15(+2.29%)
Feb 18, 2020 6.550 6.550 6.550 6.550 360 +0.02(+0.31%)
Feb 13, 2020 6.530 6.530 6.530 0 -0.14(-2.10%)
Feb 12, 2020 6.670 6.670 6.670 6.670 900 +0.17(+2.62%)
Feb 11, 2020 6.500 6.500 6.500 6.500 100 +0.12(+1.88%)
Feb 10, 2020 6.380 6.380 6.380 6.380 1,496 +0.23(+3.74%)
Feb 07, 2020 6.180 6.240 6.150 6.150 6,500 -0.34(-5.24%)
Feb 04, 2020 6.490 6.490 6.490 0 +0.17(+2.62%)
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.