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 )

6.900 -0.230 (-3.23%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 4, 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 29, 2009 5.000 5.100 4.900 5.000 97,501 +0.09(+1.83%)
May 28, 2009 4.900 5.000 4.900 4.910 22,000 -0.02(-0.41%)
May 27, 2009 4.950 4.950 4.930 4.930 30,000 +0.08(+1.65%)
May 26, 2009 4.810 4.880 4.810 4.850 22,445 -0.06(-1.22%)
May 22, 2009 4.910 4.910 4.910 4.910 15,400 +0.16(+3.37%)
May 21, 2009 4.700 4.750 4.700 4.750 16,100 -0.15(-3.06%)
May 20, 2009 4.900 4.950 4.900 4.900 6,000 +0.02(+0.41%)
May 19, 2009 4.900 5.000 4.880 4.880 2,500 +0.18(+3.83%)
May 18, 2009 4.700 4.700 4.700 4.700 15,000 -0.05(-1.05%)
May 15, 2009 4.750 4.840 4.750 4.750 23,000 -0.10(-2.06%)
May 14, 2009 4.800 4.950 4.800 4.850 22,845 -0.10(-2.02%)
May 13, 2009 5.050 5.050 4.950 4.950 42,632 -0.30(-5.71%)
May 12, 2009 5.200 5.300 5.200 5.250 11,765 -0.10(-1.87%)
May 11, 2009 5.350 5.350 5.350 5.350 1,000 -0.10(-1.83%)
May 08, 2009 5.450 5.450 5.250 5.450 11,250 +0.45(+9.00%)
May 07, 2009 5.100 5.100 5.000 5.000 22,928 +0.10(+2.04%)
May 06, 2009 4.900 4.970 4.900 4.900 21,450 +0.15(+3.16%)
May 05, 2009 4.800 4.800 4.750 4.750 9,000 +0.08(+1.71%)
May 04, 2009 4.850 4.850 4.670 4.670 6,295 +0.37(+8.60%)
May 01, 2009 4.340 4.340 4.190 4.300 5,000 +0.15(+3.61%)
Apr 30, 2009 4.200 4.200 4.150 4.150 8,500 +0.10(+2.47%)
Apr 29, 2009 3.900 4.050 3.900 4.050 4,140 +0.17(+4.38%)
Apr 28, 2009 3.860 3.930 3.860 3.880 5,500 -0.02(-0.51%)
Apr 27, 2009 3.900 3.900 3.900 3.900 10,960 -0.20(-4.88%)
Apr 24, 2009 4.000 4.100 4.000 4.100 1,000 +0.13(+3.27%)
Apr 23, 2009 3.960 4.100 3.960 3.970 14,350 +0.05(+1.28%)
Apr 22, 2009 3.900 3.920 3.900 3.920 9,108 -0.05(-1.26%)
Apr 21, 2009 3.970 3.970 3.970 3.970 4,000 +0.02(+0.51%)
Apr 20, 2009 4.010 4.010 3.950 3.950 27,351 -0.13(-3.19%)
Apr 17, 2009 4.080 4.150 4.070 4.080 18,500 -0.07(-1.69%)
Apr 16, 2009 4.150 4.150 4.110 4.150 81,200 +0.05(+1.22%)
Apr 15, 2009 4.100 4.100 4.070 4.100 4,900 +0.03(+0.74%)
Apr 14, 2009 4.050 4.100 4.050 4.070 20,260 +0.07(+1.75%)
Apr 13, 2009 4.040 4.040 3.950 4.000 8,600 +0.10(+2.56%)
Apr 09, 2009 3.950 3.950 3.900 3.900 13,777 +0.15(+4.00%)
Apr 08, 2009 3.750 3.750 3.750 3.750 12,277 -0.15(-3.85%)
Apr 07, 2009 3.900 3.900 3.900 3.900 1,000 +0.05(+1.30%)
Apr 06, 2009 4.000 4.000 3.850 3.850 11,000 -0.10(-2.53%)
Apr 03, 2009 3.800 3.950 3.800 3.950 32,900 +0.25(+6.76%)
Apr 02, 2009 3.600 3.700 3.600 3.700 42,500 +0.30(+8.82%)
Apr 01, 2009 3.330 3.400 3.330 3.400 22,500 +0.03(+0.89%)
Mar 31, 2009 3.360 3.380 3.360 3.370 9,000 +0.10(+3.06%)
Mar 30, 2009 3.300 3.400 3.270 3.270 11,700 -0.18(-5.22%)
Mar 26, 2009 3.376 3.600 3.376 3.450 8,300 +0.15(+4.55%)
Mar 25, 2009 3.300 3.400 3.300 3.300 7,700 -0.05(-1.49%)
Mar 24, 2009 3.250 3.350 3.250 3.350 3,450 +0.10(+3.08%)
Mar 23, 2009 3.200 3.250 3.200 3.250 9,025 +0.25(+8.33%)
Mar 20, 2009 3.080 3.080 3.000 3.000 10,400 -0.05(-1.64%)
Mar 19, 2009 3.100 3.150 3.050 3.050 13,000 -0.01(-0.33%)
Mar 18, 2009 3.100 3.150 3.060 3.060 10,655 +0.06(+2.00%)
Mar 17, 2009 3.000 3.000 3.000 3.000 4,500 -0.06(-1.96%)
Mar 16, 2009 3.050 3.060 3.050 3.060 14,354 +0.21(+7.37%)
Mar 13, 2009 2.950 2.950 2.850 2.850 7,000 +0.05(+1.79%)
Mar 12, 2009 2.750 2.900 2.750 2.800 39,635 +0.05(+1.82%)
Mar 11, 2009 2.770 2.770 2.750 2.750 9,000 +0.05(+1.85%)
Mar 10, 2009 2.650 2.790 2.650 2.700 123,650 +0.12(+4.65%)
Mar 09, 2009 2.550 2.580 2.550 2.580 41,671 -0.08(-3.01%)
Mar 06, 2009 2.650 2.850 2.650 2.660 37,100 +0.00(+0.00%)
Mar 05, 2009 2.700 2.760 2.660 2.660 25,800 -0.24(-8.28%)
Mar 04, 2009 2.770 2.900 2.760 2.900 35,798 +0.30(+11.54%)
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.