Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,312.70 +4.57 (+0.09%) Dow
39,859.05 +52.28 (+0.13%) Nasdaq
16,786.27 -8.61 (-0.05%) Bitcoin USD
70,448.29 +3,620.26 (+5.42%) CMC Crypto 200
1,534.50 +45.96 (+3.09%)
SPDR Straits Times Index ETF (ES3.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.3850 | 3.3950 | 3.3700 | 3.3710 | 3.3710 | 184,747 |
| 20 May 2024 | 3.3850 | 3.3950 | 3.3800 | 3.3850 | 3.3850 | 733,097 |
| 13 May 2024 | 3.3560 | 3.3980 | 3.3560 | 3.3850 | 3.3850 | 2,424,401 |
| 06 May 2024 | 3.3500 | 3.3700 | 3.3180 | 3.3550 | 3.3550 | 2,734,206 |
| 29 Apr 2024 | 3.3120 | 3.3630 | 3.3020 | 3.3500 | 3.3500 | 3,330,929 |
| 22 Apr 2024 | 3.1970 | 3.3300 | 3.1960 | 3.3110 | 3.3110 | 5,688,727 |
| 15 Apr 2024 | 3.2370 | 3.2370 | 3.1650 | 3.1960 | 3.1960 | 3,859,110 |
| 08 Apr 2024 | 3.2330 | 3.2690 | 3.2300 | 3.2370 | 3.2370 | 1,609,639 |
| 01 Apr 2024 | 3.2300 | 3.2620 | 3.2110 | 3.2310 | 3.2310 | 3,148,544 |
| 25 Mar 2024 | 3.2300 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 2,763,489 |
| 18 Mar 2024 | 3.1810 | 3.2390 | 3.1740 | 3.2280 | 3.2280 | 2,512,596 |
| 11 Mar 2024 | 3.1560 | 3.1960 | 3.1410 | 3.1760 | 3.1760 | 1,486,760 |
| 04 Mar 2024 | 3.1450 | 3.1650 | 3.1140 | 3.1550 | 3.1550 | 3,180,015 |
| 26 Feb 2024 | 3.1920 | 3.1930 | 3.1380 | 3.1420 | 3.1420 | 3,628,044 |
| 19 Feb 2024 | 3.2200 | 3.2530 | 3.1920 | 3.1920 | 3.1920 | 1,888,403 |
| 13 Feb 2024 | 0.073 Dividend | |||||
| 12 Feb 2024 | 3.2100 | 3.2410 | 3.1100 | 3.2200 | 3.1468 | 3,850,877 |
| 05 Feb 2024 | 3.2510 | 3.2550 | 3.1990 | 3.2100 | 3.1370 | 3,894,960 |
| 29 Jan 2024 | 3.2430 | 3.2670 | 3.2060 | 3.2510 | 3.1771 | 1,456,088 |
| 22 Jan 2024 | 3.2300 | 3.2500 | 3.2050 | 3.2280 | 3.1546 | 2,373,450 |
| 15 Jan 2024 | 3.2580 | 3.2690 | 3.2050 | 3.2240 | 3.1507 | 2,358,800 |
| 08 Jan 2024 | 3.2580 | 3.2850 | 3.2360 | 3.2580 | 3.1839 | 1,601,840 |
| 01 Jan 2024 | 3.3100 | 3.3290 | 3.2330 | 3.2550 | 3.1810 | 1,478,285 |
| 25 Dec 2023 | 3.2150 | 3.3180 | 3.2020 | 3.3100 | 3.2347 | 3,562,952 |
| 18 Dec 2023 | 3.1980 | 3.2200 | 3.1630 | 3.2150 | 3.1419 | 1,926,746 |
| 11 Dec 2023 | 3.1730 | 3.2100 | 3.1570 | 3.1980 | 3.1253 | 2,106,962 |
| 04 Dec 2023 | 3.1680 | 3.1900 | 3.1310 | 3.1900 | 3.1175 | 1,945,174 |
| 27 Nov 2023 | 3.1780 | 3.1780 | 3.1400 | 3.1670 | 3.0950 | 1,997,927 |
| 20 Nov 2023 | 3.1990 | 3.2020 | 3.1680 | 3.1720 | 3.0999 | 1,090,415 |
| 13 Nov 2023 | 3.1690 | 3.2180 | 3.1630 | 3.2020 | 3.1292 | 1,528,230 |
| 06 Nov 2023 | 3.2130 | 3.2370 | 3.1630 | 3.1690 | 3.0969 | 1,921,921 |
| 30 Oct 2023 | 3.1160 | 3.2100 | 3.1010 | 3.2040 | 3.1311 | 2,073,852 |
| 23 Oct 2023 | 3.1380 | 3.1900 | 3.1120 | 3.1200 | 3.0490 | 4,643,303 |
| 16 Oct 2023 | 3.2470 | 3.2630 | 3.1350 | 3.1420 | 3.0705 | 6,671,196 |
| 09 Oct 2023 | 3.2380 | 3.2870 | 3.2160 | 3.2470 | 3.1732 | 1,333,321 |
| 02 Oct 2023 | 3.2770 | 3.2880 | 3.1940 | 3.2380 | 3.1644 | 2,704,022 |
| 25 Sept 2023 | 3.2650 | 3.2860 | 3.2410 | 3.2780 | 3.2035 | 1,162,713 |
| 18 Sept 2023 | 3.3290 | 3.3330 | 3.2400 | 3.2590 | 3.1849 | 1,814,670 |
| 11 Sept 2023 | 3.2670 | 3.3400 | 3.2530 | 3.3270 | 3.2513 | 2,698,105 |
| 04 Sept 2023 | 3.3000 | 3.3050 | 3.2580 | 3.2640 | 3.1898 | 1,329,109 |
| 28 Aug 2023 | 3.2500 | 3.2980 | 3.2480 | 3.2900 | 3.2152 | 1,458,720 |
| 21 Aug 2023 | 3.2220 | 3.2500 | 3.2040 | 3.2450 | 3.1712 | 3,012,496 |
| 14 Aug 2023 | 3.3190 | 3.3190 | 3.2140 | 3.2220 | 3.1487 | 3,545,651 |
| 11 Aug 2023 | 0.073 Dividend | |||||
| 07 Aug 2023 | 3.3660 | 3.4190 | 3.2900 | 3.3250 | 3.1800 | 2,092,588 |
| 31 Jul 2023 | 3.4300 | 3.4540 | 3.3750 | 3.3820 | 3.2345 | 5,203,330 |
| 24 Jul 2023 | 3.3430 | 3.4390 | 3.3270 | 3.4270 | 3.2775 | 4,560,828 |
| 17 Jul 2023 | 3.3220 | 3.3500 | 3.2960 | 3.3430 | 3.1972 | 2,762,093 |
| 10 Jul 2023 | 3.2250 | 3.3340 | 3.2150 | 3.3220 | 3.1771 | 2,794,949 |
| 03 Jul 2023 | 3.2840 | 3.2970 | 3.2040 | 3.2090 | 3.0690 | 2,346,091 |
| 26 Jun 2023 | 3.2700 | 3.3000 | 3.2620 | 3.2840 | 3.1408 | 1,393,067 |
| 19 Jun 2023 | 3.3300 | 3.3300 | 3.2610 | 3.2620 | 3.1197 | 1,717,892 |
| 12 Jun 2023 | 3.2530 | 3.3500 | 3.2520 | 3.3300 | 3.1847 | 2,282,090 |
| 05 Jun 2023 | 3.2480 | 3.2940 | 3.2450 | 3.2520 | 3.1101 | 4,555,926 |
| 29 May 2023 | 3.2950 | 3.3010 | 3.2250 | 3.2350 | 3.0939 | 2,072,041 |
| 22 May 2023 | 3.2750 | 3.3010 | 3.2530 | 3.2750 | 3.1321 | 1,690,152 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.