Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,118.19 +250.88 (+0.38%) CMC Crypto 200
1,420.27 +5.51 (+0.39%)
SPDR Straits Times Index ETF (ES3.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.1970 | 3.2940 | 3.2530 | 3.2920 | 3.2920 | 1,641,438 |
| 22 Apr 2024 | 3.1970 | 3.2550 | 3.1960 | 3.2380 | 3.2380 | 602,565 |
| 19 Apr 2024 | 3.2100 | 3.2200 | 3.1750 | 3.1960 | 3.1960 | 489,533 |
| 18 Apr 2024 | 3.1820 | 3.2220 | 3.1820 | 3.2050 | 3.2050 | 964,156 |
| 17 Apr 2024 | 3.1700 | 3.1870 | 3.1700 | 3.1810 | 3.1810 | 439,982 |
| 16 Apr 2024 | 3.2020 | 3.2030 | 3.1650 | 3.1700 | 3.1700 | 1,477,685 |
| 15 Apr 2024 | 3.2370 | 3.2370 | 3.2000 | 3.2000 | 3.2000 | 487,754 |
| 12 Apr 2024 | 3.2600 | 3.2600 | 3.2370 | 3.2370 | 3.2370 | 289,810 |
| 11 Apr 2024 | 3.2470 | 3.2540 | 3.2300 | 3.2460 | 3.2460 | 236,258 |
| 09 Apr 2024 | 3.2350 | 3.2690 | 3.2300 | 3.2490 | 3.2490 | 641,650 |
| 08 Apr 2024 | 3.2330 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 441,921 |
| 05 Apr 2024 | 3.2430 | 3.2430 | 3.2110 | 3.2310 | 3.2310 | 614,707 |
| 04 Apr 2024 | 3.2350 | 3.2610 | 3.2300 | 3.2450 | 3.2450 | 497,726 |
| 03 Apr 2024 | 3.2520 | 3.2520 | 3.2280 | 3.2310 | 3.2310 | 173,001 |
| 02 Apr 2024 | 3.2400 | 3.2620 | 3.2300 | 3.2520 | 3.2520 | 1,128,642 |
| 01 Apr 2024 | 3.2300 | 3.2590 | 3.2300 | 3.2400 | 3.2400 | 734,468 |
| 28 Mar 2024 | 3.2530 | 3.2700 | 3.2300 | 3.2300 | 3.2300 | 700,431 |
| 27 Mar 2024 | 3.2520 | 3.2700 | 3.2520 | 3.2520 | 3.2520 | 650,038 |
| 26 Mar 2024 | 3.2030 | 3.2530 | 3.2030 | 3.2480 | 3.2480 | 1,242,801 |
| 25 Mar 2024 | 3.2300 | 3.2330 | 3.2000 | 3.2000 | 3.2000 | 170,219 |
| 22 Mar 2024 | 3.2200 | 3.2330 | 3.2170 | 3.2280 | 3.2280 | 315,492 |
| 21 Mar 2024 | 3.1980 | 3.2390 | 3.1980 | 3.2190 | 3.2190 | 1,084,804 |
| 20 Mar 2024 | 3.1800 | 3.1950 | 3.1800 | 3.1820 | 3.1820 | 341,792 |
| 19 Mar 2024 | 3.1750 | 3.1870 | 3.1750 | 3.1810 | 3.1810 | 239,683 |
| 18 Mar 2024 | 3.1810 | 3.1850 | 3.1740 | 3.1740 | 3.1740 | 530,825 |
| 15 Mar 2024 | 3.1850 | 3.1880 | 3.1680 | 3.1760 | 3.1760 | 197,023 |
| 14 Mar 2024 | 3.1700 | 3.1960 | 3.1690 | 3.1850 | 3.1850 | 277,481 |
| 13 Mar 2024 | 3.1510 | 3.1730 | 3.1500 | 3.1680 | 3.1680 | 180,272 |
| 12 Mar 2024 | 3.1500 | 3.1600 | 3.1450 | 3.1460 | 3.1460 | 369,698 |
| 11 Mar 2024 | 3.1560 | 3.1560 | 3.1410 | 3.1410 | 3.1410 | 462,286 |
| 08 Mar 2024 | 3.1470 | 3.1650 | 3.1470 | 3.1550 | 3.1550 | 242,641 |
| 07 Mar 2024 | 3.1430 | 3.1550 | 3.1340 | 3.1400 | 3.1400 | 197,703 |
| 06 Mar 2024 | 3.1210 | 3.1570 | 3.1210 | 3.1400 | 3.1400 | 311,902 |
| 05 Mar 2024 | 3.1340 | 3.1480 | 3.1140 | 3.1150 | 3.1150 | 1,651,689 |
| 04 Mar 2024 | 3.1450 | 3.1510 | 3.1330 | 3.1340 | 3.1340 | 776,080 |
| 01 Mar 2024 | 3.1600 | 3.1800 | 3.1380 | 3.1420 | 3.1420 | 1,053,197 |
| 29 Feb 2024 | 3.1500 | 3.1600 | 3.1470 | 3.1510 | 3.1510 | 523,208 |
| 28 Feb 2024 | 3.1650 | 3.1850 | 3.1460 | 3.1480 | 3.1480 | 786,322 |
| 27 Feb 2024 | 3.1890 | 3.1900 | 3.1480 | 3.1560 | 3.1560 | 752,854 |
| 26 Feb 2024 | 3.1920 | 3.1930 | 3.1660 | 3.1710 | 3.1710 | 512,463 |
| 23 Feb 2024 | 3.2260 | 3.2260 | 3.1920 | 3.1920 | 3.1920 | 640,890 |
| 22 Feb 2024 | 3.2400 | 3.2400 | 3.2110 | 3.2260 | 3.2260 | 247,101 |
| 21 Feb 2024 | 3.2410 | 3.2530 | 3.2200 | 3.2200 | 3.2200 | 271,168 |
| 20 Feb 2024 | 3.2400 | 3.2430 | 3.2250 | 3.2430 | 3.2430 | 318,690 |
| 19 Feb 2024 | 3.2200 | 3.2450 | 3.2200 | 3.2270 | 3.2270 | 410,554 |
| 16 Feb 2024 | 3.1780 | 3.2410 | 3.1780 | 3.2200 | 3.2200 | 753,001 |
| 15 Feb 2024 | 3.1580 | 3.1830 | 3.1520 | 3.1790 | 3.1790 | 390,218 |
| 14 Feb 2024 | 3.1310 | 3.1490 | 3.1100 | 3.1420 | 3.1420 | 692,436 |
| 13 Feb 2024 | 3.1690 | 3.1890 | 3.1310 | 3.1450 | 3.1450 | 2,015,222 |
| 13 Feb 2024 | 0.073 Dividend | |||||
| 09 Feb 2024 | 3.2190 | 3.2190 | 3.1990 | 3.2100 | 3.1370 | 699,889 |
| 08 Feb 2024 | 3.2340 | 3.2350 | 3.2200 | 3.2200 | 3.1468 | 395,339 |
| 07 Feb 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.1468 | 399,003 |
| 06 Feb 2024 | 3.2220 | 3.2320 | 3.2000 | 3.2110 | 3.1380 | 1,153,271 |
| 05 Feb 2024 | 3.2510 | 3.2550 | 3.2030 | 3.2120 | 3.1390 | 1,247,458 |
| 02 Feb 2024 | 3.2350 | 3.2670 | 3.2220 | 3.2510 | 3.1771 | 510,331 |
| 01 Feb 2024 | 3.2250 | 3.2300 | 3.2060 | 3.2170 | 3.1438 | 232,040 |
| 31 Jan 2024 | 3.2280 | 3.2360 | 3.2240 | 3.2250 | 3.1517 | 250,895 |
| 30 Jan 2024 | 3.2110 | 3.2300 | 3.2110 | 3.2200 | 3.1468 | 229,733 |
| 29 Jan 2024 | 3.2430 | 3.2440 | 3.2100 | 3.2100 | 3.1370 | 233,089 |
| 26 Jan 2024 | 3.2190 | 3.2500 | 3.2190 | 3.2280 | 3.1546 | 505,721 |
| 25 Jan 2024 | 3.2260 | 3.2260 | 3.2180 | 3.2180 | 3.1448 | 239,287 |
| 24 Jan 2024 | 3.2210 | 3.2330 | 3.2050 | 3.2260 | 3.1526 | 375,616 |
| 23 Jan 2024 | 3.2300 | 3.2340 | 3.2100 | 3.2100 | 3.1370 | 744,641 |
| 22 Jan 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2230 | 3.1497 | 508,185 |
| 19 Jan 2024 | 3.2150 | 3.2370 | 3.2150 | 3.2240 | 3.1507 | 617,437 |
| 18 Jan 2024 | 3.2180 | 3.2230 | 3.2050 | 3.2110 | 3.1380 | 623,808 |
| 17 Jan 2024 | 3.2510 | 3.2510 | 3.2100 | 3.2110 | 3.1380 | 859,262 |
| 16 Jan 2024 | 3.2590 | 3.2690 | 3.2450 | 3.2610 | 3.1868 | 258,293 |
| 15 Jan 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.1839 | - |
| 12 Jan 2024 | 3.2760 | 3.2760 | 3.2580 | 3.2580 | 3.1839 | 118,213 |
| 11 Jan 2024 | 3.2600 | 3.2760 | 3.2480 | 3.2700 | 3.1956 | 93,352 |
| 10 Jan 2024 | 3.2700 | 3.2750 | 3.2360 | 3.2440 | 3.1702 | 658,634 |
| 09 Jan 2024 | 3.2720 | 3.2800 | 3.2610 | 3.2700 | 3.1956 | 381,859 |
| 08 Jan 2024 | 3.2580 | 3.2850 | 3.2400 | 3.2550 | 3.1810 | 349,782 |
| 05 Jan 2024 | 3.2420 | 3.2680 | 3.2420 | 3.2550 | 3.1810 | 122,927 |
| 04 Jan 2024 | 3.2650 | 3.2660 | 3.2330 | 3.2410 | 3.1673 | 559,683 |
| 03 Jan 2024 | 3.2970 | 3.2970 | 3.2650 | 3.2650 | 3.1907 | 373,904 |
| 02 Jan 2024 | 3.3100 | 3.3290 | 3.2930 | 3.3000 | 3.2250 | 421,771 |
| 29 Dec 2023 | 3.2810 | 3.3180 | 3.2810 | 3.3100 | 3.2347 | 1,402,574 |
| 28 Dec 2023 | 3.2470 | 3.3000 | 3.2470 | 3.2890 | 3.2142 | 1,087,642 |
| 27 Dec 2023 | 3.2150 | 3.2500 | 3.2150 | 3.2470 | 3.1732 | 622,796 |
| 26 Dec 2023 | 3.2130 | 3.2180 | 3.2020 | 3.2170 | 3.1438 | 449,940 |
| 22 Dec 2023 | 3.1980 | 3.2200 | 3.1980 | 3.2150 | 3.1419 | 343,100 |
| 21 Dec 2023 | 3.1700 | 3.1950 | 3.1700 | 3.1900 | 3.1175 | 257,798 |
| 20 Dec 2023 | 3.1970 | 3.2040 | 3.1870 | 3.2000 | 3.1272 | 650,693 |
| 19 Dec 2023 | 3.1860 | 3.2000 | 3.1850 | 3.1980 | 3.1253 | 110,454 |
| 18 Dec 2023 | 3.1980 | 3.1980 | 3.1630 | 3.1870 | 3.1145 | 564,701 |
| 15 Dec 2023 | 3.2030 | 3.2040 | 3.1850 | 3.1980 | 3.1253 | 246,169 |
| 14 Dec 2023 | 3.1900 | 3.2100 | 3.1900 | 3.2030 | 3.1302 | 593,061 |
| 13 Dec 2023 | 3.1700 | 3.1790 | 3.1700 | 3.1770 | 3.1048 | 117,931 |
| 12 Dec 2023 | 3.1660 | 3.1870 | 3.1660 | 3.1750 | 3.1028 | 143,026 |
| 11 Dec 2023 | 3.1730 | 3.1750 | 3.1570 | 3.1570 | 3.0852 | 1,006,775 |
| 08 Dec 2023 | 3.1650 | 3.1900 | 3.1550 | 3.1900 | 3.1175 | 418,411 |
| 07 Dec 2023 | 3.1590 | 3.1590 | 3.1310 | 3.1460 | 3.0745 | 511,523 |
| 06 Dec 2023 | 3.1520 | 3.1580 | 3.1460 | 3.1540 | 3.0823 | 318,536 |
| 05 Dec 2023 | 3.1600 | 3.1680 | 3.1400 | 3.1460 | 3.0745 | 340,830 |
| 04 Dec 2023 | 3.1680 | 3.1810 | 3.1570 | 3.1570 | 3.0852 | 355,874 |
| 01 Dec 2023 | 3.1560 | 3.1710 | 3.1560 | 3.1670 | 3.0950 | 134,344 |
| 30 Nov 2023 | 3.1550 | 3.1550 | 3.1440 | 3.1460 | 3.0745 | 806,333 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.