ES3.SI - SPDR Straits Times Index ETF

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20183.603.613.573.583.58505,100
10 Jan 20183.583.583.563.573.57218,200
09 Jan 20183.573.583.573.573.57329,100
08 Jan 20183.543.563.543.563.56356,200
05 Jan 20183.543.553.533.543.54189,900
04 Jan 20183.523.543.513.543.54295,800
03 Jan 20183.483.523.483.523.52311,800
02 Jan 20183.453.483.453.483.48129,700
29 Dec 20173.463.473.443.453.45206,400
28 Dec 20173.453.463.453.453.45332,800
27 Dec 20173.443.453.433.453.45356,900
26 Dec 20173.443.443.423.433.43372,700
22 Dec 20173.443.453.433.443.44373,100
21 Dec 20173.453.453.433.443.44302,400
20 Dec 20173.463.463.443.453.45264,400
19 Dec 20173.483.483.463.463.46147,900
18 Dec 20173.473.483.463.463.46695,600
15 Dec 20173.473.473.453.473.47508,200
14 Dec 20173.513.513.473.493.49139,600
13 Dec 20173.513.513.503.513.5178,300
12 Dec 20173.513.513.493.503.50172,300
11 Dec 20173.473.513.473.513.51594,200
08 Dec 20173.433.473.433.473.47194,300
07 Dec 20173.433.453.423.433.43249,900
06 Dec 20173.473.473.423.433.43280,200
05 Dec 20173.493.503.473.473.47438,400
04 Dec 20173.503.503.473.483.48304,600
01 Dec 20173.483.503.483.483.48785,800
30 Nov 20173.473.483.463.483.481,236,600
29 Nov 20173.493.493.473.473.4781,900
28 Nov 20173.493.493.473.483.48183,200
27 Nov 20173.483.493.473.493.49537,900
24 Nov 20173.473.493.473.483.48165,800
23 Nov 20173.483.483.463.473.47170,200
22 Nov 20173.473.483.473.483.48335,500
21 Nov 20173.443.483.443.473.47370,600
20 Nov 20173.423.443.423.433.43787,800
17 Nov 20173.403.433.403.423.42340,700
16 Nov 20173.413.423.393.393.39248,400
15 Nov 20173.443.443.403.403.40317,000
14 Nov 20173.463.463.433.443.44327,800
13 Nov 20173.453.473.453.463.46321,900
10 Nov 20173.453.473.453.453.45254,400
09 Nov 20173.463.473.453.473.47143,300
08 Nov 20173.453.463.443.453.45630,400
07 Nov 20173.423.463.423.453.45318,300
06 Nov 20173.423.423.413.423.42338,100
03 Nov 20173.423.433.413.423.4287,300
02 Nov 20173.433.433.403.423.42671,200
01 Nov 20173.423.443.423.423.42449,400
31 Oct 20173.423.423.403.423.4299,600
30 Oct 20173.413.423.403.423.42329,000
27 Oct 20173.403.413.403.413.41534,900
26 Oct 20173.373.403.373.393.39315,200
25 Oct 20173.373.383.363.373.37124,400
24 Oct 20173.383.393.383.383.38242,900
23 Oct 20173.383.403.383.393.39118,100
20 Oct 20173.383.393.373.373.37163,700
19 Oct 20173.383.393.373.383.38446,800
17 Oct 20173.363.383.363.383.38235,700
16 Oct 20173.363.383.363.373.37610,400
13 Oct 20173.343.373.343.363.36502,200
12 Oct 20173.323.353.323.343.34272,300
11 Oct 20173.333.343.303.303.30125,200
10 Oct 20173.343.343.313.333.33104,500
09 Oct 20173.333.333.323.333.33246,000
06 Oct 20173.303.333.303.333.33303,000
05 Oct 20173.283.303.273.303.30152,400
04 Oct 20173.293.293.273.283.28205,100
03 Oct 20173.313.313.273.283.28101,500
02 Oct 20173.283.303.273.303.30426,000
29 Sep 20173.273.273.243.253.25227,000
28 Sep 20173.283.293.263.263.2696,900
27 Sep 20173.263.293.253.273.27142,500
26 Sep 20173.263.263.243.263.26132,400
25 Sep 20173.273.273.253.263.26240,800
22 Sep 20173.253.263.243.263.26321,700
21 Sep 20173.253.263.243.263.26172,200
20 Sep 20173.263.273.253.253.25258,100
19 Sep 20173.293.293.273.273.2799,800
18 Sep 20173.273.293.273.293.29810,800
15 Sep 20173.263.263.243.263.26521,300
14 Sep 20173.273.273.253.263.26282,500
13 Sep 20173.283.283.263.263.26402,900
12 Sep 20173.283.283.263.283.28143,800
11 Sep 20173.273.283.263.273.27264,800
08 Sep 20173.283.283.263.263.26165,100
07 Sep 20173.273.293.273.283.2879,100
06 Sep 20173.303.303.263.273.27935,400
05 Sep 20173.273.303.273.283.28177,700
04 Sep 20173.323.323.263.273.27439,200
31 Aug 20173.323.333.313.323.32165,100
30 Aug 20173.293.313.293.313.3192,200
29 Aug 20173.303.303.283.293.29410,400
28 Aug 20173.313.323.303.323.32213,700
25 Aug 20173.313.313.293.313.31472,600
24 Aug 20173.313.323.303.323.3294,300
23 Aug 20173.313.333.303.313.31419,000
22 Aug 20173.293.313.293.303.30223,700
21 Aug 20173.293.303.283.293.29221,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...