ES3.SI - SPDR Straits Times Index ETF

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 May 20183.603.613.593.603.60256,800
21 May 20183.603.623.603.603.60318,300
18 May 20183.593.593.573.583.58308,400
17 May 20183.593.603.583.583.58151,200
16 May 20183.583.593.573.583.58449,300
15 May 20183.603.613.583.593.591,157,900
14 May 20183.613.613.593.603.60233,700
11 May 20183.593.623.593.623.62214,200
10 May 20183.583.593.583.583.58182,600
09 May 20183.583.603.573.593.596,490,600
08 May 20183.573.583.563.583.58111,100
07 May 20183.583.583.563.563.56347,600
04 May 20183.603.603.563.563.563,171,400
03 May 20183.633.633.593.603.602,231,700
02 May 20183.633.663.633.633.63346,900
30 Apr 20183.613.643.613.643.64828,500
27 Apr 20183.603.613.593.603.60153,700
26 Apr 20183.583.603.583.603.60127,600
25 Apr 20183.583.583.573.583.58107,500
24 Apr 20183.593.593.573.593.59349,600
23 Apr 20183.573.593.573.583.5890,500
20 Apr 20183.593.603.573.573.57512,500
19 Apr 20183.583.613.583.593.59581,000
18 Apr 20183.523.563.523.563.56787,200
17 Apr 20183.503.513.503.513.51117,700
16 Apr 20183.513.513.483.493.49240,400
13 Apr 20183.493.513.493.513.51210,000
12 Apr 20183.493.493.463.473.47438,700
11 Apr 20183.473.493.473.493.49136,100
10 Apr 20183.453.473.443.463.46148,300
09 Apr 20183.443.463.423.463.46312,600
06 Apr 2018------
05 Apr 20183.393.423.393.413.41362,900
04 Apr 20183.423.423.353.353.35769,000
03 Apr 20183.423.423.403.413.41529,000
02 Apr 20183.443.453.433.433.43270,500
29 Mar 20183.403.453.403.433.43396,200
28 Mar 20183.443.443.403.403.401,478,400
27 Mar 20183.443.453.423.443.44406,700
26 Mar 20183.423.443.403.423.42678,700
23 Mar 20183.463.463.403.423.421,116,600
22 Mar 20183.533.543.493.493.4996,900
21 Mar 20183.513.533.503.503.50526,700
20 Mar 20183.493.513.483.513.51200,300
19 Mar 20183.523.523.493.503.50540,500
16 Mar 20183.523.523.503.513.5194,600
15 Mar 20183.533.533.503.523.52307,400
14 Mar 20183.543.553.523.553.55209,700
13 Mar 20183.543.563.533.553.55245,100
12 Mar 20183.503.553.503.553.551,736,600
09 Mar 20183.483.493.483.483.4874,000
08 Mar 20183.463.483.463.473.47313,100
07 Mar 20183.473.473.453.453.45120,000
06 Mar 20183.473.493.473.483.48233,000
05 Mar 20183.483.493.433.443.44371,200
02 Mar 20183.483.493.473.493.49183,000
01 Mar 20183.523.523.483.503.50499,300
28 Feb 20183.543.553.513.523.52392,600
27 Feb 20183.563.573.543.543.54270,200
26 Feb 20183.533.563.533.553.55202,300
23 Feb 20183.493.543.493.523.52469,400
22 Feb 20183.523.523.483.493.49192,700
21 Feb 20183.483.523.473.523.52188,300
20 Feb 20183.493.493.473.483.48206,200
19 Feb 20183.463.493.463.483.48469,300
15 Feb 2018------
14 Feb 20183.433.433.413.413.41243,500
13 Feb 20183.403.443.403.413.41575,200
12 Feb 20183.403.413.383.403.40420,400
09 Feb 20183.403.403.353.393.39694,100
08 Feb 20183.433.433.403.433.43423,300
07 Feb 20183.463.483.403.403.401,696,400
06 Feb 20183.403.423.363.423.421,887,400
05 Feb 20183.493.493.473.483.48947,000
02 Feb 20183.553.553.523.533.531,906,400
01 Feb 20183.543.563.533.543.54356,000
01 Feb 20180.053 Dividend
31 Jan 20183.603.603.583.583.53885,000
30 Jan 20183.633.633.603.623.57484,100
29 Jan 20183.633.643.633.643.59619,300
26 Jan 20183.623.633.613.623.57284,700
25 Jan 20183.663.663.613.623.57323,700
24 Jan 20183.633.663.633.663.61758,000
23 Jan 20183.613.643.613.633.58106,800
22 Jan 20183.603.613.593.603.55243,000
19 Jan 20183.573.603.573.603.55196,000
18 Jan 20183.603.613.573.583.53505,100
17 Jan 20183.603.603.593.593.54133,400
16 Jan 20183.593.613.583.603.55607,100
15 Jan 20183.583.593.583.583.53252,700
12 Jan 20183.573.583.573.573.52264,700
11 Jan 20183.573.573.563.573.52117,000
10 Jan 20183.583.583.563.573.52218,200
09 Jan 20183.573.583.573.573.52329,100
08 Jan 20183.543.563.543.563.51356,200
05 Jan 20183.543.553.533.543.49189,900
04 Jan 20183.523.543.513.543.49295,800
03 Jan 20183.483.523.483.523.47311,800
02 Jan 20183.453.483.453.483.43129,700
29 Dec 20173.463.473.443.453.40206,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...