ES3.SI - SPDR Straits Times Index ETF

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20202.72602.73602.71002.72702.72701,089,760
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 20202.66802.69202.65102.68802.68801,427,280
01 Jul 20202.65902.67302.65102.66302.66302,277,890
30 Jun 20202.65202.66802.64402.64502.64503,159,430
29 Jun 20202.64902.65902.62502.62802.62802,213,270
26 Jun 20202.64702.67202.64702.66002.66001,955,900
25 Jun 20202.66902.66902.62802.64202.64203,250,310
24 Jun 20202.70002.71002.66802.68102.68101,622,230
23 Jun 20202.71002.71402.64002.69002.69003,243,940
22 Jun 20202.69902.70902.68302.69502.69501,398,390
19 Jun 20202.72302.72302.69402.70402.70401,443,730
18 Jun 20202.71002.73402.69702.73102.73103,622,860
17 Jun 20202.72702.74602.69502.72202.72201,255,320
16 Jun 20202.71002.74402.71002.72702.72702,932,310
15 Jun 20202.70502.71902.66102.67502.67505,446,520
12 Jun 20202.69002.73002.60502.73002.73004,262,230
11 Jun 20202.83502.83502.74002.74402.74403,973,900
10 Jun 20202.84002.86802.83102.84402.84401,499,940
09 Jun 20202.85402.88302.82702.83002.83006,567,020
08 Jun 20202.80702.84202.80702.84102.84105,802,810
05 Jun 20202.74302.79502.74202.79502.79502,489,330
04 Jun 20202.77002.79802.72102.74002.74005,187,220
03 Jun 20202.67002.74402.67002.74402.744010,463,700
02 Jun 20202.61202.65402.60802.65002.65003,150,490
01 Jun 20202.56102.61902.56102.60002.60002,036,890
29 May 20202.54402.55902.52802.55302.55301,448,560
28 May 20202.57002.57002.54602.55002.55002,163,150
27 May 20202.57502.57502.54802.56002.56001,988,510
26 May 20202.56502.58102.56002.57502.57501,524,150
22 May 20202.57202.57502.52802.53802.53804,984,610
21 May 20202.60702.62002.58302.58702.58701,406,000
20 May 20202.61102.61902.58502.59902.59901,661,990
19 May 20202.61402.62202.60802.60902.60901,611,460
18 May 20202.55702.58202.55502.57002.57001,599,730
15 May 20202.56902.57002.54502.55702.55702,324,530
14 May 20202.59502.59502.54802.55602.55603,045,850
13 May 20202.60002.61402.59202.60202.60201,194,770
12 May 20202.60702.61502.60102.60902.6090907,650
11 May 20202.61302.62602.60302.61602.61601,173,980
08 May 20202.62202.62302.59002.60302.60301,683,440
06 May 20202.58702.61902.57502.60502.60501,414,250
05 May 20202.57702.60802.57702.58502.58501,467,290
04 May 20202.56502.59302.55502.57302.57302,547,520
30 Apr 20202.61702.64802.61002.63502.63502,807,460
29 Apr 20202.57302.59402.56802.59202.5920905,720
28 Apr 20202.57002.57902.55002.56802.56801,197,810
27 Apr 20202.54502.57402.54002.56402.5640908,840
24 Apr 20202.54502.55202.51502.53202.53201,335,080
23 Apr 20202.57402.58802.55202.55602.55602,388,780
22 Apr 20202.54502.58002.52002.56602.56602,005,690
21 Apr 20202.61002.61002.56602.57002.57002,383,900
20 Apr 20202.64802.64802.60802.61502.61502,472,260
17 Apr 20202.65302.68002.62102.62602.62603,454,370
16 Apr 20202.59702.64802.58802.62702.62701,770,210
15 Apr 20202.65602.66002.60102.61102.61102,732,590
14 Apr 20202.58002.65902.58002.63902.63903,610,850
13 Apr 20202.58002.58502.56102.57902.57901,452,690
09 Apr 20202.57002.60502.57002.57902.57902,648,460
08 Apr 20202.55002.56002.51602.54802.54801,601,650
07 Apr 20202.52502.58102.51202.57702.57704,803,980
06 Apr 20202.44002.48902.42302.47902.47901,764,260
03 Apr 20202.47002.47002.40002.40502.40502,956,350
02 Apr 20202.43802.46402.41002.46302.46301,113,270
01 Apr 20202.47902.49002.43002.45002.45001,918,080
31 Mar 20202.46702.49902.46702.48502.48502,448,910
30 Mar 20202.51302.51302.42602.43702.43703,256,040
27 Mar 20202.56302.58602.52502.53302.53305,561,910
26 Mar 20202.52702.53002.44702.49102.49104,409,130
25 Mar 20202.44002.52402.40002.52002.52006,215,120
24 Mar 20202.30202.38502.30202.38402.38405,223,020
23 Mar 20202.32002.32002.22902.24102.241018,594,250
20 Mar 20202.35002.44102.33802.43002.43007,105,050
19 Mar 20202.43402.46002.31902.32702.32707,128,470
18 Mar 20202.47002.47002.47002.47002.4700-
17 Mar 20202.51502.52402.47002.47002.47008,668,520
16 Mar 20202.61002.63002.51102.52002.52008,515,570
13 Mar 20202.60002.68002.52802.66102.661013,412,150
12 Mar 20202.79002.79002.68002.69202.69206,245,290
11 Mar 20202.85002.87102.78302.80002.80005,507,210
10 Mar 20202.78802.86902.76902.84402.84405,306,350
09 Mar 20202.91002.91002.78802.79002.79009,512,440
06 Mar 20203.01003.01002.96502.97002.97004,537,300
05 Mar 20203.05003.05403.01803.02003.02001,514,260
04 Mar 20203.02403.03603.01003.02803.02801,245,690
03 Mar 20203.04003.05403.02203.02503.02502,070,450
02 Mar 20203.00003.04002.99903.01903.01903,334,420
28 Feb 20203.04903.07003.01803.02003.02005,755,120
27 Feb 20203.11403.13203.09003.12803.12802,516,090
26 Feb 20203.14003.14803.12003.12103.12102,420,480
25 Feb 20203.15303.17503.14803.16303.1630852,210
24 Feb 20203.18003.18003.14403.14703.14701,999,410
21 Feb 20203.19503.20203.18003.18403.1840814,560
20 Feb 20203.21503.22103.19303.20003.2000412,600
19 Feb 20203.20003.22503.19903.21503.2150289,630
18 Feb 20203.21303.21303.19303.19903.19901,097,830
17 Feb 20203.22303.22703.21303.21503.2150578,720
14 Feb 20203.22403.23303.21203.22303.2230151,950
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...