Singapore markets close in 58 minutes

SPDR Straits Times Index ETF (ES3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.1610+0.0010 (+0.03%)
As of 3:51PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20213.16503.17203.16003.16103.1610560,890
24 Jun 20213.17003.17103.15603.16003.1600318,130
23 Jun 20213.15103.17603.14703.17003.17001,040,850
22 Jun 20213.16303.17103.14503.15103.15101,126,410
21 Jun 20213.16003.16803.13603.15703.15702,810,270
18 Jun 20213.18003.18603.16203.18603.18601,127,680
17 Jun 20213.16903.18903.16103.17703.1770841,950
16 Jun 20213.20503.20903.18303.18503.1850877,970
15 Jun 20213.19403.22303.19403.20503.20501,094,210
14 Jun 20213.19603.19803.19003.19403.1940497,920
11 Jun 20213.21503.21503.19503.19703.1970609,650
10 Jun 20213.20003.21003.19603.20403.2040708,090
09 Jun 20213.20903.20903.19103.19803.1980568,660
08 Jun 20213.20403.22003.19903.20903.2090324,580
07 Jun 20213.20003.22003.19903.20803.20801,173,650
04 Jun 20213.19603.20603.18503.19103.1910860,880
03 Jun 20213.20203.21603.19803.20003.2000369,240
02 Jun 20213.22303.22303.19203.19803.1980797,520
01 Jun 20213.20503.22803.20503.22403.2240840,200
31 May 20213.22003.22903.19503.20403.20401,116,330
28 May 20213.21803.22903.21103.22303.22301,725,750
27 May 20213.18403.20603.18103.19203.19201,021,830
25 May 20213.17003.18603.17003.18403.1840709,490
24 May 20213.15303.17203.15303.16503.1650493,930
21 May 20213.15003.16403.14203.15203.1520417,510
20 May 20213.14103.16203.14103.14203.1420588,730
19 May 20213.17003.17003.14003.14103.14101,295,750
18 May 20213.13903.18303.13103.17903.17902,151,780
17 May 20213.08003.12503.06103.12103.12102,312,810
14 May 20213.14903.15603.05803.09103.09106,728,790
12 May 20213.16403.17803.15303.15403.15401,538,140
11 May 20213.19703.20003.16803.17003.17001,559,350
10 May 20213.22203.23103.20603.21403.21401,340,930
07 May 20213.19203.22903.19203.22603.22601,604,220
06 May 20213.17303.20003.17303.19203.1920530,010
05 May 20213.18003.18603.15903.16903.16901,994,310
04 May 20213.19803.20403.18803.20003.2000818,700
03 May 20213.22703.23203.17803.19803.19801,952,770
30 Apr 20213.23203.24403.22903.23503.23501,876,580
29 Apr 20213.22803.24403.22803.23203.23201,454,130
28 Apr 20213.22003.22803.21603.22503.22501,185,670
27 Apr 20213.21303.22603.21003.22303.2230889,750
26 Apr 20213.19803.21803.19403.21303.21301,375,140
23 Apr 20213.18003.19903.17503.19803.1980705,180
22 Apr 20213.16603.19503.16603.19003.1900433,040
21 Apr 20213.18003.18203.15103.16003.16001,453,860
20 Apr 20213.21003.21503.19003.19003.1900612,980
19 Apr 20213.20803.21903.20603.21903.21901,065,860
16 Apr 20213.19103.21003.19103.20803.20801,264,300
15 Apr 20213.18803.19203.18403.19103.1910870,120
14 Apr 20213.19703.19703.18303.18803.1880557,800
13 Apr 20213.17603.20003.17603.19803.1980875,320
12 Apr 20213.19203.19203.16503.17503.1750966,120
09 Apr 20213.19403.19703.18603.18603.1860943,150
08 Apr 20213.20203.20503.19403.19403.1940534,020
07 Apr 20213.21203.22803.19803.20203.2020958,500
06 Apr 20213.21203.22503.20003.21203.21201,336,950
05 Apr 20213.20303.21803.20303.21003.21001,624,930
01 Apr 20213.18403.19003.17703.18703.1870625,560
31 Mar 20213.19703.20003.18003.18003.18002,267,770
30 Mar 20213.19203.20503.19203.19703.19701,870,960
29 Mar 20213.16403.19003.16403.18603.18601,564,480
26 Mar 20213.15003.16803.15003.16403.16401,244,260
25 Mar 20213.13003.14903.13003.14603.14601,274,130
24 Mar 20213.12303.13003.11803.13003.1300963,880
23 Mar 20213.13503.14303.12403.12703.1270940,870
22 Mar 20213.13003.14903.12503.13303.13302,066,720
19 Mar 20213.13003.14403.12903.13503.1350854,190
18 Mar 20213.12003.14303.12003.13203.13201,859,930
17 Mar 20213.10403.11103.10003.11003.1100977,280
16 Mar 20213.10903.10903.09803.10403.1040741,880
15 Mar 20213.10103.11203.09403.10303.10302,598,310
12 Mar 20213.10503.10803.08503.09003.0900746,050
11 Mar 20213.07803.11003.07803.10503.10502,005,190
10 Mar 20213.10303.10303.06703.07803.07802,038,510
09 Mar 20213.08003.11103.08003.10103.10105,160,200
08 Mar 20213.04003.06803.04003.06103.06104,889,850
05 Mar 20212.98203.02302.98203.00203.00203,282,860
04 Mar 20212.98203.01002.97503.01003.01006,266,560
03 Mar 20212.97602.99702.97602.99202.99202,344,430
02 Mar 20212.98102.99402.96902.96902.96902,038,430
01 Mar 20212.95002.97802.94802.96702.96707,574,590
26 Feb 20212.94002.95002.92102.95002.95002,220,630
25 Feb 20212.94702.97402.94702.97302.97308,069,120
24 Feb 20212.89402.93402.89302.92702.92701,983,430
23 Feb 20212.87802.90202.87702.89402.89407,137,620
22 Feb 20212.88602.89802.87702.87802.87801,814,550
19 Feb 20212.90202.90202.87002.88402.88403,225,840
18 Feb 20212.92002.92402.90302.91002.91002,988,410
17 Feb 20212.91802.92702.91002.92002.92001,610,910
16 Feb 20212.93602.94502.93302.93702.93702,419,140
15 Feb 20212.93002.94702.93002.93302.93302,014,140
11 Feb 20212.91802.92502.91602.92502.92501,029,580
10 Feb 20212.94002.94002.92302.92702.9270995,630
09 Feb 20212.94702.95602.92702.94002.94002,982,780
08 Feb 20212.95002.97702.95002.97002.97002,088,210
05 Feb 20212.95002.96002.94402.94402.94401,763,370
04 Feb 20212.96902.97402.92602.94502.94501,856,650
03 Feb 20212.96402.97602.96402.96502.96501,622,820
02 Feb 20212.94702.95502.94002.95502.95502,005,220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...