Singapore markets open in 2 hours 28 minutes

SPDR Straits Times Index ETF (ES3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.2380+0.0110 (+0.34%)
At close: 5:15PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20213.233.243.213.243.241,144,350
25 Oct 20213.233.233.233.233.23713,470
22 Oct 20213.223.233.223.233.231,036,330
21 Oct 20213.233.233.213.223.22688,820
20 Oct 20213.233.243.223.233.231,008,010
19 Oct 20213.213.233.213.223.222,098,110
18 Oct 20213.203.213.193.213.21887,840
15 Oct 20213.193.213.193.203.202,682,940
14 Oct 20213.173.193.173.193.19741,980
13 Oct 20213.143.183.143.183.182,307,740
12 Oct 20213.143.143.123.133.131,144,700
11 Oct 20213.143.153.143.143.14954,270
08 Oct 20213.143.143.133.143.14441,280
07 Oct 20213.123.143.123.143.141,622,880
06 Oct 20213.103.123.093.113.11887,850
05 Oct 20213.113.113.083.103.10976,600
04 Oct 20213.113.133.113.123.12848,460
01 Oct 20213.123.123.083.093.091,242,950
30 Sep 20213.113.123.113.123.12265,700
29 Sep 20213.103.123.093.113.11587,210
28 Sep 20213.123.133.113.123.12530,600
27 Sep 20213.103.133.103.133.131,179,100
24 Sep 20213.113.123.093.093.09699,950
23 Sep 20213.093.123.093.113.11476,510
22 Sep 20213.083.093.083.093.09479,200
21 Sep 20213.083.093.073.093.091,928,060
20 Sep 20213.103.103.083.083.081,564,880
17 Sep 20213.103.103.093.103.10670,580
16 Sep 20213.093.113.093.103.10333,900
15 Sep 20213.113.113.093.093.091,117,550
14 Sep 20213.113.123.113.123.12403,120
13 Sep 20213.133.133.103.113.11602,030
10 Sep 20213.113.133.113.133.13690,080
09 Sep 20213.103.113.093.103.10991,590
08 Sep 20213.133.133.103.103.10825,530
07 Sep 20213.143.143.123.143.14470,610
06 Sep 20213.123.133.113.133.131,758,840
03 Sep 20213.133.133.113.123.12278,200
02 Sep 20213.133.133.113.123.12534,240
01 Sep 20213.103.123.103.123.12472,770
31 Aug 20213.133.133.083.103.102,768,200
30 Aug 20213.123.143.123.143.14791,090
27 Aug 20213.133.133.113.113.111,654,720
26 Aug 20213.143.143.133.143.14434,810
25 Aug 20213.153.163.143.143.14906,550
24 Aug 20213.153.153.133.143.14527,280
23 Aug 20213.143.153.123.123.12878,900
20 Aug 20213.153.153.133.143.141,591,380
19 Aug 20213.163.163.113.123.123,473,680
18 Aug 20213.153.183.153.163.161,134,900
17 Aug 20213.173.183.143.153.153,298,810
16 Aug 20213.183.183.163.183.181,535,970
13 Aug 20213.193.193.183.183.18414,430
12 Aug 20213.203.203.193.193.19320,960
11 Aug 20213.223.223.183.183.181,415,270
10 Aug 20213.223.253.223.253.252,304,260
06 Aug 20213.223.233.223.223.22410,590
05 Aug 20213.233.233.213.223.221,119,870
04 Aug 20213.183.243.183.233.231,716,040
03 Aug 20213.203.203.173.183.181,632,110
02 Aug 20213.223.223.193.203.20710,870
30 Jul 20213.213.233.213.223.221,538,570
29 Jul 20213.193.223.193.213.211,507,360
28 Jul 20213.183.193.163.183.181,312,710
27 Jul 20213.183.213.173.183.181,083,140
26 Jul 20213.203.203.163.173.17682,490
23 Jul 20213.193.203.193.203.20654,870
22 Jul 20213.163.213.163.193.193,930,470
21 Jul 20213.173.173.143.163.161,562,140
19 Jul 20213.173.173.143.153.151,675,760
16 Jul 20213.183.193.173.193.19811,970
15 Jul 20213.193.193.173.183.18367,340
14 Jul 20213.213.213.193.193.19296,250
13 Jul 20213.193.213.193.213.21977,700
12 Jul 20213.183.203.183.183.18525,300
09 Jul 20213.143.193.143.173.17624,270
08 Jul 20213.193.193.143.153.151,300,910
07 Jul 20213.223.223.173.183.18935,660
06 Jul 20213.183.233.183.223.222,914,870
05 Jul 20213.183.183.173.173.17583,210
02 Jul 20213.173.183.163.173.171,159,970
01 Jul 20213.173.183.163.173.17541,990
30 Jun 20213.143.183.143.173.17481,980
29 Jun 20213.173.173.133.143.142,085,410
28 Jun 20213.163.173.163.173.17588,000
25 Jun 20213.163.173.153.163.16737,290
24 Jun 20213.173.173.163.163.16318,130
23 Jun 20213.153.183.153.173.171,040,850
22 Jun 20213.163.173.143.153.151,126,410
21 Jun 20213.163.173.143.163.162,810,270
18 Jun 20213.183.193.163.193.191,127,680
17 Jun 20213.173.193.163.183.18841,950
16 Jun 20213.203.213.183.183.18877,970
15 Jun 20213.193.223.193.203.201,094,210
14 Jun 20213.203.203.193.193.19497,920
11 Jun 20213.213.213.193.203.20609,650
10 Jun 20213.203.213.203.203.20708,090
09 Jun 20213.213.213.193.203.20568,660
08 Jun 20213.203.223.203.213.21324,580
07 Jun 20213.203.223.203.213.211,173,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...