Singapore markets closed

SPDR Straits Times Index ETF (ES3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.1600-0.0150 (-0.47%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20223.17503.17503.15103.16003.1600238,089
30 Jun 20223.19003.19003.16503.17503.1750429,705
29 Jun 20223.19003.21003.18803.19503.1950655,448
28 Jun 20223.19503.19903.18303.19903.1990489,902
27 Jun 20223.18503.19803.18103.19503.1950582,630
24 Jun 20223.16103.17203.15903.17103.17102,190,853
23 Jun 20223.15703.17703.15403.16003.1600319,982
22 Jun 20223.18003.18503.15003.15403.15401,220,853
21 Jun 20223.16003.18303.15803.17603.1760353,414
20 Jun 20223.15003.16203.14503.15803.15802,039,113
17 Jun 20223.14903.15903.13403.15003.15002,777,617
16 Jun 20223.19003.20603.15403.15703.15701,548,305
15 Jun 20223.17403.18503.16503.17603.1760609,039
14 Jun 20223.18403.19003.16503.17403.17401,172,165
13 Jun 20223.23003.23003.19503.20003.2000821,745
10 Jun 20223.25003.25003.23303.23303.23301,373,580
09 Jun 20223.28103.28103.25203.26303.2630560,716
08 Jun 20223.28203.29303.28003.28103.2810307,519
07 Jun 20223.28903.28903.27403.28003.2800161,333
06 Jun 20223.28803.29003.27803.28903.2890523,049
03 Jun 20223.29003.30303.28403.28803.2880400,434
02 Jun 20223.29503.30003.28003.28503.2850354,877
01 Jun 20223.31103.31103.29303.29603.2960502,676
31 May 20223.28603.31703.28603.31103.3110408,981
30 May 20223.29003.30003.28803.30003.3000325,699
27 May 20223.27603.28903.27603.28603.2860215,578
26 May 20223.25003.27603.25003.26603.2660716,509
25 May 20223.26103.26603.23103.24403.2440426,497
24 May 20223.27003.27603.26003.26003.2600201,523
23 May 20223.28903.30003.27603.27603.2760552,873
20 May 20223.26103.29903.26103.28803.2880349,188
19 May 20223.25603.27103.23503.24603.2460689,543
18 May 20223.28403.29703.27003.29003.2900519,944
17 May 20223.24703.27303.24703.26503.2650459,618
13 May 20223.23503.26703.23503.24703.2470779,961
12 May 20223.27903.27903.22803.22803.22803,457,535
11 May 20223.28303.28303.26503.28003.2800406,953
10 May 20223.30003.31003.27503.28303.28301,937,202
09 May 20223.34003.34003.31503.31603.31601,133,795
06 May 20223.34503.35003.33003.34403.34402,254,896
05 May 20223.38203.39703.36803.37003.37001,133,178
04 May 20223.39003.39503.36503.36503.3650599,179
29 Apr 20223.37103.41003.36503.39003.3900885,653
28 Apr 20223.33903.37103.33703.37103.3710386,218
27 Apr 20223.30403.34003.30403.33503.3350406,461
26 Apr 20223.35503.36103.34003.34703.3470709,338
25 Apr 20223.36503.37303.34403.36103.36102,113,083
22 Apr 20223.35903.37603.33303.37603.3760538,111
21 Apr 20223.35003.37103.35003.36903.3690482,850
20 Apr 20223.38803.38803.34003.35603.3560729,433
19 Apr 20223.32503.35003.32503.33003.3300344,321
18 Apr 20223.35003.35003.32303.32503.3250833,553
14 Apr 20223.36003.36603.34603.35603.3560380,740
13 Apr 20223.34803.36803.34803.36003.3600685,131
12 Apr 20223.37203.37203.34103.34803.3480469,017
11 Apr 20223.38503.38503.35803.37303.37301,357,948
08 Apr 20223.41603.41603.38803.39203.3920264,711
07 Apr 20223.41603.41803.40003.41603.4160274,436
06 Apr 20223.43503.44203.42103.42203.42201,139,681
05 Apr 20223.42503.44203.42503.44203.4420772,121
04 Apr 20223.42003.42803.41903.42503.4250594,225
01 Apr 20223.41503.42503.40503.41103.41101,366,200
31 Mar 20223.44003.44903.42003.42003.4200713,606
30 Mar 20223.44003.44903.43003.44003.44001,659,029
29 Mar 20223.43503.45503.42203.43103.4310921,864
28 Mar 20223.40503.43603.40503.43003.43003,491,244
25 Mar 20223.40103.42303.40003.40003.40001,835,484
24 Mar 20223.36803.40303.36503.40103.40103,445,802
23 Mar 20223.36703.37703.36503.37003.37002,237,871
22 Mar 20223.35403.36703.35003.36503.36502,161,289
21 Mar 20223.34803.35803.33503.35403.35401,238,402
18 Mar 20223.33303.35103.31703.34803.34801,070,401
17 Mar 20223.33303.35003.30003.32903.32901,883,214
16 Mar 20223.23503.30003.23503.30003.30001,092,820
15 Mar 20223.22903.25903.22303.22903.22901,744,074
14 Mar 20223.24003.24403.22003.22803.2280657,865
11 Mar 20223.24403.24603.22003.24603.24601,659,629
10 Mar 20223.22503.25203.22503.24603.24602,994,593
09 Mar 20223.14503.20303.14003.19903.19901,229,387
08 Mar 20223.18203.19303.13203.14703.14702,838,539
07 Mar 20223.20003.22103.19003.19603.19604,596,742
04 Mar 20223.24003.25403.21403.22203.22202,235,092
03 Mar 20223.24103.27003.24103.26603.2660523,628
02 Mar 20223.26003.27903.23003.23103.23103,125,006
01 Mar 20223.25203.28703.25203.27003.2700371,823
28 Feb 20223.28503.28903.21603.25203.25201,268,335
25 Feb 20223.27103.32103.27103.28303.28301,353,631
24 Feb 20223.36303.36303.23503.27003.27002,993,223
23 Feb 20223.38003.39203.36203.38203.3820937,236
22 Feb 20223.42003.42003.38403.38403.38401,271,689
21 Feb 20223.42003.43303.40003.42703.4270875,594
18 Feb 20223.43003.43303.40503.42603.4260637,204
17 Feb 20223.42303.44503.42303.43303.43301,319,571
16 Feb 20223.40003.42303.39403.42303.42301,355,633
15 Feb 20223.38203.42003.38203.40403.40401,568,745
14 Feb 20223.40103.42903.39003.40003.40001,789,243
11 Feb 20223.40503.42803.40503.41803.41801,080,406
10 Feb 20223.46503.47503.44103.47203.4720649,501
09 Feb 20223.44103.46903.44003.46003.46001,426,227
08 Feb 20223.41003.44803.41003.44303.44303,383,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...