ES3.SI - SPDR Straits Times Index ETF

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20193.17003.17003.15103.15803.1580567,630
17 Oct 20193.18003.18003.15403.16803.1680224,270
16 Oct 20193.16503.18503.16503.18003.1800392,990
15 Oct 20193.16703.17203.15403.15403.1540216,940
14 Oct 20193.16603.17303.16203.16703.1670663,570
11 Oct 20193.14303.15603.14303.15603.1560213,640
10 Oct 20193.11103.13803.11103.13403.1340351,580
09 Oct 20193.14003.14403.12503.13303.1330267,670
08 Oct 20193.14803.16503.14303.14903.1490409,020
07 Oct 20193.12203.14303.11803.14303.1430256,110
04 Oct 20193.12803.12803.10803.11603.1160484,670
03 Oct 20193.11003.13003.11003.12203.1220715,470
02 Oct 20193.16403.16503.13203.13603.1360792,550
01 Oct 2019------
30 Sep 20193.15903.16203.15003.15803.1580390,520
27 Sep 20193.17003.17003.15203.15903.1590363,510
26 Sep 20193.16203.17303.16203.16403.1640373,600
25 Sep 20193.18203.18203.15803.15803.1580813,680
24 Sep 20193.19803.20003.19003.19203.1920151,770
23 Sep 20193.19803.20103.18003.18103.1810389,500
20 Sep 20193.20203.20803.19403.20003.2000305,850
19 Sep 20193.20903.21403.19603.20203.2020295,990
18 Sep 20193.22303.22903.20503.20503.2050690,770
17 Sep 20193.24003.24003.22003.22303.2230188,180
16 Sep 20193.24003.25003.23103.23803.2380229,720
13 Sep 20193.24103.25403.23803.24703.2470233,700
12 Sep 20193.24703.25503.23003.23003.2300445,000
11 Sep 20193.20003.25003.20003.23503.2350309,000
10 Sep 20193.18703.20603.18703.19303.1930135,300
09 Sep 20193.18603.19503.18103.18603.1860193,000
06 Sep 20193.19503.20303.18303.18303.1830250,400
05 Sep 20193.18303.19403.17503.18003.1800438,700
04 Sep 20193.12703.17903.12403.17103.1710364,300
03 Sep 20193.12003.13803.11103.12703.1270216,900
02 Sep 20193.13203.13403.11603.12003.12001,209,500
30 Aug 20193.12603.14803.12603.14303.1430368,400
29 Aug 20193.09503.12903.07703.12303.1230923,100
28 Aug 20193.10603.11003.09103.09303.0930678,000
27 Aug 20193.10503.11403.09903.10003.10001,023,400
26 Aug 20193.10703.11503.09003.10803.10801,589,700
23 Aug 20193.16303.16303.14403.15003.1500373,400
22 Aug 2019------
21 Aug 20193.16603.16603.15003.15903.1590750,300
20 Aug 20193.15103.17803.15103.17103.1710478,900
19 Aug 20193.14103.16803.14103.15903.1590888,000
16 Aug 20193.13903.14903.11903.14603.1460667,600
15 Aug 20193.13003.15303.11603.15003.15001,251,800
14 Aug 20193.19603.19603.14303.15203.1520799,900
13 Aug 20193.17003.17803.14003.15003.15002,036,500
08 Aug 20193.19703.20103.17503.18703.1870526,000
07 Aug 20193.18603.20503.17803.20203.2020999,200
06 Aug 20193.16803.19703.16103.18803.18801,925,200
05 Aug 20193.29003.31703.20603.21003.21001,976,900
05 Aug 20190.064 Dividend
02 Aug 20193.35003.35003.32803.33103.2670560,700
01 Aug 20193.35903.38603.35103.36503.3003486,300
31 Jul 20193.41803.43503.37203.37603.3111375,100
30 Jul 20193.41103.42603.40903.41403.3484103,900
29 Jul 20193.42603.42603.40503.40903.3435454,600
26 Jul 20193.44003.44003.41503.42503.3592280,100
25 Jul 20193.43103.44403.42903.44403.3778455,600
24 Jul 20193.43403.44403.42103.42503.3592217,200
23 Jul 20193.41403.43103.41403.43103.3651232,200
22 Jul 20193.43003.43003.40903.41303.3474126,300
19 Jul 20193.42503.43503.42503.43103.3651473,700
18 Jul 20193.41703.41703.40703.41203.3464410,300
17 Jul 20193.41503.42003.41003.41903.3533216,000
16 Jul 20193.41003.41703.40403.41603.3504204,700
15 Jul 20193.41503.41803.39503.40903.3435192,100
12 Jul 20193.41203.42403.41003.41403.3484227,200
11 Jul 20193.41303.43003.41203.41203.3464452,000
10 Jul 20193.40103.41003.39703.40003.3347223,800
09 Jul 20193.39503.40903.37903.38803.3229135,100
08 Jul 20193.41803.41803.38003.39303.3278408,900
05 Jul 20193.43303.43803.41703.42203.3563159,700
04 Jul 20193.43103.44403.42603.43403.36801,396,600
03 Jul 20193.42903.43303.41303.43303.3670337,200
02 Jul 20193.42903.43903.40503.42903.3631805,900
01 Jul 20193.39003.43003.39003.43003.3641929,100
28 Jun 20193.38803.39303.37803.38203.3170432,300
27 Jun 20193.35803.39003.35803.38703.3219515,500
26 Jun 20193.36003.36303.34803.35603.2915269,300
25 Jun 20193.37003.37703.35803.36003.2954336,900
24 Jun 20193.37203.37203.36203.36503.3003145,600
21 Jun 20193.37403.37503.36403.37303.3082339,300
20 Jun 20193.34403.37903.34403.37203.3072638,000
19 Jun 20193.32503.34503.32503.34303.2788424,300
18 Jun 20193.27403.29903.27003.29503.2317515,600
17 Jun 20193.27903.28803.26503.27003.2072161,000
14 Jun 20193.28103.28603.27103.27603.213160,800
13 Jun 20193.26503.27403.24503.27403.2111169,300
12 Jun 20193.26403.28303.25203.26203.1993302,300
11 Jun 20193.26003.26803.26003.26203.1993442,100
10 Jun 20193.23003.25603.23003.25003.1876274,100
07 Jun 20193.20503.22503.20503.22303.1611282,600
06 Jun 20193.23003.23003.18603.20503.1434397,100
04 Jun 20193.18703.20103.18703.20003.1385171,200
03 Jun 20193.17503.18703.16503.18703.1258276,000
31 May 20193.18503.19003.17303.17303.1120554,600
30 May 20193.21003.21903.19503.19503.1336463,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...