Singapore markets closed

SPDR Straits Times Index ETF (ES3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.0190-0.0290 (-0.95%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20213.04603.04603.01603.01903.01902,129,360
21 Jan 20213.04003.05003.03303.04803.04801,445,890
20 Jan 20213.03303.03503.02003.03503.03508,142,080
19 Jan 20213.03103.04203.03003.03403.03401,423,730
18 Jan 20213.03803.03803.01503.02603.02601,949,830
15 Jan 20213.03003.04703.02803.04003.04001,868,970
14 Jan 20213.02103.03603.01703.03203.03201,155,580
13 Jan 20213.01403.03203.01403.01803.01802,280,250
12 Jan 20213.01303.01803.00303.01403.01401,671,090
11 Jan 20213.02003.02903.00903.02003.02003,301,010
08 Jan 20212.96503.02802.96503.02503.02504,313,130
07 Jan 20212.92702.94802.92102.94602.94602,617,890
06 Jan 20212.90302.90302.89002.89702.89701,703,560
05 Jan 20212.88502.89502.87502.89102.89101,897,510
04 Jan 20212.89502.89902.87802.89702.89702,727,840
31 Dec 2020------
30 Dec 20202.89002.91502.88602.91002.91001,180,060
29 Dec 20202.89002.89002.88102.88802.88801,243,270
28 Dec 20202.88302.89402.87502.88502.88501,181,060
24 Dec 2020------
23 Dec 20202.86202.87802.84602.87802.87802,500,200
22 Dec 20202.88702.88702.84102.86002.86002,157,460
21 Dec 20202.89502.89902.87502.88502.88501,539,770
18 Dec 20202.90902.90902.88702.89502.89502,056,280
17 Dec 20202.90002.90902.89202.90002.90001,545,150
16 Dec 20202.90002.91002.89902.90902.90901,545,090
15 Dec 20202.90502.90502.88202.89502.89501,771,720
14 Dec 20202.88702.90602.86502.89902.89901,993,450
11 Dec 20202.87002.88502.86002.86002.8600985,090
10 Dec 20202.88002.88002.85402.87002.8700677,500
09 Dec 20202.87802.88402.86502.88302.8830816,040
08 Dec 20202.87202.87202.85502.86102.8610613,070
07 Dec 20202.89502.89502.86502.87002.87001,380,570
04 Dec 20202.86002.87902.86002.87902.87902,594,720
03 Dec 20202.85002.85902.83502.85502.8550688,580
02 Dec 20202.84902.85902.83102.84502.84502,979,250
01 Dec 20202.83802.86102.83202.84802.84802,166,390
30 Nov 20202.90002.90502.83902.83902.83902,669,540
27 Nov 20202.88702.90202.88102.89702.89701,217,540
26 Nov 2020------
25 Nov 20202.92802.95902.89302.90002.90005,392,420
24 Nov 20202.89002.91902.89002.91502.91503,079,320
23 Nov 20202.85102.88502.85102.88502.88503,118,040
20 Nov 20202.82002.84602.81102.84602.84603,414,420
19 Nov 20202.81802.82802.80102.81102.81104,237,180
18 Nov 20202.81002.82902.81002.81702.81702,943,950
17 Nov 20202.79802.81402.79502.80802.80803,062,510
16 Nov 20202.76002.78302.76002.78002.78003,100,780
13 Nov 20202.73102.74402.71202.74202.74202,089,720
12 Nov 20202.74302.75502.72602.74002.74002,238,330
11 Nov 20202.72902.74002.70102.74002.74002,567,710
10 Nov 20202.67202.73102.67202.73002.73006,823,370
09 Nov 20202.62302.65302.62302.64002.64002,448,270
06 Nov 20202.62102.62402.59002.60902.60901,274,300
05 Nov 20202.56902.61802.56902.61702.61703,192,550
04 Nov 20202.53502.55302.52002.54002.54002,518,210
03 Nov 20202.48902.52702.48702.52602.52601,511,200
02 Nov 20202.46002.48002.45702.47502.47503,007,730
30 Oct 20202.47502.48202.45502.45602.45607,964,540
29 Oct 20202.50502.50502.48502.50002.50005,958,170
28 Oct 20202.54902.54902.51702.51702.51702,528,810
27 Oct 20202.55002.55002.53302.54502.54501,337,150
26 Oct 20202.56802.57302.55002.55302.55301,048,280
23 Oct 20202.55602.56702.55302.56302.5630611,470
22 Oct 20202.54502.55702.54402.55402.5540567,930
21 Oct 20202.56002.57402.55202.55202.5520811,590
20 Oct 20202.57002.57002.55302.56002.5600893,980
19 Oct 20202.56002.57802.56002.57102.57101,358,520
16 Oct 20202.55602.57502.55402.55902.55901,036,870
15 Oct 20202.56902.57302.54202.54802.54801,656,690
14 Oct 20202.59802.59802.57602.58202.58201,311,080
13 Oct 20202.58102.59602.57302.59302.59301,180,930
12 Oct 20202.56002.58102.56002.57902.57901,080,470
09 Oct 20202.57202.57502.55902.56002.56002,968,620
08 Oct 20202.57002.57102.55502.57102.5710608,590
07 Oct 20202.55602.57002.54102.56802.5680898,660
06 Oct 20202.54802.56802.54802.55802.55802,245,100
05 Oct 20202.53402.54802.53102.54202.54201,000,350
02 Oct 20202.52502.53102.49502.51902.51901,088,530
01 Oct 20202.51002.53202.51002.52302.5230901,250
30 Sep 20202.50102.51802.49402.49502.49501,016,860
29 Sep 20202.52602.52902.49802.49802.49801,657,510
28 Sep 20202.50902.52202.49602.51402.51401,096,560
25 Sep 20202.49902.50102.49002.49502.4950950,180
24 Sep 20202.49802.50002.47602.48002.48003,116,690
23 Sep 20202.49102.51402.48402.50902.50902,070,660
22 Sep 20202.51602.51602.48402.49202.49207,617,540
21 Sep 20202.53002.54102.50802.51102.51102,224,480
18 Sep 20202.53002.53202.52102.52702.52701,514,060
17 Sep 20202.52802.54402.52102.53002.53001,151,690
16 Sep 20202.51902.53702.51602.53002.5300645,350
15 Sep 20202.51902.52902.51102.51602.5160866,660
14 Sep 20202.52002.52402.51002.51002.51002,487,340
11 Sep 20202.51802.52302.50702.52302.52301,738,910
10 Sep 20202.55002.55002.51002.52002.52002,669,240
09 Sep 20202.52002.53002.50802.53002.53002,447,970
08 Sep 20202.53802.55502.53102.53202.53201,117,230
07 Sep 2020------
04 Sep 20202.52002.53902.51602.53802.53805,700,900
03 Sep 20202.57002.57002.54202.56002.56001,763,170
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...