ES3.SI - SPDR Straits Times Index ETF

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20203.28503.29103.28403.28703.287051,050
23 Jan 20203.30503.31003.28203.28503.2850303,580
22 Jan 20203.29303.31803.29303.31303.3130173,700
21 Jan 20203.33703.33703.29103.29403.2940671,640
20 Jan 20203.33403.33703.33003.33703.3370420,530
17 Jan 20203.33203.33903.32503.33103.3310186,470
16 Jan 20203.31003.33303.31003.33203.3320195,590
15 Jan 20203.31803.32703.30703.30703.3070314,100
14 Jan 20203.31203.32403.30703.31803.3180388,240
13 Jan 20203.31503.32403.30203.30303.3030355,880
10 Jan 20203.30003.31503.30003.31003.3100268,560
09 Jan 20203.31003.31703.29703.30003.3000401,970
08 Jan 20203.25603.29703.24403.29703.2970765,990
07 Jan 20203.28003.30003.28003.29403.2940423,520
06 Jan 20203.27803.28103.26403.26503.26501,515,960
03 Jan 20203.30703.31903.28603.28703.2870507,730
02 Jan 20203.28603.30603.27803.30603.3060663,870
31 Dec 2019------
30 Dec 20193.28203.28403.27003.27803.2780359,950
27 Dec 20193.28003.28403.27303.27803.2780235,990
26 Dec 20193.27703.28003.26203.28003.2800322,720
25 Dec 20193.27303.27303.27303.27303.2730-
24 Dec 20193.27003.27803.26403.27303.2730262,260
23 Dec 20193.27203.27203.26003.26903.2690402,000
20 Dec 20193.27503.27503.25803.26703.2670400,190
19 Dec 20193.26703.26703.24803.26303.2630216,550
18 Dec 20193.24703.27003.24403.26203.2620569,050
17 Dec 20193.26903.26903.24003.24603.2460338,290
16 Dec 20193.26303.26903.25703.25803.2580310,500
13 Dec 20193.25703.27003.25703.26303.2630546,220
12 Dec 20193.23403.25703.23403.24803.2480352,450
11 Dec 20193.21603.23503.21603.23303.233088,130
10 Dec 20193.21603.23203.20803.20903.2090267,380
09 Dec 20193.24503.24703.22803.22803.2280205,840
06 Dec 20193.22303.24103.22203.24103.2410156,440
05 Dec 20193.21703.22503.21703.22303.223085,400
04 Dec 20193.20503.21303.18903.20303.2030766,780
03 Dec 20193.23003.23003.20303.21103.2110584,960
02 Dec 20193.25003.25803.23003.23903.2390368,840
29 Nov 20193.25003.25003.23103.23903.2390198,570
28 Nov 20193.25203.25503.24703.24903.2490127,010
27 Nov 20193.25903.26903.24803.26203.2620282,990
26 Nov 20193.28603.28603.25903.26403.26401,031,100
25 Nov 20193.29003.29003.26103.27003.2700461,690
22 Nov 20193.25303.28103.25203.28103.2810138,820
21 Nov 20193.25203.26003.23803.23803.2380216,420
20 Nov 20193.27703.28003.26303.27103.271095,570
19 Nov 20193.29003.29103.27103.28003.2800388,380
18 Nov 20193.28003.30403.28003.30003.3000612,250
15 Nov 20193.28203.28403.27103.27803.2780137,070
14 Nov 20193.28403.28403.26103.27103.2710232,190
13 Nov 20193.30003.30003.27603.28403.2840214,630
12 Nov 20193.27603.30303.27603.30303.3030341,100
11 Nov 20193.30303.30303.27003.27803.2780350,330
08 Nov 20193.32403.32503.29303.30303.3030356,010
07 Nov 20193.30003.32403.29903.32403.3240558,630
06 Nov 20193.28103.30303.28103.30303.3030422,210
05 Nov 20193.28003.29503.28003.28103.2810504,540
04 Nov 20193.28003.29203.27103.28003.2800417,500
01 Nov 20193.26603.28303.25103.27103.2710331,840
31 Oct 20193.25703.27703.25703.27703.2770622,440
30 Oct 20193.24003.24903.24003.24703.2470293,590
29 Oct 20193.24903.27003.22703.23903.2390576,500
25 Oct 20193.21003.22703.21003.22303.2230316,130
24 Oct 20193.19103.21403.19103.20403.2040402,220
23 Oct 20193.20003.20003.17403.17903.1790194,140
22 Oct 20193.20003.21003.19503.20303.2030368,850
21 Oct 20193.15503.19203.15503.19203.1920405,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...