Singapore markets open in 4 hours 25 minutes
Straits Times Index
3,144.27-38.14(-1.20%)S&P 500
4,152.10-36.33(-0.87%)Dow
34,269.16-473.66(-1.36%)
SPDR Straits Times Index ETF (ES3.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.1700-0.0440 (-1.37%)
At close: 5:15PM SGT
Show:
Historical prices
Frequency:
Monthly
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Aug 2017 | 3.3200 | 3.3700 | 3.2800 | 3.3200 | 3.3200 | 7,358,700 |
| 01 Jul 2017 | 3.2700 | 3.4000 | 3.2400 | 3.3200 | 3.3200 | 9,246,100 |
| 01 Jun 2017 | 3.2600 | 3.3100 | 3.2400 | 3.2700 | 3.2700 | 6,515,800 |
| 01 May 2017 | 3.2100 | 3.3100 | 3.2100 | 3.2600 | 3.2600 | 11,089,700 |
| 01 Apr 2017 | 3.2000 | 3.2100 | 3.1300 | 3.2000 | 3.2000 | 7,554,300 |
| 01 Mar 2017 | 3.1100 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 29,748,000 |
| 01 Feb 2017 | 3.1100 | 3.1400 | 3.0400 | 3.1000 | 3.1000 | 9,472,100 |
| 01 Jan 2017 | 2.9400 | 3.1300 | 2.9300 | 3.1100 | 3.1100 | 15,092,700 |
| 01 Dec 2016 | 2.9500 | 3.0300 | 2.9200 | 2.9400 | 2.9400 | 8,933,400 |
| 01 Nov 2016 | 2.8600 | 2.9500 | 2.8100 | 2.9500 | 2.9500 | 15,007,700 |
| 01 Oct 2016 | 2.9200 | 2.9500 | 2.8300 | 2.8600 | 2.8600 | 7,377,800 |
| 01 Sep 2016 | 2.8800 | 2.9600 | 2.8400 | 2.9100 | 2.9100 | 9,050,400 |
| 01 Aug 2016 | 2.8900 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 8,441,100 |
| 01 Jul 2016 | 2.9000 | 3.0000 | 2.8700 | 2.8800 | 2.8800 | 9,292,800 |
| 01 Jun 2016 | 2.8400 | 2.9300 | 2.7600 | 2.8800 | 2.8800 | 11,579,000 |
| 01 May 2016 | 2.8800 | 2.8800 | 2.7700 | 2.8400 | 2.8400 | 10,815,100 |
| 01 Apr 2016 | 2.8400 | 2.9700 | 2.7900 | 2.8700 | 2.8700 | 8,160,700 |
| 01 Mar 2016 | 2.6900 | 2.9200 | 2.6700 | 2.8600 | 2.8600 | 8,972,500 |
| 01 Feb 2016 | 2.6500 | 2.7000 | 2.5400 | 2.6900 | 2.6900 | 10,209,300 |
| 01 Jan 2016 | 2.9500 | 2.9500 | 2.5700 | 2.6300 | 2.6300 | 23,834,700 |
| 01 Dec 2015 | 2.9200 | 2.9700 | 2.8500 | 2.9500 | 2.9500 | 7,706,500 |
| 01 Nov 2015 | 3.0300 | 3.0900 | 2.9000 | 2.9200 | 2.9200 | 4,935,100 |
| 01 Oct 2015 | 2.8500 | 3.1400 | 2.8100 | 3.0400 | 3.0400 | 6,569,000 |
| 01 Sep 2015 | 2.9600 | 2.9900 | 2.8000 | 2.8500 | 2.8500 | 11,283,900 |
| 01 Aug 2015 | 3.2600 | 3.2600 | 2.8700 | 2.9700 | 2.9700 | 18,110,800 |
| 01 Jul 2015 | 3.3700 | 3.4300 | 3.2300 | 3.2400 | 3.2400 | 9,305,800 |
| 01 Jun 2015 | 3.4200 | 3.4300 | 3.3000 | 3.3500 | 3.3500 | 8,826,600 |
| 01 May 2015 | 3.5200 | 3.5200 | 3.4200 | 3.4300 | 3.4300 | 3,900,900 |
| 01 Apr 2015 | 3.4400 | 3.5500 | 3.4300 | 3.5200 | 3.5200 | 2,695,400 |
| 01 Mar 2015 | 3.4100 | 3.4600 | 3.3500 | 3.4300 | 3.4300 | 44,790,900 |
| 01 Feb 2015 | 3.4100 | 3.4700 | 3.3900 | 3.4000 | 3.4000 | 2,293,200 |
| 01 Jan 2015 | 3.4000 | 3.4900 | 3.3200 | 3.4100 | 3.4100 | 3,426,900 |
| 01 Dec 2014 | 3.3900 | 3.4100 | 3.2600 | 3.4000 | 3.4000 | 5,385,000 |
| 01 Nov 2014 | 3.3100 | 3.3900 | 3.3100 | 3.3900 | 3.3900 | 2,956,000 |
| 01 Oct 2014 | 3.3100 | 3.3100 | 3.1900 | 3.3100 | 3.3100 | 3,604,000 |
| 01 Sep 2014 | 3.3600 | 3.3900 | 3.2500 | 3.3000 | 3.3000 | 5,086,000 |
| 01 Aug 2014 | 3.4000 | 3.4000 | 3.2900 | 3.3600 | 3.3600 | 4,020,000 |
| 01 Jul 2014 | 3.3000 | 3.4300 | 3.2800 | 3.4100 | 3.4100 | 2,043,000 |
| 01 Jun 2014 | 3.3300 | 3.3500 | 3.2800 | 3.2900 | 3.2900 | 2,060,000 |
| 01 May 2014 | 3.2900 | 3.3500 | 3.2600 | 3.3400 | 3.3400 | 2,623,000 |
| 01 Apr 2014 | 3.2000 | 3.2900 | 3.1900 | 3.2800 | 3.2800 | 4,164,000 |
| 01 Mar 2014 | 3.0800 | 3.2400 | 3.0500 | 3.1900 | 3.1900 | 9,015,000 |
| 01 Feb 2014 | 3.0800 | 3.1200 | 2.9800 | 3.1100 | 3.1100 | 10,423,000 |
| 01 Jan 2014 | 3.2400 | 3.2400 | 3.0800 | 3.0900 | 3.0900 | 4,955,000 |
| 01 Dec 2013 | 3.2200 | 3.2700 | 3.0700 | 3.2300 | 3.2300 | 4,351,000 |
| 01 Nov 2013 | 3.2400 | 3.2600 | 3.2000 | 3.2200 | 3.2200 | 3,621,000 |
| 01 Oct 2013 | 3.2300 | 3.3000 | 3.1500 | 3.2500 | 3.2500 | 4,860,000 |
| 01 Sep 2013 | 3.0800 | 3.3000 | 3.0500 | 3.2300 | 3.2300 | 3,924,000 |
| 01 Aug 2013 | 3.2900 | 3.3200 | 3.0100 | 3.0600 | 3.0600 | 7,730,000 |
| 01 Jul 2013 | 3.2200 | 3.3300 | 3.1800 | 3.2800 | 3.2800 | 1,898,000 |
| 01 Jun 2013 | 3.3300 | 3.3400 | 3.1300 | 3.2100 | 3.2100 | 6,219,000 |
| 01 May 2013 | 3.3800 | 3.4900 | 3.3400 | 3.3500 | 3.3500 | 3,355,000 |
| 01 Apr 2013 | 3.3500 | 3.4000 | 3.2700 | 3.3900 | 3.3900 | 3,662,000 |
| 01 Mar 2013 | 3.2800 | 3.3300 | 3.2500 | 3.3300 | 3.3300 | 1,749,000 |
| 01 Feb 2013 | 3.3100 | 3.3400 | 3.2600 | 3.2900 | 3.2900 | 3,265,000 |
| 01 Jan 2013 | 3.2200 | 3.3500 | 3.2200 | 3.3300 | 3.3300 | 3,524,000 |
| 01 Dec 2012 | 3.1400 | 3.2400 | 3.1100 | 3.2200 | 3.2200 | 3,301,000 |
| 01 Nov 2012 | 3.0800 | 3.1400 | 2.9900 | 3.1300 | 3.1300 | 2,763,000 |
| 01 Oct 2012 | 3.1100 | 3.1600 | 3.0600 | 3.0800 | 3.0800 | 2,033,000 |
| 01 Sep 2012 | 3.0600 | 3.1300 | 3.0200 | 3.1100 | 3.1100 | 2,614,000 |
| 01 Aug 2012 | 3.0300 | 3.1200 | 3.0300 | 3.0600 | 3.0600 | 3,660,000 |
| 01 Jul 2012 | 2.9200 | 3.0900 | 2.9000 | 3.0600 | 3.0600 | 8,934,000 |
| 01 Jun 2012 | 2.8400 | 2.9600 | 2.7700 | 2.9500 | 2.9500 | 4,151,000 |
| 01 May 2012 | 3.0200 | 3.0500 | 2.8100 | 2.8300 | 2.8300 | 4,452,000 |
| 01 Apr 2012 | 3.0400 | 3.0600 | 2.9700 | 3.0100 | 3.0100 | 3,526,000 |
| 01 Mar 2012 | 3.0100 | 3.0500 | 2.9300 | 3.0300 | 3.0300 | 3,048,000 |
| 01 Feb 2012 | 2.9400 | 3.0500 | 2.9100 | 3.0100 | 3.0100 | 7,907,000 |
| 01 Jan 2012 | 2.7300 | 2.9800 | 2.7300 | 2.9800 | 2.9800 | 6,318,000 |
| 01 Dec 2011 | 2.8600 | 2.8600 | 2.6800 | 2.7400 | 2.7400 | 3,984,000 |
| 01 Nov 2011 | 2.8600 | 2.9400 | 2.7100 | 2.7600 | 2.7600 | 4,104,000 |
| 01 Oct 2011 | 2.7000 | 2.9600 | 2.5900 | 2.9100 | 2.9100 | 8,327,000 |
| 01 Sep 2011 | 2.9500 | 2.9700 | 2.6800 | 2.7200 | 2.7200 | 5,845,000 |
| 01 Aug 2011 | 3.2400 | 3.2600 | 2.7500 | 2.9300 | 2.9300 | 15,121,000 |
| 01 Jul 2011 | 3.2000 | 3.2600 | 3.1100 | 3.2200 | 3.2200 | 4,254,000 |
| 01 Jun 2011 | 3.2500 | 3.2500 | 3.0700 | 3.1900 | 3.1900 | 3,235,000 |
| 01 May 2011 | 3.2300 | 3.2500 | 3.1500 | 3.2200 | 3.2200 | 3,429,000 |
| 01 Apr 2011 | 3.1600 | 3.2600 | 3.1400 | 3.2300 | 3.2300 | 43,663,000 |
| 01 Mar 2011 | 3.0900 | 3.1600 | 2.9800 | 3.1400 | 3.1400 | 6,512,000 |
| 01 Feb 2011 | 3.2400 | 3.2900 | 3.0100 | 3.0600 | 3.0600 | 5,612,000 |
| 01 Jan 2011 | 3.2800 | 3.3500 | 3.2200 | 3.2300 | 3.2300 | 4,866,000 |
| 01 Dec 2010 | 3.2000 | 3.3100 | 3.2000 | 3.2800 | 3.2800 | 3,504,000 |
| 01 Nov 2010 | 3.2000 | 3.3900 | 3.1800 | 3.2200 | 3.2200 | 4,682,000 |
| 01 Oct 2010 | 3.1500 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 5,045,000 |
| 01 Sep 2010 | 3.0000 | 3.1700 | 3.0000 | 3.1400 | 3.1400 | 3,604,000 |
| 01 Aug 2010 | 3.0200 | 3.0600 | 2.9300 | 2.9800 | 2.9800 | 3,770,000 |
| 01 Jul 2010 | 2.8900 | 3.0400 | 2.8600 | 3.0300 | 3.0300 | 3,330,000 |
| 01 Jun 2010 | 2.8500 | 2.9600 | 2.8000 | 2.8900 | 2.8900 | 2,819,000 |
| 01 May 2010 | 2.9900 | 3.0400 | 2.7300 | 2.8600 | 2.8600 | 10,015,000 |
| 01 Apr 2010 | 2.9400 | 3.0500 | 2.9200 | 3.0000 | 3.0000 | 3,927,000 |
| 01 Mar 2010 | 2.7900 | 2.9600 | 2.7900 | 2.9400 | 2.9400 | 3,797,000 |
| 01 Feb 2010 | 2.8000 | 2.8500 | 2.7200 | 2.7900 | 2.7900 | 3,127,000 |
| 01 Jan 2010 | 2.9700 | 3.1200 | 2.7600 | 2.8000 | 2.8000 | 6,605,000 |
| 01 Dec 2009 | 2.8300 | 2.9700 | 2.8100 | 2.9700 | 2.9700 | 2,974,000 |
| 01 Nov 2009 | 2.7000 | 2.8700 | 2.6600 | 2.8100 | 2.8100 | 3,481,000 |
| 01 Oct 2009 | 2.7100 | 2.8500 | 2.6200 | 2.7200 | 2.7200 | 4,858,000 |
| 01 Sep 2009 | 2.6400 | 2.7500 | 2.6000 | 2.7200 | 2.7200 | 3,524,000 |
| 01 Aug 2009 | 2.6700 | 2.7300 | 2.5500 | 2.6600 | 2.6600 | 6,746,000 |
| 01 Jul 2009 | 2.3600 | 2.6800 | 2.2500 | 2.6700 | 2.6700 | 6,816,000 |
| 01 Jun 2009 | 2.3800 | 2.4900 | 2.2700 | 2.3700 | 2.3700 | 6,830,000 |
| 01 May 2009 | 1.9300 | 2.3800 | 1.9300 | 2.3700 | 2.3700 | 9,661,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
