Singapore markets open in 4 hours 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Aug 20173.32003.37003.28003.32003.32007,358,700
01 Jul 20173.27003.40003.24003.32003.32009,246,100
01 Jun 20173.26003.31003.24003.27003.27006,515,800
01 May 20173.21003.31003.21003.26003.260011,089,700
01 Apr 20173.20003.21003.13003.20003.20007,554,300
01 Mar 20173.11003.20003.11003.19003.190029,748,000
01 Feb 20173.11003.14003.04003.10003.10009,472,100
01 Jan 20172.94003.13002.93003.11003.110015,092,700
01 Dec 20162.95003.03002.92002.94002.94008,933,400
01 Nov 20162.86002.95002.81002.95002.950015,007,700
01 Oct 20162.92002.95002.83002.86002.86007,377,800
01 Sep 20162.88002.96002.84002.91002.91009,050,400
01 Aug 20162.89002.93002.83002.86002.86008,441,100
01 Jul 20162.90003.00002.87002.88002.88009,292,800
01 Jun 20162.84002.93002.76002.88002.880011,579,000
01 May 20162.88002.88002.77002.84002.840010,815,100
01 Apr 20162.84002.97002.79002.87002.87008,160,700
01 Mar 20162.69002.92002.67002.86002.86008,972,500
01 Feb 20162.65002.70002.54002.69002.690010,209,300
01 Jan 20162.95002.95002.57002.63002.630023,834,700
01 Dec 20152.92002.97002.85002.95002.95007,706,500
01 Nov 20153.03003.09002.90002.92002.92004,935,100
01 Oct 20152.85003.14002.81003.04003.04006,569,000
01 Sep 20152.96002.99002.80002.85002.850011,283,900
01 Aug 20153.26003.26002.87002.97002.970018,110,800
01 Jul 20153.37003.43003.23003.24003.24009,305,800
01 Jun 20153.42003.43003.30003.35003.35008,826,600
01 May 20153.52003.52003.42003.43003.43003,900,900
01 Apr 20153.44003.55003.43003.52003.52002,695,400
01 Mar 20153.41003.46003.35003.43003.430044,790,900
01 Feb 20153.41003.47003.39003.40003.40002,293,200
01 Jan 20153.40003.49003.32003.41003.41003,426,900
01 Dec 20143.39003.41003.26003.40003.40005,385,000
01 Nov 20143.31003.39003.31003.39003.39002,956,000
01 Oct 20143.31003.31003.19003.31003.31003,604,000
01 Sep 20143.36003.39003.25003.30003.30005,086,000
01 Aug 20143.40003.40003.29003.36003.36004,020,000
01 Jul 20143.30003.43003.28003.41003.41002,043,000
01 Jun 20143.33003.35003.28003.29003.29002,060,000
01 May 20143.29003.35003.26003.34003.34002,623,000
01 Apr 20143.20003.29003.19003.28003.28004,164,000
01 Mar 20143.08003.24003.05003.19003.19009,015,000
01 Feb 20143.08003.12002.98003.11003.110010,423,000
01 Jan 20143.24003.24003.08003.09003.09004,955,000
01 Dec 20133.22003.27003.07003.23003.23004,351,000
01 Nov 20133.24003.26003.20003.22003.22003,621,000
01 Oct 20133.23003.30003.15003.25003.25004,860,000
01 Sep 20133.08003.30003.05003.23003.23003,924,000
01 Aug 20133.29003.32003.01003.06003.06007,730,000
01 Jul 20133.22003.33003.18003.28003.28001,898,000
01 Jun 20133.33003.34003.13003.21003.21006,219,000
01 May 20133.38003.49003.34003.35003.35003,355,000
01 Apr 20133.35003.40003.27003.39003.39003,662,000
01 Mar 20133.28003.33003.25003.33003.33001,749,000
01 Feb 20133.31003.34003.26003.29003.29003,265,000
01 Jan 20133.22003.35003.22003.33003.33003,524,000
01 Dec 20123.14003.24003.11003.22003.22003,301,000
01 Nov 20123.08003.14002.99003.13003.13002,763,000
01 Oct 20123.11003.16003.06003.08003.08002,033,000
01 Sep 20123.06003.13003.02003.11003.11002,614,000
01 Aug 20123.03003.12003.03003.06003.06003,660,000
01 Jul 20122.92003.09002.90003.06003.06008,934,000
01 Jun 20122.84002.96002.77002.95002.95004,151,000
01 May 20123.02003.05002.81002.83002.83004,452,000
01 Apr 20123.04003.06002.97003.01003.01003,526,000
01 Mar 20123.01003.05002.93003.03003.03003,048,000
01 Feb 20122.94003.05002.91003.01003.01007,907,000
01 Jan 20122.73002.98002.73002.98002.98006,318,000
01 Dec 20112.86002.86002.68002.74002.74003,984,000
01 Nov 20112.86002.94002.71002.76002.76004,104,000
01 Oct 20112.70002.96002.59002.91002.91008,327,000
01 Sep 20112.95002.97002.68002.72002.72005,845,000
01 Aug 20113.24003.26002.75002.93002.930015,121,000
01 Jul 20113.20003.26003.11003.22003.22004,254,000
01 Jun 20113.25003.25003.07003.19003.19003,235,000
01 May 20113.23003.25003.15003.22003.22003,429,000
01 Apr 20113.16003.26003.14003.23003.230043,663,000
01 Mar 20113.09003.16002.98003.14003.14006,512,000
01 Feb 20113.24003.29003.01003.06003.06005,612,000
01 Jan 20113.28003.35003.22003.23003.23004,866,000
01 Dec 20103.20003.31003.20003.28003.28003,504,000
01 Nov 20103.20003.39003.18003.22003.22004,682,000
01 Oct 20103.15003.28003.15003.21003.21005,045,000
01 Sep 20103.00003.17003.00003.14003.14003,604,000
01 Aug 20103.02003.06002.93002.98002.98003,770,000
01 Jul 20102.89003.04002.86003.03003.03003,330,000
01 Jun 20102.85002.96002.80002.89002.89002,819,000
01 May 20102.99003.04002.73002.86002.860010,015,000
01 Apr 20102.94003.05002.92003.00003.00003,927,000
01 Mar 20102.79002.96002.79002.94002.94003,797,000
01 Feb 20102.80002.85002.72002.79002.79003,127,000
01 Jan 20102.97003.12002.76002.80002.80006,605,000
01 Dec 20092.83002.97002.81002.97002.97002,974,000
01 Nov 20092.70002.87002.66002.81002.81003,481,000
01 Oct 20092.71002.85002.62002.72002.72004,858,000
01 Sep 20092.64002.75002.60002.72002.72003,524,000
01 Aug 20092.67002.73002.55002.66002.66006,746,000
01 Jul 20092.36002.68002.25002.67002.67006,816,000
01 Jun 20092.38002.49002.27002.37002.37006,830,000
01 May 20091.93002.38001.93002.37002.37009,661,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...