Singapore markets open in 1 hour 25 minutes

Lyxor MSCI India UCITS ETF (G1N.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
22.85-0.12 (-0.52%)
At close: 09:19AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202222.4422.4422.4422.4422.44-
28 Jun 202222.4422.4422.4422.4422.44-
27 Jun 202222.4422.4422.4422.4422.44-
24 Jun 202222.4422.4422.4422.4422.44-
23 Jun 202222.4422.4422.4422.4422.445
22 Jun 202222.4322.4322.4322.4322.43-
21 Jun 202222.4322.4322.4322.4322.4320
20 Jun 202222.5622.5622.5622.5622.56-
17 Jun 202222.5622.5622.5622.5622.56100
16 Jun 202222.7822.7822.7822.7822.783
15 Jun 202223.0023.0023.0023.0023.00400
14 Jun 202224.3524.3524.3524.3524.35-
13 Jun 202224.3524.3524.3524.3524.35-
10 Jun 202224.3524.3524.3524.3524.35-
09 Jun 202224.3524.3524.3524.3524.35-
08 Jun 202224.3524.3524.3524.3524.3550
07 Jun 202224.0024.0024.0024.0024.00-
06 Jun 202224.0024.0024.0024.0024.00-
03 Jun 202224.0024.0024.0024.0024.00-
02 Jun 202224.0024.0024.0024.0024.00-
01 Jun 202224.0024.0024.0024.0024.00-
31 May 202224.0024.0024.0024.0024.00-
30 May 202224.0024.0024.0024.0024.00-
27 May 202224.0024.0024.0024.0024.00-
26 May 202224.0024.0024.0024.0024.00-
25 May 202224.0024.0024.0024.0024.00-
24 May 202224.0024.0024.0024.0024.00-
23 May 202224.0024.0024.0024.0024.00-
20 May 202224.0024.0024.0024.0024.00-
19 May 202224.0024.0024.0024.0024.00-
18 May 202224.0024.0024.0024.0024.00-
17 May 202224.0024.0024.0024.0024.0010
13 May 202223.7023.7023.7023.7023.701,856
12 May 202223.8023.8023.8023.8023.80-
11 May 202223.8023.8023.8023.8023.803
10 May 202224.4024.4024.4024.4024.4050
09 May 202224.8024.8024.8024.8024.80-
06 May 202224.8024.8024.8024.8024.802
05 May 202225.5025.5025.5025.5025.50-
04 May 202226.4826.4825.5025.5025.5013
29 Apr 202226.1426.1426.1426.1426.14-
28 Apr 202226.0026.1426.0026.1426.1445
27 Apr 202226.1826.1826.1826.1826.18-
26 Apr 202226.1826.1826.1826.1826.18-
25 Apr 202226.1826.1826.1826.1826.182
22 Apr 202226.2126.2126.2126.2126.21-
21 Apr 202226.2126.2126.2126.2126.21-
20 Apr 202226.2126.2126.2126.2126.212
19 Apr 202226.2826.2826.2826.2826.28-
18 Apr 202226.3026.3026.2826.2826.286
14 Apr 202227.0027.0027.0027.0027.00-
13 Apr 202227.0027.0027.0027.0027.00-
12 Apr 202227.0027.0027.0027.0027.00-
11 Apr 202227.0027.0027.0027.0027.00-
08 Apr 202227.0027.0027.0027.0027.0010
07 Apr 202226.3226.3226.3226.3226.32-
06 Apr 202226.3226.3226.3226.3226.32-
05 Apr 202226.3226.3226.3226.3226.32-
04 Apr 202226.3226.3226.3226.3226.32-
01 Apr 202226.3226.3226.3226.3226.321
31 Mar 202226.2526.2526.2526.2526.25-
30 Mar 202226.2526.2526.2526.2526.25-
29 Mar 202226.2526.2526.2526.2526.25530
28 Mar 202226.3326.3326.3326.3326.33-
25 Mar 202226.3326.3326.3326.3326.33-
24 Mar 202226.3326.3326.3326.3326.33-
23 Mar 202226.3326.3326.3326.3326.33-
22 Mar 202226.3326.3326.3326.3326.33-
21 Mar 202226.3326.3326.3326.3326.3325
18 Mar 202226.2026.2026.2026.2026.20-
17 Mar 202226.2026.2026.2026.2026.2010
16 Mar 202224.9924.9924.9924.9924.99-
15 Mar 202224.9924.9924.9924.9924.99-
14 Mar 202225.0025.0024.9924.9924.99210
11 Mar 202224.9724.9724.9724.9724.9715
10 Mar 202224.0024.0024.0024.0024.00-
09 Mar 202224.0024.0024.0024.0024.00-
08 Mar 202224.0024.0024.0024.0024.00-
07 Mar 202224.0024.0024.0024.0024.0050
04 Mar 202225.3525.3525.3525.3525.35-
03 Mar 202225.3525.3525.3525.3525.3510
02 Mar 202225.3325.3625.3325.3625.3615
01 Mar 202224.9924.9924.9924.9924.99-
28 Feb 202224.9924.9924.9924.9924.99-
25 Feb 202224.9924.9924.9924.9924.991
24 Feb 202226.5026.5026.5026.5026.50-
23 Feb 202226.5026.5026.5026.5026.50-
22 Feb 202226.5026.5026.5026.5026.50-
21 Feb 202226.5026.5026.5026.5026.5010
18 Feb 202225.7025.7025.7025.7025.70-
17 Feb 202225.7025.7025.7025.7025.70-
16 Feb 202225.7025.7025.7025.7025.70-
15 Feb 202225.7025.7025.7025.7025.705
14 Feb 202226.4826.4826.4826.4826.48-
11 Feb 202226.4826.4826.4826.4826.48-
10 Feb 202226.4826.4826.4826.4826.48-
09 Feb 202226.4826.4826.4826.4826.48-
08 Feb 202226.4826.4826.4826.4826.48-
07 Feb 202226.4826.4826.4826.4826.48-
04 Feb 202226.4826.4826.4826.4826.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...