Singapore Markets open in 4 hrs 44 mins
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) BTC-USD
27,860.82 -400.92 (-1.42%) CMC Crypto 200
604.69 +5.02 (+0.84%)
Lyxor MSCI India UCITS ETF (G1N.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 09:00AM SGT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 16 Mar 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 15 Mar 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 14 Mar 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 13 Mar 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 10 Mar 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 185 |
| 09 Mar 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 08 Mar 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 07 Mar 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 06 Mar 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 03 Mar 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 02 Mar 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 01 Mar 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 28 Feb 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 27 Feb 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 24 Feb 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 23 Feb 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 22 Feb 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 21 Feb 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 20 Feb 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 17 Feb 2023 | 22.42 | 23.52 | 22.42 | 23.49 | 23.49 | 3,556 |
| 16 Feb 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 750 |
| 15 Feb 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 14 Feb 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 13 Feb 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 10 Feb 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 09 Feb 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 08 Feb 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 07 Feb 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 06 Feb 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 03 Feb 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 30 |
| 02 Feb 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1,055 |
| 01 Feb 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 31 Jan 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 30 Jan 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 50 |
| 27 Jan 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 26 Jan 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 25 Jan 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 5 |
| 20 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 18 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 17 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 16 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 13 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 12 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 11 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 10 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 09 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 06 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 05 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 04 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 03 Jan 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 30 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 29 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 28 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 27 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 23 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 22 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 21 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 20 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 16 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 15 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 14 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 13 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 12 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 09 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 08 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 07 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 06 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 05 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 02 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 01 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 30 Nov 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 29 Nov 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 28 Nov 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1 |
| 25 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 24 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 23 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 22 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 21 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 18 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 17 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 16 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 15 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 14 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 11 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 10 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 09 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 08 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 07 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 04 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 03 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 02 Nov 2022 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 4,900 |
| 01 Nov 2022 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 31 Oct 2022 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 28 Oct 2022 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 27 Oct 2022 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
