Singapore markets closed

Multi Units France - Lyxor MSCI Emerging Markets UCITS ETF (H1N.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
14.47-0.15 (-1.03%)
At close: 01:00PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202214.6114.6114.6114.6114.61100
14 Jan 202214.6214.6214.6214.6214.6210
13 Jan 202214.6714.6714.6714.6714.67-
12 Jan 202214.6714.6714.6714.6714.67100
11 Jan 202214.4414.4414.4414.4414.44770
10 Jan 202214.4014.4014.4014.4014.40-
07 Jan 202214.4014.4014.4014.4014.40-
06 Jan 202214.4014.4014.4014.4014.40-
05 Jan 202214.4014.4014.4014.4014.40-
04 Jan 202214.4014.4014.4014.4014.40-
03 Jan 202214.4014.4014.4014.4014.40-
31 Dec 202114.4014.4014.4014.4014.40100
30 Dec 202114.0814.0814.0814.0814.08-
29 Dec 202114.0814.0814.0814.0814.08-
28 Dec 202114.0814.0814.0814.0814.08-
27 Dec 202114.0814.0814.0814.0814.08-
24 Dec 202114.0814.0814.0814.0814.08-
23 Dec 202114.0814.0814.0814.0814.08-
22 Dec 202114.0814.0814.0814.0814.08100
21 Dec 202113.8113.8113.8113.8113.81-
20 Dec 202113.8813.8813.8113.8113.811,010
17 Dec 202114.1614.1614.1614.1614.16-
16 Dec 202114.1614.1614.1614.1614.16-
15 Dec 202114.1614.1614.1614.1614.1670
14 Dec 202114.2614.2614.2614.2614.26100
13 Dec 202114.3914.3914.3914.3914.39-
10 Dec 202114.3914.3914.3914.3914.39100
09 Dec 202114.2714.2714.2714.2714.27-
08 Dec 202114.2714.2714.2714.2714.27-
07 Dec 202114.2714.2714.2714.2714.27-
06 Dec 202114.2714.2714.2714.2714.27-
03 Dec 202114.2714.2714.2714.2714.27-
02 Dec 202114.2714.2714.2714.2714.27100
01 Dec 202114.2014.2014.2014.2014.20-
30 Nov 202114.2014.2014.2014.2014.20-
29 Nov 202114.2014.2014.2014.2014.20-
26 Nov 202114.5014.5014.2014.2014.2020
25 Nov 202114.6014.6014.6014.6014.60-
24 Nov 202114.6014.6014.6014.6014.60-
23 Nov 202114.6014.6014.6014.6014.60-
22 Nov 202114.6014.6014.6014.6014.60-
19 Nov 202114.6014.6014.6014.6014.60-
18 Nov 202114.6014.6014.6014.6014.60-
17 Nov 202114.6014.6014.6014.6014.60-
16 Nov 202114.6014.6014.6014.6014.60-
15 Nov 202114.6014.6014.6014.6014.60-
12 Nov 202114.6014.6014.6014.6014.60-
11 Nov 202114.6014.6014.6014.6014.60-
10 Nov 202114.6014.6014.6014.6014.60-
09 Nov 202114.6014.6014.6014.6014.60-
08 Nov 202114.6014.6014.6014.6014.60-
05 Nov 202114.6014.6014.6014.6014.60-
03 Nov 202114.6014.6014.6014.6014.60-
02 Nov 202114.7114.7114.6014.6014.602,020
01 Nov 202114.7114.7114.7114.7114.7130
29 Oct 202114.6814.6814.6814.6814.6830
28 Oct 202115.2015.2015.2015.2015.20-
27 Oct 202115.2015.2015.2015.2015.20-
26 Oct 202115.2015.2015.2015.2015.20-
25 Oct 202115.2015.2015.2015.2015.20100
22 Oct 202114.4414.4414.4414.4414.44-
21 Oct 202114.4414.4414.4414.4414.44-
20 Oct 202114.4414.4414.4414.4414.44-
19 Oct 202114.4414.4414.4414.4414.44-
18 Oct 202114.4414.4414.4414.4414.44-
15 Oct 202114.4414.4414.4414.4414.44-
14 Oct 202114.4414.4414.4414.4414.44-
13 Oct 202114.4414.4414.4414.4414.44-
12 Oct 202114.4414.4414.4414.4414.44-
11 Oct 202114.4414.4414.4414.4414.44-
08 Oct 202114.4514.4514.4414.4414.4410,000
07 Oct 202114.1914.1914.1914.1914.19-
06 Oct 202114.1914.1914.1914.1914.19100
05 Oct 202114.5714.5714.5714.5714.57-
04 Oct 202114.5714.5714.5714.5714.57-
01 Oct 202114.5714.5714.5714.5714.57-
30 Sep 202114.5714.5714.5714.5714.57-
29 Sep 202114.5714.5714.5714.5714.57-
28 Sep 202114.5714.5714.5714.5714.57-
27 Sep 202114.5714.5714.5714.5714.57-
24 Sep 202114.5714.5714.5714.5714.57-
23 Sep 202114.5714.5714.5714.5714.57-
22 Sep 202114.5214.5714.5214.5714.57200
21 Sep 202115.3215.3215.3215.3215.32-
20 Sep 202115.3215.3215.3215.3215.32-
17 Sep 202115.3215.3215.3215.3215.32-
16 Sep 202115.3215.3215.3215.3215.32-
15 Sep 202115.3215.3215.3215.3215.32-
14 Sep 202115.3215.3215.3215.3215.32-
13 Sep 202115.3215.3215.3215.3215.32-
10 Sep 202115.3215.3215.3215.3215.32-
09 Sep 202115.3215.3215.3215.3215.32-
08 Sep 202115.3215.3215.3215.3215.32130
07 Sep 202115.1715.1715.1715.1715.17-
06 Sep 202115.1715.1715.1715.1715.17-
03 Sep 202115.1715.1715.1715.1715.17-
02 Sep 202115.1715.1715.1715.1715.17100
01 Sep 202115.2315.2315.2315.2315.2310
31 Aug 202114.7914.7914.7914.7914.79-
30 Aug 202114.7914.7914.7914.7914.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...