Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,066.00 -4.55 (-0.09%) Dow
38,439.33 -64.36 (-0.17%) Nasdaq
15,690.18 -6.46 (-0.04%) Bitcoin USD
64,089.21 -2,630.16 (-3.94%) CMC Crypto 200
1,385.59 -38.51 (-2.71%)
Xtrackers MSCI China UCITS ETF (LG9.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 10:21AM SGT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 23 Apr 2024 | 12.60 | 12.76 | 12.60 | 12.84 | 12.84 | 36 |
| 22 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 19 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.41 | 12.41 | 3,065 |
| 18 Apr 2024 | 12.40 | 12.51 | 12.40 | 12.53 | 12.53 | 3,665 |
| 17 Apr 2024 | 12.38 | 12.38 | 12.35 | 12.46 | 12.46 | 8,084 |
| 16 Apr 2024 | 12.50 | 12.55 | 12.42 | 12.41 | 12.41 | 8,802 |
| 15 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 12 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.71 | 12.71 | 990 |
| 11 Apr 2024 | 12.65 | 12.92 | 12.65 | 12.89 | 12.89 | 25,160 |
| 09 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.73 | 12.73 | 50 |
| 08 Apr 2024 | 12.75 | 12.75 | 12.67 | 12.67 | 12.67 | 1,800 |
| 05 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 04 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.87 | 12.87 | 50 |
| 03 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.72 | 12.72 | 1,000 |
| 02 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 01 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 28 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 27 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 26 Mar 2024 | 12.60 | 12.67 | 12.60 | 12.66 | 12.66 | 9,780 |
| 25 Mar 2024 | 12.58 | 12.58 | 12.55 | 12.54 | 12.54 | 6,264 |
| 22 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 21 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 20 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.70 | 12.70 | 1,410 |
| 19 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 18 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.83 | 12.83 | 10 |
| 15 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 14 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 13 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.89 | 12.89 | 36 |
| 12 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.91 | 12.91 | 180 |
| 11 Mar 2024 | 12.35 | 12.48 | 12.35 | 12.55 | 12.55 | 400 |
| 08 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 07 Mar 2024 | 12.29 | 12.29 | 12.23 | 12.24 | 12.24 | 6,000 |
| 06 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 05 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 04 Mar 2024 | 12.65 | 12.65 | 12.43 | 12.51 | 12.51 | 7,577 |
| 01 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 29 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.45 | 12.45 | 100 |
| 28 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.42 | 12.42 | 50 |
| 27 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 26 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 23 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 22 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.69 | 12.69 | 30 |
| 21 Feb 2024 | 12.38 | 12.65 | 12.38 | 12.47 | 12.47 | 5,783 |
| 20 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 19 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 16 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 15 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 14 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.99 | 11.99 | 300 |
| 13 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.17 | 12.17 | 100 |
| 09 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 08 Feb 2024 | 12.01 | 12.01 | 12.01 | 11.92 | 11.92 | 5 |
| 07 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 06 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 05 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 02 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 01 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 31 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.48 | 11.48 | 550 |
| 30 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.67 | 11.67 | 50 |
| 29 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 26 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 25 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.25 | 12.25 | 600 |
| 24 Jan 2024 | 11.71 | 11.71 | 11.71 | 12.07 | 12.07 | 380 |
| 23 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.55 | 11.55 | 1,680 |
| 22 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.27 | 11.27 | 100 |
| 19 Jan 2024 | 11.63 | 11.63 | 11.58 | 11.57 | 11.57 | 1,800 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 11.65 | 11.65 | 11.57 | 11.56 | 11.56 | 120 |
| 16 Jan 2024 | 11.97 | 12.10 | 11.97 | 12.11 | 12.11 | 44,800 |
| 15 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.14 | 12.14 | 100 |
| 12 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.22 | 12.22 | 1,200 |
| 11 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.27 | 12.27 | 180 |
| 10 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.07 | 12.07 | 700 |
| 09 Jan 2024 | 12.38 | 12.38 | 12.29 | 12.15 | 12.15 | 3,213 |
| 08 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 05 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.62 | 12.62 | 550 |
| 04 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.75 | 12.75 | 1,000 |
| 03 Jan 2024 | 12.71 | 12.71 | 12.71 | 12.74 | 12.74 | 470 |
| 02 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 29 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.94 | 12.94 | 25 |
| 28 Dec 2023 | 13.00 | 13.00 | 13.00 | 12.94 | 12.94 | 80 |
| 27 Dec 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 26 Dec 2023 | 12.41 | 12.41 | 12.41 | 12.46 | 12.46 | 800 |
| 22 Dec 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 21 Dec 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 20 Dec 2023 | 12.85 | 12.85 | 12.85 | 12.75 | 12.75 | 2,500 |
| 19 Dec 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 18 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.77 | 12.77 | 350 |
| 15 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 14 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 13 Dec 2023 | 12.61 | 12.61 | 12.61 | 12.63 | 12.63 | 120 |
| 12 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 11 Dec 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 08 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 07 Dec 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 06 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.83 | 12.83 | 100 |
| 05 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 04 Dec 2023 | 13.08 | 13.08 | 13.08 | 12.93 | 12.93 | 20 |
| 01 Dec 2023 | 13.18 | 13.18 | 13.05 | 13.11 | 13.11 | 1,079 |
| 30 Nov 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.