O9A.SI - Xtrackers MSCI Singapore UCITS ETF 1C

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Nov 20191.52001.52401.51801.51901.519060,000
01 Nov 20191.51401.53001.51401.53001.530080,000
31 Oct 20191.49501.49501.49501.49501.4950-
30 Oct 20191.49501.49501.49501.49501.4950-
29 Oct 20191.49501.49501.49501.49501.4950-
25 Oct 20191.49501.49501.49501.49501.4950-
24 Oct 20191.49101.49501.49101.49501.495080,000
23 Oct 20191.47601.48001.47601.48001.480041,000
22 Oct 20191.47701.47701.47701.47701.4770-
21 Oct 20191.47701.47701.47701.47701.477026,000
18 Oct 20191.46501.46501.46001.46301.4630171,200
17 Oct 20191.46501.46501.46501.46501.4650-
16 Oct 20191.46501.46501.46501.46501.4650-
15 Oct 20191.46501.46501.46501.46501.46502,500
14 Oct 20191.38301.38301.38301.38301.3830-
11 Oct 20191.38301.38301.38301.38301.3830-
10 Oct 20191.38301.38301.38301.38301.3830-
09 Oct 20191.38301.38301.38301.38301.3830-
08 Oct 20191.38301.38301.38301.38301.3830-
07 Oct 20191.38301.38301.38301.38301.3830-
04 Oct 20191.38301.38301.38301.38301.3830-
03 Oct 20191.38301.38301.38301.38301.3830-
02 Oct 20191.38301.38301.38301.38301.3830-
01 Oct 2019------
30 Sep 20191.38301.38301.38301.38301.3830-
27 Sep 20191.38301.38301.38301.38301.3830-
26 Sep 20191.38301.38301.38301.38301.3830-
25 Sep 20191.38301.38301.38301.38301.3830-
24 Sep 20191.38301.38301.38301.38301.3830-
23 Sep 20191.38301.38301.38301.38301.3830-
20 Sep 20191.38301.38301.38301.38301.3830-
19 Sep 20191.38301.38301.38301.38301.3830-
18 Sep 20191.38301.38301.38301.38301.3830-
17 Sep 20191.38301.38301.38301.38301.3830-
16 Sep 20191.38301.38301.38301.38301.3830-
13 Sep 20191.38301.38301.38301.38301.3830-
12 Sep 20191.38301.38301.38301.38301.3830-
11 Sep 20191.38301.38301.38301.38301.3830-
10 Sep 20191.38301.38301.38301.38301.3830-
09 Sep 20191.38301.38301.38301.38301.3830-
06 Sep 20191.38301.38301.38301.38301.3830-
05 Sep 20191.38301.38301.38301.38301.3830-
04 Sep 20191.38301.38301.38301.38301.3830-
03 Sep 20191.38301.38301.38301.38301.3830-
02 Sep 20191.38301.38301.38301.38301.3830-
30 Aug 20191.38301.38301.38301.38301.3830-
29 Aug 20191.38301.38301.38301.38301.3830-
28 Aug 20191.38301.38301.38301.38301.383040,000
27 Aug 20191.42701.42701.42701.42701.4270-
26 Aug 20191.42701.42701.42701.42701.4270-
23 Aug 20191.42701.42701.42701.42701.4270-
22 Aug 2019------
21 Aug 20191.42701.42701.42701.42701.4270-
20 Aug 20191.42701.42701.42701.42701.427030,600
19 Aug 20191.39701.39701.39701.39701.3970-
16 Aug 20191.40901.40901.39701.39701.39702,530
15 Aug 20191.51901.51901.51901.51901.5190-
14 Aug 20191.51901.51901.51901.51901.5190-
13 Aug 20191.51901.51901.51901.51901.5190-
08 Aug 20191.51901.51901.51901.51901.5190-
07 Aug 20191.51901.51901.51901.51901.5190-
06 Aug 20191.51901.51901.51901.51901.5190-
05 Aug 20191.51901.51901.51901.51901.5190-
02 Aug 20191.51901.51901.51901.51901.5190-
01 Aug 20191.51901.51901.51901.51901.5190-
31 Jul 20191.51901.51901.51901.51901.5190-
30 Jul 20191.51901.51901.51901.51901.5190-
29 Jul 20191.51901.51901.51901.51901.5190-
26 Jul 20191.51901.51901.51901.51901.5190-
25 Jul 20191.51901.51901.51901.51901.5190-
24 Jul 20191.51901.51901.51901.51901.5190-
23 Jul 20191.51901.51901.51901.51901.5190-
22 Jul 20191.51901.51901.51901.51901.5190-
19 Jul 20191.51901.51901.51901.51901.5190-
18 Jul 20191.51901.51901.51901.51901.5190-
17 Jul 20191.51901.51901.51901.51901.5190-
16 Jul 20191.51901.51901.51901.51901.5190-
15 Jul 20191.51901.51901.51901.51901.5190100
12 Jul 20191.52201.52201.52201.52201.5220-
11 Jul 20191.52201.52201.52201.52201.522022,300
10 Jul 20191.38301.38301.38301.38301.3830-
09 Jul 20191.38301.38301.38301.38301.3830-
08 Jul 20191.38301.38301.38301.38301.3830-
05 Jul 20191.38301.38301.38301.38301.3830-
04 Jul 20191.38301.38301.38301.38301.3830-
03 Jul 20191.38301.38301.38301.38301.3830-
02 Jul 20191.38301.38301.38301.38301.3830-
01 Jul 20191.38301.38301.38301.38301.3830-
28 Jun 20191.38301.38301.38301.38301.3830-
27 Jun 20191.38301.38301.38301.38301.3830-
26 Jun 20191.38301.38301.38301.38301.3830-
25 Jun 20191.38301.38301.38301.38301.3830-
24 Jun 20191.38301.38301.38301.38301.3830-
21 Jun 20191.38301.38301.38301.38301.3830-
20 Jun 20191.38301.38301.38301.38301.3830-
19 Jun 20191.38301.38301.38301.38301.3830-
18 Jun 20191.38301.38301.38301.38301.3830-
17 Jun 20191.38301.38301.38301.38301.3830-
14 Jun 20191.38301.38301.38301.38301.3830-
13 Jun 20191.38301.38301.38301.38301.3830-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...