Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,069.74 -0.81 (-0.02%) Dow
38,431.83 -71.86 (-0.19%) Nasdaq
15,757.38 +60.74 (+0.39%) Bitcoin USD
64,831.92 -1,993.50 (-2.98%) CMC Crypto 200
1,414.39 -9.71 (-0.68%)
Xtrackers MSCI Singapore UCITS ETF (O9A.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 10:07AM SGT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
| 22 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 19 Apr 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 18 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 17 Apr 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3690 | 1.3690 | 1 |
| 16 Apr 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 15 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 12 Apr 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| 11 Apr 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
| 09 Apr 2024 | 1.4230 | 1.4230 | 1.4230 | 1.4140 | 1.4140 | 153 |
| 08 Apr 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| 05 Apr 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| 04 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4060 | 1.4060 | 95,450 |
| 03 Apr 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 02 Apr 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| 01 Apr 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 28 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 27 Mar 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| 26 Mar 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| 25 Mar 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
| 22 Mar 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| 21 Mar 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 20 Mar 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
| 19 Mar 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 18 Mar 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 15 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 14 Mar 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 13 Mar 2024 | 1.4020 | 1.4050 | 1.3990 | 1.4020 | 1.4020 | 35,000 |
| 12 Mar 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3800 | 1.3800 | 1 |
| 11 Mar 2024 | 1.3880 | 1.3890 | 1.3880 | 1.3790 | 1.3790 | 160 |
| 08 Mar 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
| 07 Mar 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 06 Mar 2024 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
| 05 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3440 | 1.3440 | 1,000 |
| 04 Mar 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3520 | 1.3520 | 1,039 |
| 01 Mar 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
| 29 Feb 2024 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | - |
| 28 Feb 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3420 | 1.3420 | 120 |
| 27 Feb 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
| 26 Feb 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 23 Feb 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 22 Feb 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 21 Feb 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 20 Feb 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
| 19 Feb 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
| 16 Feb 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 15 Feb 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 14 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3330 | 1.3330 | 40 |
| 13 Feb 2024 | 1.3480 | 1.3480 | 1.3320 | 1.3320 | 1.3320 | 262 |
| 09 Feb 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 08 Feb 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 07 Feb 2024 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | - |
| 06 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 05 Feb 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
| 02 Feb 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 01 Feb 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3300 | 1.3300 | 185,000 |
| 31 Jan 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
| 30 Jan 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 29 Jan 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 26 Jan 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
| 25 Jan 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
| 24 Jan 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3440 | 1.3440 | 2 |
| 23 Jan 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
| 22 Jan 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
| 19 Jan 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 16 Jan 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| 15 Jan 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 12 Jan 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 11 Jan 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 10 Jan 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 09 Jan 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3700 | 1.3700 | 160 |
| 08 Jan 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| 05 Jan 2024 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | - |
| 04 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 03 Jan 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3710 | 1.3710 | 2 |
| 02 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3970 | 1.3970 | 1,250 |
| 29 Dec 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 28 Dec 2023 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| 27 Dec 2023 | 1.3670 | 1.3670 | 1.3670 | 1.3760 | 1.3760 | 360 |
| 26 Dec 2023 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
| 22 Dec 2023 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 21 Dec 2023 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | - |
| 20 Dec 2023 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 19 Dec 2023 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
| 18 Dec 2023 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 15 Dec 2023 | 1.3330 | 1.3330 | 1.3330 | 1.3430 | 1.3430 | 30 |
| 14 Dec 2023 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 13 Dec 2023 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | - |
| 12 Dec 2023 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | - |
| 11 Dec 2023 | 1.3220 | 1.3220 | 1.3220 | 1.3120 | 1.3120 | 165 |
| 08 Dec 2023 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 07 Dec 2023 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
| 06 Dec 2023 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
| 05 Dec 2023 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
| 04 Dec 2023 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 01 Dec 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 30 Nov 2023 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
| 29 Nov 2023 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
| *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.