O9A.SI - Xtrackers MSCI Singapore UCITS ETF 1C

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020------
08 Jul 2020------
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 20201.27601.27601.27601.27601.2760-
01 Jul 20201.27601.27601.27601.27601.2760-
30 Jun 20201.27601.27601.27601.27601.2760-
29 Jun 20201.27601.27601.27601.27601.2760-
26 Jun 20201.27601.27601.27601.27601.2760-
25 Jun 20201.27601.27601.27601.27601.2760-
24 Jun 20201.27601.27601.27601.27601.2760-
23 Jun 20201.27601.27601.27601.27601.2760-
22 Jun 20201.27601.27601.27601.27601.2760-
19 Jun 20201.27601.27601.27601.27601.2760-
18 Jun 20201.27601.27601.27601.27601.2760160
17 Jun 20201.26001.26001.26001.26001.2600-
16 Jun 20201.26001.26001.26001.26001.2600-
15 Jun 20201.26001.26001.26001.26001.260040,000
12 Jun 20201.24501.24501.24501.24501.24504,000
11 Jun 20201.32501.32501.32501.32501.3250-
10 Jun 20201.32501.32501.32501.32501.3250-
09 Jun 20201.32501.32501.32501.32501.3250-
08 Jun 20201.33001.33001.32501.32501.3250104,500
05 Jun 20201.23401.23401.23401.23401.2340-
04 Jun 20201.23401.23401.23401.23401.2340-
03 Jun 20201.23401.23401.23401.23401.2340-
02 Jun 20201.23401.23401.23401.23401.2340-
01 Jun 20201.23001.24501.22101.23401.2340145,000
29 May 20201.18401.18401.18401.18401.184040,000
28 May 20201.19801.19801.19801.19801.198045,000
27 May 20201.19701.19801.19701.19801.198050,000
26 May 20201.19401.21101.19401.21101.2110104,500
22 May 20201.15601.17001.15601.17001.1700112,000
21 May 20201.19001.19001.19001.19001.1900-
20 May 20201.19001.19001.19001.19001.1900-
19 May 20201.19001.19001.19001.19001.1900-
18 May 20201.19001.19001.19001.19001.1900-
15 May 20201.19001.19001.19001.19001.1900-
14 May 20201.19001.19001.19001.19001.1900-
13 May 20201.19001.19001.19001.19001.1900-
12 May 20201.19001.19001.19001.19001.1900-
11 May 20201.19001.19001.19001.19001.1900-
08 May 20201.19001.19001.19001.19001.190011,500
06 May 20201.16001.16001.16001.16001.1600-
05 May 20201.16001.16001.16001.16001.1600-
04 May 20201.16001.16001.16001.16001.1600-
30 Apr 20201.16001.16001.16001.16001.1600-
29 Apr 20201.16001.16001.16001.16001.1600-
28 Apr 20201.16001.16001.16001.16001.160028,000
27 Apr 20201.14801.14801.14801.14801.1480-
24 Apr 20201.14801.14801.14801.14801.1480-
23 Apr 20201.14801.14801.14801.14801.1480-
22 Apr 20201.14501.14801.14501.14801.1480800
21 Apr 20201.16001.16001.14601.14601.14607,010
20 Apr 20201.19001.19001.19001.19001.1900-
17 Apr 20201.19001.19001.19001.19001.19005,000
16 Apr 20201.16201.16201.16201.16201.16205,000
15 Apr 20201.18701.18701.18701.18701.18705,000
14 Apr 20201.18501.18501.18501.18501.18501,750
13 Apr 20201.15001.15001.15001.15001.15004,000
09 Apr 20201.15001.15001.15001.15001.1500120
08 Apr 20201.12401.12401.12401.12401.12402,000
07 Apr 20201.11301.11301.11301.11301.11302,000
06 Apr 20201.08801.08801.08801.08801.08802,000
03 Apr 20201.10301.10301.06101.06101.061045,000
02 Apr 20201.09301.09301.09301.09301.09303,000
01 Apr 20201.12201.12201.12201.12201.1220-
31 Mar 20201.12201.12201.12201.12201.1220-
30 Mar 20201.12201.12201.12201.12201.1220-
27 Mar 20201.75001.75001.12201.12201.12201,000
26 Mar 20201.07001.07001.07001.07001.07001,900
25 Mar 20201.05901.05901.05901.05901.059040,000
24 Mar 20200.99800.99800.99700.99800.99806,000
23 Mar 20200.96400.96400.96000.96400.96407,000
20 Mar 20201.01301.01301.01301.01301.01302,000
19 Mar 20201.13701.13701.13701.13701.1370-
18 Mar 20201.13701.13701.13701.13701.1370-
17 Mar 20201.13701.13701.13701.13701.1370-
16 Mar 20201.17101.17601.13701.13701.137017,160
13 Mar 20201.23001.23001.16201.16201.162012,900
12 Mar 20201.24101.24101.24101.24101.241035,000
11 Mar 20201.32001.32001.32001.32001.320050
10 Mar 20201.34001.34001.34001.34001.3400-
09 Mar 20201.34001.34001.34001.34001.3400360
06 Mar 20201.41901.41901.41901.41901.4190-
05 Mar 20201.41901.41901.41901.41901.419017,000
04 Mar 20201.41201.41201.41201.41201.4120-
03 Mar 20201.41201.41201.41201.41201.4120-
02 Mar 20201.41201.41201.41201.41201.4120200
28 Feb 20201.45701.45701.45701.45701.4570-
27 Feb 20201.45701.45701.45701.45701.4570-
26 Feb 20201.45701.45701.45701.45701.4570-
25 Feb 20201.45701.45701.45701.45701.457040,000
24 Feb 20201.53001.53001.53001.53001.5300-
21 Feb 20201.53001.53001.53001.53001.5300-
20 Feb 20201.53001.53001.53001.53001.5300-
19 Feb 20201.53001.53001.53001.53001.5300-
18 Feb 20201.53001.53001.53001.53001.5300-
17 Feb 20201.53001.53001.53001.53001.5300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...