Singapore markets closed

Principal S&P Ethical Asia Pacific Dividend ETF (QR9.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9430-0.0050 (-0.53%)
At close: 3:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20200.95100.95100.95100.95100.9510-
25 Sep 2020------
24 Sep 2020------
23 Sep 2020------
22 Sep 2020------
21 Sep 20200.98400.98400.98400.98400.9840-
18 Sep 20200.98400.98400.98400.98400.9840-
17 Sep 20200.98400.98400.98400.98400.9840-
16 Sep 20200.98400.98400.98400.98400.9840-
15 Sep 20200.98400.98400.98400.98400.9840-
14 Sep 20200.98500.98500.98400.98400.98403,200
11 Sep 20200.98000.98000.98000.98000.9800-
10 Sep 20200.98000.98000.98000.98000.9800-
09 Sep 20200.98000.98000.98000.98000.98003,100
08 Sep 20200.99000.99000.99000.99000.9900-
07 Sep 20200.99000.99000.99000.99000.99003,000
04 Sep 20200.99700.99700.99700.99700.9970-
03 Sep 20200.99700.99700.99700.99700.99704,000
02 Sep 20201.02001.02001.02001.02001.0200-
01 Sep 20201.02001.02001.02001.02001.0200-
31 Aug 20201.02001.02001.02001.02001.0200-
28 Aug 20201.02001.02001.02001.02001.0200-
27 Aug 20201.02001.02001.02001.02001.0200-
26 Aug 20201.02001.02001.02001.02001.0200-
25 Aug 20201.02001.02001.02001.02001.0200-
24 Aug 20201.02001.02001.02001.02001.0200-
21 Aug 20201.02001.02001.02001.02001.0200-
20 Aug 20201.02001.02001.02001.02001.0200-
19 Aug 20201.02001.02001.02001.02001.0200-
18 Aug 20201.02001.02001.02001.02001.0200-
17 Aug 20201.01701.02001.01701.02001.020012,200
14 Aug 20200.98900.98900.98900.98900.9890-
13 Aug 20200.98900.98900.98900.98900.9890-
12 Aug 20200.98900.98900.98900.98900.9890-
11 Aug 20200.98900.98900.98900.98900.9890-
07 Aug 20200.98900.98900.98900.98900.9890-
06 Aug 20200.98900.98900.98900.98900.9890-
05 Aug 20200.98900.98900.98900.98900.9890-
04 Aug 20200.98900.98900.98900.98900.98902,000
03 Aug 20201.00301.00301.00301.00301.0030-
30 Jul 20201.00301.00301.00301.00301.0030-
29 Jul 20201.00301.00301.00301.00301.0030-
28 Jul 20201.00301.00301.00301.00301.0030-
27 Jul 20201.00301.00301.00301.00301.0030-
24 Jul 20201.00301.00301.00301.00301.00305,000
23 Jul 20201.01901.01901.01901.01901.0190-
22 Jul 20201.01901.01901.01901.01901.0190-
21 Jul 20201.01901.01901.01901.01901.0190-
20 Jul 20201.01901.01901.01901.01901.0190-
17 Jul 20201.01901.01901.01901.01901.0190-
16 Jul 20201.01901.01901.01901.01901.0190-
15 Jul 20201.01901.01901.01901.01901.0190-
14 Jul 20201.01901.01901.01901.01901.0190-
13 Jul 20201.02701.02701.01901.01901.0190800
09 Jul 20201.02001.02001.02001.02001.0200-
08 Jul 2020------
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 2020------
01 Jul 2020------
30 Jun 2020------
29 Jun 20200.98100.98100.98100.98100.98102,000
26 Jun 20201.00001.00001.00001.00001.00003,000
25 Jun 20200.99200.99200.98200.98200.98203,200
24 Jun 20201.00901.00901.00901.00901.0090-
23 Jun 20201.00901.00901.00901.00901.0090-
22 Jun 20201.00901.00901.00901.00901.009010,000
19 Jun 20201.00001.00001.00001.00001.0000-
18 Jun 20201.00001.00001.00001.00001.0000-
17 Jun 20201.00001.00001.00001.00001.0000-
16 Jun 20201.00001.00001.00001.00001.0000-
15 Jun 20201.00801.00801.00001.00001.00002,500
12 Jun 20201.00801.00801.00801.00801.00805,000
11 Jun 20201.03801.03801.01901.01901.019064,800
10 Jun 20200.97300.97300.97300.97300.9730-
09 Jun 20200.97300.97300.97300.97300.9730-
08 Jun 20200.97300.97300.97300.97300.9730-
05 Jun 20200.97300.97300.97300.97300.9730-
04 Jun 20200.97300.97300.97300.97300.9730-
03 Jun 20200.97300.97300.97300.97300.9730-
02 Jun 20200.97300.97300.97300.97300.9730-
01 Jun 20200.97300.97300.97300.97300.9730-
29 May 20200.97300.97300.97300.97300.9730-
28 May 20200.97300.97300.97300.97300.9730-
27 May 20200.97700.97700.97300.97300.97304,500
26 May 20200.95900.95900.95900.95900.9590-
22 May 20200.97400.97400.95900.95900.9590200
21 May 20200.98000.98000.98000.98000.980065,000
20 May 20200.94700.94700.94700.94700.9470-
19 May 20200.94700.94700.94700.94700.9470-
18 May 20200.94700.94700.94700.94700.9470-
15 May 20200.94700.94700.94700.94700.9470-
14 May 20200.94700.94700.94700.94700.94703,000
13 May 20200.96900.96900.96900.96900.9690-
12 May 20200.96900.96900.96900.96900.9690-
11 May 20200.96900.96900.96900.96900.9690-
08 May 20200.96900.96900.96900.96900.9690100
06 May 20200.96900.96900.96900.96900.96902,000
05 May 20200.93900.93900.93900.93900.9390-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...