Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

SPDR S&P 500 ETF Trust (S27.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
459.07+5.07 (+1.12%)
At close: 04:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021459.07459.07459.07459.07459.0710
02 Dec 2021------
01 Dec 2021------
30 Nov 2021------
29 Nov 2021------
26 Nov 2021472.00472.00461.00461.00461.00230
25 Nov 2021469.00472.41469.00472.00472.00200
24 Nov 2021469.00469.00469.00469.00469.0010
23 Nov 2021467.82467.82466.19466.19466.19110
22 Nov 2021471.27471.55470.58471.55471.55380
19 Nov 2021470.00472.79470.00472.79472.79100
18 Nov 2021469.00469.00468.90469.00469.0090
17 Nov 2021469.39469.39469.25469.30469.30340
16 Nov 2021468.49469.38467.51467.51467.51420
15 Nov 2021467.20468.62467.20468.50468.50230
12 Nov 2021464.45465.68464.16465.04465.04630
11 Nov 2021465.90465.90463.18463.18463.18100
10 Nov 2021468.84468.84466.81467.19467.19190
09 Nov 2021468.07469.45467.80469.45469.45270
08 Nov 2021467.35468.79467.35468.79468.7980
05 Nov 2021463.36467.95463.36467.29467.29420
03 Nov 2021462.80462.80462.65462.65462.65150
02 Nov 2021460.99461.17459.50459.50459.50140
01 Nov 2021461.46484.66460.34460.35460.35350
29 Oct 2021455.17457.60455.17457.60457.603,590
28 Oct 2021454.01455.94454.01455.51455.51160
27 Oct 2021456.95457.81456.65457.81457.81150
26 Oct 2021457.70457.70457.69457.69457.6970
25 Oct 2021453.01453.30453.00453.21453.21120
22 Oct 2021452.23454.51452.23453.99453.99180
21 Oct 2021452.00452.23451.40452.23452.23170
20 Oct 2021448.78450.11448.78450.11450.1170
19 Oct 2021448.41448.41448.41448.41448.41120
18 Oct 2021444.95445.20444.95445.00445.0070
15 Oct 2021440.00444.95440.00444.95444.95530
14 Oct 2021435.10435.10435.10435.10435.1020
13 Oct 2021434.17434.17433.35434.17434.17440
12 Oct 2021436.00436.00431.84432.01432.01270
11 Oct 2021439.00439.00437.21437.21437.2160
08 Oct 2021438.16439.85438.16439.71439.71190
07 Oct 2021437.66437.77437.47437.77437.7770
06 Oct 2021427.81433.37427.81429.70429.70350
05 Oct 2021429.80433.00427.34430.20430.20400
04 Oct 2021432.91432.91432.71432.71432.71170
01 Oct 2021437.10437.10426.70426.70426.70920
30 Sep 2021436.50437.10436.10437.10437.1040
29 Sep 2021438.00439.27436.20438.44438.44280
28 Sep 2021446.01446.01441.58441.58441.58420
27 Sep 2021446.75446.75446.00446.00446.0060
24 Sep 2021444.42445.11443.00443.00443.00230
23 Sep 2021438.21439.50438.21439.50439.50150
22 Sep 2021439.10439.10433.10438.20438.20660
21 Sep 2021438.81439.10435.01439.10439.10660
20 Sep 2021440.50440.50436.74438.81438.81750
17 Sep 2021448.00448.00445.83445.83445.83120
16 Sep 2021448.20450.28448.20448.21448.21100
15 Sep 2021446.80447.59444.85445.00445.00190
14 Sep 2021448.49448.49447.79447.79447.79250
13 Sep 2021450.98450.98445.51448.49448.49320
10 Sep 2021449.64451.71448.88451.70451.70120
09 Sep 2021450.00451.12449.80450.75450.75140
08 Sep 2021453.70453.70451.00451.00451.00220
07 Sep 2021453.80453.80453.40453.70453.7080
06 Sep 2021453.36453.36452.81452.81452.8130
03 Sep 2021453.86454.48453.56454.36454.36170
02 Sep 2021453.35453.35451.81451.81451.81290
01 Sep 2021452.67453.35452.57453.35453.35140
31 Aug 2021452.66452.66452.66452.66452.6670
30 Aug 2021450.00450.20450.00450.20450.2090
27 Aug 2021450.30450.30447.53447.83447.83150
26 Aug 2021448.91449.03448.91449.03449.0340
25 Aug 2021450.00450.00447.77448.30448.30330
24 Aug 2021444.50447.09444.50447.09447.0960
23 Aug 2021443.04443.65443.04443.65443.6550
20 Aug 2021435.46439.47435.46437.44437.44200
19 Aug 2021442.73442.73434.27435.46435.46570
18 Aug 2021445.00445.00443.86443.86443.86320
17 Aug 2021445.51445.51445.00445.00445.0050
16 Aug 2021445.68445.68445.00445.47445.47280
13 Aug 2021444.02445.68444.02445.68445.6890
12 Aug 2021444.05444.25443.73443.73443.7360
11 Aug 2021441.81442.47441.81442.44442.44150
10 Aug 2021441.30441.82441.30441.30441.30270
06 Aug 2021441.68441.81441.30441.30441.30130
05 Aug 2021440.95440.95439.54439.54439.54150
04 Aug 2021438.77441.04438.77440.95440.9560
03 Aug 2021439.03439.08439.03439.05439.0550
02 Aug 2021440.75442.56440.75442.24442.242,620
30 Jul 2021438.81438.81437.80437.80437.80130
29 Jul 2021466.35466.35438.70438.70438.70410
28 Jul 2021439.60439.99439.60439.99439.99260
27 Jul 2021439.18439.18439.18439.18439.1820
26 Jul 2021438.00439.29438.00438.32438.32670
23 Jul 2021435.81437.51435.81437.00437.00210
22 Jul 2021432.75435.25432.75435.25435.25200
21 Jul 2021429.75429.81429.65429.81429.81200
19 Jul 2021435.72435.72429.50429.75429.75650
16 Jul 2021436.00436.00433.77435.72435.72130
15 Jul 2021436.00436.30434.40434.85434.85690
14 Jul 2021437.50437.50436.00436.00436.00510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...