STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

Singapore Exchange Limited (SPXCY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

102.76

+1.01

(+0.99%)

As of 11:30AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	103.57	104.00	102.76	102.76	102.76	693
May 03, 2024	-	-	-	-	-	-
May 02, 2024	101.74	103.25	101.74	103.13	103.13	4,100
May 01, 2024	102.11	102.66	102.11	102.66	102.66	1,400
Apr 30, 2024	102.56	105.00	102.09	102.09	102.09	4,800
Apr 29, 2024	103.22	103.50	103.19	103.50	103.50	3,600
Apr 26, 2024	102.56	102.96	102.16	102.96	102.96	1,900
Apr 25, 2024	101.34	102.17	100.51	102.16	102.16	4,900
Apr 24, 2024	101.26	102.71	101.26	102.71	102.71	2,100
Apr 23, 2024	102.35	102.35	102.03	102.05	102.05	4,900
Apr 22, 2024	100.53	100.76	100.33	100.65	100.65	7,200
Apr 19, 2024	100.21	100.28	99.83	99.90	99.90	3,900
Apr 18, 2024	99.74	100.00	99.52	99.52	99.52	5,900
Apr 17, 2024	98.98	99.09	98.78	98.89	98.89	6,400
Apr 16, 2024	98.07	98.40	98.07	98.40	98.40	10,300
Apr 15, 2024	99.43	99.50	98.88	98.88	98.88	4,000
Apr 12, 2024	100.20	100.20	98.25	99.68	99.68	4,200
Apr 11, 2024	100.95	101.90	100.95	101.83	101.83	4,900
Apr 10, 2024	102.20	102.20	100.01	101.85	101.85	3,900
Apr 09, 2024	100.16	104.99	100.16	103.07	103.07	4,400
Apr 08, 2024	102.68	102.68	100.14	102.66	102.66	5,400
Apr 05, 2024	102.57	102.89	101.51	102.89	102.89	5,500
Apr 04, 2024	102.99	103.08	102.07	102.34	102.34	2,400
Apr 03, 2024	102.59	102.59	101.95	101.99	101.99	2,500
Apr 02, 2024	100.49	101.54	99.02	101.54	101.54	27,300
Apr 01, 2024	104.00	104.00	100.88	101.62	101.62	4,700
Mar 28, 2024	101.20	102.66	101.20	102.47	102.47	2,000
Mar 27, 2024	102.98	105.50	102.98	103.76	103.76	6,000
Mar 26, 2024	101.51	103.57	101.51	102.28	102.28	5,400
Mar 25, 2024	102.59	103.72	101.02	101.51	101.51	5,200
Mar 22, 2024	103.50	103.72	103.50	103.69	103.69	2,100
Mar 21, 2024	104.04	104.04	104.04	104.04	104.04	900
Mar 20, 2024	105.58	106.49	104.80	106.44	106.44	2,100
Mar 19, 2024	106.99	106.99	104.87	106.11	106.11	3,500
Mar 18, 2024	108.24	108.24	105.42	105.65	105.65	1,700
Mar 15, 2024	107.52	107.53	107.52	107.53	107.53	1,600
Mar 14, 2024	105.72	107.75	105.72	107.75	107.75	2,300
Mar 13, 2024	105.54	105.83	105.54	105.83	105.83	1,100
Mar 12, 2024	105.41	106.75	105.41	106.75	106.75	1,700
Mar 11, 2024	105.50	107.50	104.70	107.00	107.00	2,100
Mar 08, 2024	108.43	108.43	105.38	105.38	105.38	2,900
Mar 07, 2024	105.52	105.69	102.01	104.32	104.32	1,500
Mar 06, 2024	102.01	105.80	102.01	104.00	104.00	1,700
Mar 05, 2024	104.22	106.75	104.22	104.47	104.47	1,800
Mar 04, 2024	102.00	104.09	102.00	104.09	104.09	2,900
Mar 01, 2024	105.52	107.24	105.03	106.12	106.12	2,800
Feb 29, 2024	105.66	105.66	105.37	105.52	105.52	3,200
Feb 28, 2024	105.17	105.92	105.17	105.92	105.92	1,100
Feb 27, 2024	106.05	106.45	106.05	106.37	106.37	1,100
Feb 26, 2024	106.25	108.00	106.25	106.60	106.60	3,100
Feb 23, 2024	105.32	106.92	105.32	106.92	106.92	1,600
Feb 22, 2024	104.46	105.80	104.46	105.57	105.57	1,500
Feb 21, 2024	103.01	105.70	103.01	105.54	105.54	2,900
Feb 20, 2024	105.09	106.37	105.09	105.18	105.18	1,700
Feb 16, 2024	106.75	106.75	106.75	106.75	106.75	600
Feb 15, 2024	104.35	104.35	103.46	103.80	103.80	3,800
Feb 14, 2024	101.52	102.63	101.52	102.63	102.63	4,600
Feb 13, 2024	100.63	100.71	99.01	100.44	100.44	3,000
Feb 12, 2024	99.22	103.50	99.22	100.32	100.32	2,700
Feb 12, 2024	0.951 Dividend
Feb 09, 2024	99.01	104.21	99.01	104.21	103.26	3,000
Feb 08, 2024	101.01	102.75	101.01	101.03	100.11	1,600
Feb 07, 2024	104.51	104.85	104.28	104.28	103.33	2,000
Feb 06, 2024	103.18	104.63	102.26	104.47	103.52	2,500
Feb 05, 2024	104.14	105.04	104.14	105.04	104.08	2,000
Feb 02, 2024	106.00	106.00	104.01	104.01	103.06	1,600
Feb 01, 2024	104.01	104.01	103.26	103.26	102.32	1,200
Jan 31, 2024	105.89	105.89	105.89	105.89	104.92	700
Jan 30, 2024	105.27	107.00	105.27	107.00	106.02	1,300
Jan 29, 2024	105.69	106.62	105.69	106.30	105.33	1,200
Jan 26, 2024	106.00	106.00	106.00	106.00	105.03	300
Jan 25, 2024	108.77	108.77	108.77	108.77	107.78	-
Jan 24, 2024	108.86	108.86	108.77	108.77	107.78	700
Jan 23, 2024	109.38	109.38	108.59	109.38	108.38	1,400
Jan 22, 2024	110.79	110.79	108.04	108.04	107.05	1,000
Jan 19, 2024	106.52	107.29	106.52	107.27	106.29	2,000
Jan 18, 2024	106.87	106.87	104.00	106.74	105.77	2,600
Jan 17, 2024	109.50	109.50	107.10	107.10	106.12	2,300
Jan 16, 2024	109.03	109.03	107.43	107.64	106.66	900
Jan 12, 2024	111.06	112.74	111.06	112.74	111.71	1,400
Jan 11, 2024	110.43	110.43	109.81	109.81	108.81	800
Jan 10, 2024	110.31	110.31	110.08	110.14	109.13	800
Jan 09, 2024	109.55	109.55	109.55	109.55	108.55	600
Jan 08, 2024	109.87	109.87	109.87	109.87	108.87	500
Jan 05, 2024	109.87	109.87	109.87	109.87	108.87	500
Jan 04, 2024	109.04	109.04	109.04	109.04	108.04	600
Jan 03, 2024	109.90	109.90	109.90	109.90	108.90	300
Jan 02, 2024	109.90	109.90	109.90	109.90	108.90	300
Dec 29, 2023	109.72	109.72	109.72	109.72	108.72	-
Dec 28, 2023	109.72	109.72	109.72	109.72	108.72	-
Dec 27, 2023	109.72	109.72	109.72	109.72	108.72	800
Dec 26, 2023	108.31	108.61	108.31	108.54	107.55	800
Dec 22, 2023	107.92	107.92	107.92	107.92	106.94	400
Dec 21, 2023	110.25	110.25	107.48	107.92	106.94	2,000
Dec 20, 2023	105.95	106.47	105.95	106.47	105.50	700
Dec 19, 2023	104.75	107.40	104.75	107.40	106.42	1,300
Dec 18, 2023	104.25	106.73	104.25	106.36	105.39	900
Dec 15, 2023	109.75	109.75	106.31	106.83	105.86	2,500
Dec 14, 2023	108.43	110.00	108.43	108.72	107.73	800
Dec 13, 2023	106.35	108.09	106.35	108.05	107.06	1,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,188.32+240.91(+1.10%)

S&P 5005,160.48+32.69(+0.64%)

DOW38,756.10+80.42(+0.21%)

CAD/USD0.7320+0.0011(+0.16%)

CRUDE OIL78.48+0.37(+0.47%)

Bitcoin CAD86,570.68-1,255.90(-1.43%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Singapore Exchange Limited (SPXCY)

S&P/TSX
22,188.32
+240.91(+1.10%)

S&P 500
5,160.48
+32.69(+0.64%)

DOW
38,756.10
+80.42(+0.21%)

CAD/USD
0.7320
+0.0011(+0.16%)

CRUDE OIL
78.48
+0.37(+0.47%)

Bitcoin CAD
86,570.68
-1,255.90(-1.43%)