|
 STRAITS TIMES IND - [Ticker: ^STI] |     | | Last Trade | 3,391.61 | Last Trade Time | 2017-11-01 - 21:10:00 | | Variation | +17.53 (+0.52%) | Open | 3,377.19 | | High | 3,395.76 | Low | 3,374.58 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 3,374.08 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^STI quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-10 | 0 | 1,682.34 | 1,703.29 | 1,675.71 | 1,703.29 | 00:00:00 | | 2009-02-11 | 0 | 1,703.29 | 1,724.07 | 1,678.52 | 1,721.97 | 00:00:00 | | 2009-02-12 | 0 | 1,721.97 | 1,721.97 | 1,684.96 | 1,684.96 | 00:00:00 | | 2009-02-13 | 0 | 1,684.96 | 1,710.15 | 1,684.96 | 1,705.64 | 00:00:00 | | 2009-02-17 | 0 | 1,680.70 | 1,683.60 | 1,636.88 | 1,637.92 | 00:00:00 | | 2009-02-18 | 0 | 1,637.92 | 1,651.06 | 1,626.82 | 1,651.06 | 00:00:00 | | 2009-02-19 | 0 | 1,651.06 | 1,651.06 | 1,624.98 | 1,629.35 | 00:00:00 | | 2009-02-20 | 0 | 1,629.35 | 1,629.35 | 1,594.94 | 1,594.94 | 00:00:00 | | 2009-02-23 | 0 | 1,594.94 | 1,635.83 | 1,567.22 | 1,630.69 | 00:00:00 | | 2009-02-24 | 0 | 1,630.69 | 1,630.69 | 1,589.84 | 1,614.44 | 00:00:00 | | 2009-02-25 | 0 | 1,614.44 | 1,634.19 | 1,612.36 | 1,616.79 | 00:00:00 | | 2009-02-26 | 0 | 1,616.79 | 1,631.35 | 1,599.30 | 1,617.44 | 00:00:00 | | 2009-02-27 | 0 | 1,617.44 | 1,627.02 | 1,583.90 | 1,594.87 | 00:00:00 | | 2009-03-02 | 0 | 1,594.87 | 1,594.87 | 1,524.28 | 1,533.40 | 00:00:00 | | 2009-03-03 | 0 | 1,533.40 | 1,543.07 | 1,509.48 | 1,528.51 | 00:00:00 | | 2009-03-04 | 0 | 1,528.51 | 1,544.80 | 1,502.97 | 1,544.34 | 00:00:00 | | 2009-03-05 | 0 | 1,544.34 | 1,564.83 | 1,516.19 | 1,518.64 | 00:00:00 | | 2009-03-06 | 0 | 1,518.64 | 1,518.64 | 1,495.50 | 1,513.12 | 00:00:00 | | 2009-03-09 | 0 | 1,513.12 | 1,513.12 | 1,456.95 | 1,456.95 | 00:00:00 | | 2009-03-10 | 0 | 1,456.95 | 1,485.75 | 1,455.47 | 1,485.75 | 00:00:00 | | 2009-03-11 | 0 | 1,485.75 | 1,530.56 | 1,485.75 | 1,505.51 | 00:00:00 | | 2009-03-12 | 0 | 1,505.51 | 1,512.81 | 1,481.59 | 1,493.53 | 00:00:00 | | 2009-03-13 | 0 | 1,493.53 | 1,577.52 | 1,493.53 | 1,577.52 | 00:00:00 | | 2009-03-16 | 0 | 1,577.52 | 1,590.13 | 1,554.53 | 1,586.32 | 00:00:00 | | 2009-03-17 | 0 | 1,586.32 | 1,591.59 | 1,557.59 | 1,559.03 | 00:00:00 | | 2009-03-18 | 0 | 1,559.03 | 1,583.60 | 1,559.03 | 1,575.94 | 00:00:00 | | 2009-03-19 | 0 | 1,575.94 | 1,598.21 | 1,569.86 | 1,584.86 | 00:00:00 | | 2009-03-20 | 0 | 1,584.86 | 1,598.46 | 1,575.79 | 1,596.92 | 00:00:00 | | 2009-03-23 | 0 | 1,596.92 | 1,664.08 | 1,596.92 | 1,664.08 | 00:00:00 | | 2009-03-24 | 0 | 1,664.08 | 1,723.20 | 1,664.08 | 1,706.34 | 00:00:00 | | 2009-03-25 | 0 | 1,706.34 | 1,708.07 | 1,677.94 | 1,691.68 | 00:00:00 | | 2009-03-26 | 0 | 1,691.68 | 1,761.79 | 1,691.68 | 1,758.79 | 00:00:00 | | 2009-03-27 | 0 | 1,758.79 | 1,779.04 | 1,729.01 | 1,745.66 | 00:00:00 | | 2009-03-30 | 0 | 1,745.66 | 1,745.66 | 1,658.04 | 1,673.14 | 00:00:00 | | 2009-03-31 | 0 | 1,673.14 | 1,712.34 | 1,662.99 | 1,699.99 | 00:00:00 | | 2009-04-01 | 0 | 1,699.99 | 1,727.38 | 1,689.87 | 1,702.26 | 00:00:00 | | 2009-04-02 | 0 | 1,702.26 | 1,805.67 | 1,702.26 | 1,803.34 | 00:00:00 | | 2009-04-03 | 0 | 1,803.34 | 1,827.84 | 1,788.50 | 1,820.87 | 00:00:00 | | 2009-04-06 | 0 | 1,820.87 | 1,868.38 | 1,820.87 | 1,847.98 | 00:00:00 | | 2009-04-07 | 0 | 1,847.98 | 1,847.98 | 1,795.92 | 1,802.39 | 00:00:00 | | 2009-04-08 | 0 | 1,802.39 | 1,802.39 | 1,754.33 | 1,783.96 | 00:00:00 | | 2009-04-09 | 0 | 1,783.96 | 1,836.83 | 1,783.96 | 1,828.51 | 00:00:00 | | 2009-04-13 | 0 | 1,828.51 | 1,880.59 | 1,828.51 | 1,876.77 | 00:00:00 | | 2009-04-14 | 0 | 1,876.77 | 1,897.02 | 1,848.72 | 1,897.02 | 00:00:00 | | 2009-04-15 | 0 | 1,897.02 | 1,905.99 | 1,853.94 | 1,905.99 | 00:00:00 | | 2009-04-16 | 0 | 1,905.99 | 1,947.30 | 1,886.89 | 1,891.75 | 00:00:00 | | 2009-04-17 | 0 | 1,891.75 | 1,931.05 | 1,888.99 | 1,896.56 | 00:00:00 | | 2009-04-20 | 0 | 1,896.56 | 1,896.56 | 1,857.00 | 1,874.85 | 00:00:00 | | 2009-04-21 | 0 | 1,874.85 | 1,887.25 | 1,813.90 | 1,887.25 | 00:00:00 | | 2009-04-22 | 0 | 1,887.25 | 1,887.25 | 1,830.15 | 1,843.41 | 00:00:00 | | 2009-04-23 | 0 | 1,843.41 | 1,862.18 | 1,836.59 | 1,859.98 | 00:00:00 | | 2009-04-24 | 0 | 1,859.98 | 1,859.98 | 1,840.21 | 1,852.85 | 00:00:00 | | 2009-04-27 | 0 | 1,852.85 | 1,855.84 | 1,796.30 | 1,818.61 | 00:00:00 | | 2009-04-28 | 0 | 1,818.61 | 1,827.84 | 1,791.45 | 1,808.41 | 00:00:00 | | 2009-04-29 | 0 | 1,808.41 | 1,859.35 | 1,808.41 | 1,849.57 | 00:00:00 | | 2009-04-30 | 0 | 1,849.57 | 1,920.28 | 1,849.57 | 1,920.28 | 00:00:00 | | 2009-05-01 | 0 | 1,920.28 | 1,920.28 | 1,920.28 | 1,920.28 | 00:00:00 | | 2009-05-04 | 0 | 1,920.28 | 2,039.39 | 1,920.28 | 2,028.71 | 00:00:00 | | 2009-05-05 | 0 | 2,028.71 | 2,084.10 | 2,028.71 | 2,074.35 | 00:00:00 | | 2009-05-06 | 0 | 2,074.35 | 2,183.19 | 2,048.31 | 2,179.03 | 00:00:00 | | 2009-05-07 | 0 | 2,179.03 | 2,241.60 | 2,171.82 | 2,241.60 | 00:00:00 | | 2009-05-08 | 0 | 2,241.60 | 2,283.84 | 2,203.23 | 2,238.21 | 00:00:00 | | 2009-05-11 | 0 | 2,238.21 | 2,240.28 | 2,164.87 | 2,166.10 | 00:00:00 | | 2009-05-12 | 0 | 2,166.10 | 2,191.51 | 2,135.37 | 2,178.13 | 00:00:00 | | 2009-05-13 | 0 | 2,178.13 | 2,213.70 | 2,173.00 | 2,185.29 | 00:00:00 | | 2009-05-14 | 0 | 2,185.29 | 2,185.29 | 2,122.11 | 2,122.11 | 00:00:00 | | 2009-05-15 | 0 | 2,122.11 | 2,170.28 | 2,122.11 | 2,139.78 | 00:00:00 | | 2009-05-18 | 0 | 2,139.78 | 2,176.98 | 2,094.50 | 2,176.98 | 00:00:00 | | 2009-05-19 | 0 | 2,176.98 | 2,260.36 | 2,094.50 | 2,260.36 | 00:00:00 | | 2009-05-20 | 0 | 2,260.36 | 2,274.28 | 2,223.36 | 2,269.24 | 00:00:00 | | 2009-05-21 | 0 | 2,269.24 | 2,269.24 | 2,210.97 | 2,210.97 | 00:00:00 | | 2009-05-22 | 0 | 2,210.97 | 2,245.36 | 2,190.20 | 2,245.27 | 00:00:00 | | 2009-05-25 | 0 | 2,245.27 | 2,277.10 | 2,240.65 | 2,267.46 | 00:00:00 | | 2009-05-26 | 0 | 2,267.46 | 2,276.96 | 2,234.45 | 2,238.79 | 00:00:00 | | 2009-05-27 | 0 | 2,238.79 | 2,311.67 | 2,238.79 | 2,306.08 | 00:00:00 | | 2009-05-28 | 0 | 2,306.08 | 2,306.08 | 2,257.44 | 2,292.97 | 00:00:00 | | 2009-05-29 | 0 | 2,292.97 | 2,347.37 | 2,288.20 | 2,329.08 | 00:00:00 | | 2009-06-01 | 0 | 2,329.08 | 2,389.15 | 2,329.08 | 2,380.07 | 00:00:00 | | 2009-06-02 | 0 | 2,380.07 | 2,424.52 | 2,351.44 | 2,375.82 | 00:00:00 | | 2009-06-03 | 0 | 2,375.82 | 2,424.36 | 2,375.82 | 2,383.82 | 00:00:00 | | 2009-06-04 | 0 | 2,383.82 | 2,391.35 | 2,344.19 | 2,362.74 | 00:00:00 | | 2009-06-05 | 0 | 2,362.74 | 2,396.62 | 2,362.74 | 2,396.35 | 00:00:00 | | 2009-06-08 | 0 | 2,396.35 | 2,417.25 | 2,321.41 | 2,333.70 | 00:00:00 | | 2009-06-09 | 0 | 2,333.70 | 2,363.28 | 2,314.62 | 2,349.87 | 00:00:00 | | 2009-06-10 | 0 | 2,349.87 | 2,395.25 | 2,349.87 | 2,391.22 | 00:00:00 | | 2009-06-11 | 0 | 2,391.22 | 2,395.63 | 2,360.61 | 2,381.81 | 00:00:00 | | 2009-06-12 | 0 | 2,381.81 | 2,397.57 | 2,364.21 | 2,377.07 | 00:00:00 | | 2009-06-15 | 0 | 2,377.07 | 2,377.07 | 2,316.56 | 2,316.56 | 00:00:00 | | 2009-06-16 | 0 | 2,316.56 | 2,316.56 | 2,264.99 | 2,288.16 | 00:00:00 | | 2009-06-17 | 0 | 2,288.16 | 2,296.59 | 2,255.33 | 2,271.45 | 00:00:00 | | 2009-06-18 | 0 | 2,271.45 | 2,275.71 | 2,237.20 | 2,237.20 | 00:00:00 | | 2009-06-19 | 0 | 2,237.20 | 2,275.58 | 2,237.20 | 2,273.18 | 00:00:00 | | 2009-06-22 | 0 | 2,273.18 | 2,303.76 | 2,266.92 | 2,266.92 | 00:00:00 | | 2009-06-23 | 0 | 2,266.92 | 2,266.92 | 2,211.81 | 2,226.10 | 00:00:00 | | 2009-06-24 | 0 | 2,226.10 | 2,279.84 | 2,226.10 | 2,278.96 | 00:00:00 | | 2009-06-25 | 0 | 2,278.96 | 2,313.04 | 2,278.96 | 2,302.46 | 00:00:00 | | 2009-06-26 | 0 | 2,302.46 | 2,332.47 | 2,302.46 | 2,317.95 | 00:00:00 | | 2009-06-29 | 0 | 2,317.95 | 2,328.09 | 2,304.40 | 2,317.17 | 00:00:00 | | 2009-06-30 | 0 | 2,317.17 | 2,356.39 | 2,317.17 | 2,333.14 | 00:00:00 | | 2009-07-01 | 0 | 2,333.14 | 2,352.55 | 2,319.36 | 2,352.55 | 00:00:00 | | 2009-07-02 | 0 | 2,352.55 | 2,361.92 | 2,313.89 | 2,320.82 | 00:00:00 | | 2009-07-03 | 0 | 2,320.82 | 2,320.82 | 2,284.69 | 2,299.75 | 00:00:00 | | 2009-07-06 | 0 | 2,299.75 | 2,299.75 | 2,261.29 | 2,266.09 | 00:00:00 | | 2009-07-07 | 0 | 2,266.09 | 2,292.04 | 2,263.52 | 2,272.26 | 00:00:00 | | 2009-07-08 | 0 | 2,272.26 | 2,272.26 | 2,235.45 | 2,259.77 | 00:00:00 | | 2009-07-09 | 0 | 2,259.77 | 2,314.62 | 2,259.77 | 2,307.61 | 00:00:00 | | 2009-07-10 | 0 | 2,307.61 | 2,316.42 | 2,296.62 | 2,307.98 | 00:00:00 | | 2009-07-13 | 0 | 2,307.98 | 2,313.44 | 2,258.72 | 2,266.64 | 00:00:00 | | 2009-07-14 | 0 | 2,266.64 | 2,315.19 | 2,266.64 | 2,310.55 | 00:00:00 | | 2009-07-15 | 0 | 2,310.55 | 2,389.42 | 2,310.55 | 2,389.42 | 00:00:00 | | 2009-07-16 | 0 | 2,389.42 | 2,434.12 | 2,389.42 | 2,401.02 | 00:00:00 | | 2009-07-17 | 0 | 2,401.02 | 2,430.96 | 2,389.29 | 2,430.96 | 00:00:00 | | 2009-07-20 | 0 | 2,431.37 | 2,471.28 | 2,423.60 | 2,456.15 | 00:00:00 | | 2009-07-21 | 0 | 2,456.15 | 2,469.37 | 2,446.45 | 2,454.33 | 00:00:00 | | 2009-07-22 | 0 | 2,454.33 | 2,485.12 | 2,443.81 | 2,450.83 | 00:00:00 | | 2009-07-23 | 0 | 2,450.83 | 2,484.90 | 2,450.83 | 2,484.90 | 00:00:00 | | 2009-07-24 | 0 | 2,484.90 | 2,533.43 | 2,484.90 | 2,533.43 | 00:00:00 | | 2009-07-27 | 0 | 2,533.43 | 2,585.27 | 2,533.43 | 2,576.66 | 00:00:00 | | 2009-07-28 | 0 | 2,576.66 | 2,638.88 | 2,564.77 | 2,624.04 | 00:00:00 | | 2009-07-29 | 0 | 2,624.04 | 2,642.79 | 2,567.66 | 2,604.06 | 00:00:00 | | 2009-07-30 | 0 | 2,604.06 | 2,636.19 | 2,593.39 | 2,636.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
