State Street SPDR Straits Times Index ETF (SGX:ES3)
Singapore · Delayed Price · Currency is SGD 4.969
-0.018 (-0.36%)
Apr 7, 2026, 1:10 PM SGT
SGX:ES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.95 | 5.00 | 4.95 | 4.98 | - | -0.24% | 469,731 |
| Apr 6, 2026 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.85% | 1,092,171 |
| Apr 2, 2026 | 5.00 | 5.02 | 4.93 | 4.95 | 4.95 | -0.90% | 2,103,809 |
| Apr 1, 2026 | 4.94 | 5.00 | 4.94 | 4.99 | 4.99 | 2.19% | 1,654,800 |
| Mar 31, 2026 | 4.92 | 4.94 | 4.88 | 4.88 | 4.88 | -0.35% | 1,480,545 |
| Mar 30, 2026 | 4.88 | 4.92 | 4.87 | 4.90 | 4.90 | - | 3,451,436 |
| Mar 27, 2026 | 4.90 | 4.94 | 4.88 | 4.90 | 4.90 | - | 1,294,821 |
| Mar 26, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | - | 817,881 |
| Mar 25, 2026 | 4.91 | 4.92 | 4.89 | 4.90 | 4.90 | 0.41% | 1,221,470 |
| Mar 24, 2026 | 4.87 | 4.89 | 4.84 | 4.88 | 4.88 | 0.93% | 1,940,719 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.84 | -2.32% | 2,906,417 |
| Mar 20, 2026 | 4.97 | 4.99 | 4.94 | 4.95 | 4.95 | -0.34% | 992,316 |
| Mar 19, 2026 | 4.97 | 5.00 | 4.94 | 4.97 | 4.97 | -0.66% | 1,213,179 |
| Mar 18, 2026 | 4.94 | 5.01 | 4.94 | 5.00 | 5.00 | 1.56% | 1,231,256 |
| Mar 17, 2026 | 4.87 | 4.93 | 4.87 | 4.92 | 4.92 | 1.30% | 1,448,676 |
| Mar 16, 2026 | 4.84 | 4.87 | 4.84 | 4.86 | 4.86 | 0.50% | 950,849 |
| Mar 13, 2026 | 4.85 | 4.87 | 4.83 | 4.84 | 4.84 | -0.29% | 987,951 |
| Mar 12, 2026 | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | - | 1,228,763 |
| Mar 11, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | -0.41% | 1,534,550 |
| Mar 10, 2026 | 4.81 | 4.88 | 4.80 | 4.87 | 4.87 | 2.53% | 2,239,847 |
| Mar 9, 2026 | 4.80 | 4.80 | 4.71 | 4.75 | 4.75 | -2.10% | 6,589,478 |
| Mar 6, 2026 | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | 0.12% | 1,805,812 |
| Mar 5, 2026 | 4.85 | 4.88 | 4.83 | 4.85 | 4.85 | 0.77% | 2,174,213 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.78 | 4.81 | 4.81 | -1.84% | 4,503,382 |
| Mar 3, 2026 | 4.92 | 4.97 | 4.90 | 4.90 | 4.90 | 0.14% | 2,565,451 |
| Mar 2, 2026 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | -2.10% | 4,563,395 |
| Feb 27, 2026 | 4.97 | 5.01 | 4.96 | 5.00 | 5.00 | 0.64% | 1,135,195 |
| Feb 26, 2026 | 5.04 | 5.04 | 4.96 | 4.97 | 4.97 | -1.00% | 2,401,104 |
| Feb 25, 2026 | 5.04 | 5.04 | 5.01 | 5.02 | 5.02 | 0.10% | 1,279,252 |
| Feb 24, 2026 | 5.03 | 5.03 | 4.99 | 5.01 | 5.01 | -0.50% | 1,386,366 |
| Feb 23, 2026 | 5.03 | 5.05 | 5.02 | 5.04 | 5.04 | 0.50% | 1,188,524 |
| Feb 20, 2026 | 5.01 | 5.03 | 5.00 | 5.01 | 5.01 | 0.16% | 947,094 |
| Feb 19, 2026 | 4.98 | 5.02 | 4.98 | 5.00 | 5.00 | 1.15% | 1,319,577 |
| Feb 16, 2026 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | - | 1,341,191 |
| Feb 13, 2026 | 4.99 | 5.00 | 4.94 | 4.95 | 4.95 | -1.40% | 3,920,992 |
| Feb 12, 2026 | 5.00 | 5.03 | 4.99 | 5.02 | 5.02 | 0.74% | 3,130,294 |
| Feb 11, 2026 | 4.99 | 5.02 | 4.96 | 4.98 | 4.98 | -1.23% | 4,039,260 |
| Feb 10, 2026 | 5.03 | 5.07 | 5.03 | 5.04 | 4.96 | 0.08% | 2,235,175 |
| Feb 9, 2026 | 5.04 | 5.08 | 5.03 | 5.04 | 4.95 | 0.32% | 1,590,343 |
| Feb 6, 2026 | 5.04 | 5.04 | 5.01 | 5.02 | 4.94 | -0.59% | 2,068,945 |
| Feb 5, 2026 | 5.09 | 5.09 | 5.03 | 5.05 | 4.96 | 0.30% | 1,589,866 |
| Feb 4, 2026 | 5.03 | 5.05 | 5.03 | 5.04 | 4.95 | 0.10% | 1,909,033 |
| Feb 3, 2026 | 4.98 | 5.08 | 4.98 | 5.03 | 4.95 | 1.21% | 1,095,985 |
| Feb 2, 2026 | 5.00 | 5.01 | 4.95 | 4.97 | 4.89 | -0.52% | 2,460,850 |
| Jan 30, 2026 | 5.03 | 5.03 | 4.98 | 5.00 | 4.91 | -0.46% | 7,765,484 |
| Jan 29, 2026 | 5.00 | 5.02 | 4.99 | 5.02 | 4.93 | 0.38% | 1,414,196 |
| Jan 28, 2026 | 5.11 | 5.11 | 4.98 | 5.00 | 4.92 | - | 3,256,249 |
| Jan 27, 2026 | 4.98 | 5.01 | 4.98 | 5.00 | 4.92 | 1.19% | 1,545,172 |
| Jan 26, 2026 | 4.98 | 4.99 | 4.94 | 4.94 | 4.86 | -0.58% | 2,825,805 |
| Jan 23, 2026 | 4.92 | 4.99 | 4.92 | 4.97 | 4.89 | 1.10% | 2,207,297 |