State Street SPDR Straits Times Index ETF (SGX:ES3)
Singapore · Delayed Price · Currency is SGD 4.923
+0.063 (1.30%)
At close: Mar 17, 2026
SGX:ES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.84 | 4.89 | 4.84 | 4.89 | - | 0.66% | 55,180 |
| 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 |
| Jan 22, 2026 | 4.90 | 4.93 | 4.90 | 4.92 | 4.83 | 0.57% | 883,615 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.87 | 4.89 | 4.81 | -0.27% | 1,226,286 |
| Jan 20, 2026 | 4.91 | 4.93 | 4.89 | 4.90 | 4.82 | -0.08% | 1,430,033 |
| Jan 19, 2026 | 4.93 | 4.93 | 4.90 | 4.91 | 4.82 | -0.45% | 1,526,328 |
| Jan 16, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.84 | 0.55% | 1,894,751 |
| Jan 15, 2026 | 4.90 | 4.91 | 4.88 | 4.90 | 4.82 | - | 2,792,030 |
| Jan 14, 2026 | 4.89 | 4.91 | 4.87 | 4.90 | 4.82 | 0.37% | 1,984,161 |
| Jan 13, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.80 | 0.66% | 1,826,999 |
| Jan 12, 2026 | 4.84 | 4.86 | 4.84 | 4.85 | 4.77 | 0.62% | 2,686,286 |
| Jan 9, 2026 | 4.83 | 4.84 | 4.81 | 4.82 | 4.74 | - | 1,351,059 |
| Jan 8, 2026 | 4.83 | 4.85 | 4.81 | 4.82 | 4.74 | -0.21% | 2,360,929 |
| Jan 7, 2026 | 4.85 | 4.86 | 4.82 | 4.83 | 4.75 | 0.42% | 1,615,158 |
| Jan 6, 2026 | 4.77 | 4.83 | 4.77 | 4.81 | 4.73 | 0.92% | 2,184,011 |
| Jan 5, 2026 | 4.76 | 4.79 | 4.76 | 4.77 | 4.69 | 0.46% | 2,379,258 |