State Street SPDR Straits Times Index ETF (SGX:ES3)
Singapore · Delayed Price · Currency is SGD 5.59
+0.02 (0.40%)
Jul 14, 2026, 3:41 PM SGT
SGX:ES3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | - | -0.41% | 89,150 |
| Jul 13, 2026 | 5.57 | 5.57 | 5.55 | 5.57 | 5.57 | -0.09% | 1,093,509 |
| Jul 10, 2026 | 5.53 | 5.58 | 5.49 | 5.57 | 5.57 | 1.00% | 2,799,952 |
| Jul 9, 2026 | 5.49 | 5.54 | 5.47 | 5.52 | 5.52 | 1.19% | 1,427,575 |
| Jul 8, 2026 | 5.43 | 5.52 | 5.43 | 5.45 | 5.45 | 0.48% | 2,694,779 |
| Jul 7, 2026 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 1.21% | 2,310,372 |
| Jul 6, 2026 | 5.34 | 5.36 | 5.33 | 5.36 | 5.36 | 0.51% | 965,208 |
| Jul 3, 2026 | 5.32 | 5.34 | 5.30 | 5.33 | 5.33 | 0.32% | 1,064,120 |
| Jul 2, 2026 | 5.29 | 5.32 | 5.27 | 5.32 | 5.32 | 1.22% | 550,175 |
| Jul 1, 2026 | 5.28 | 5.31 | 5.25 | 5.25 | 5.25 | -0.49% | 1,108,905 |
| Jun 30, 2026 | 5.29 | 5.31 | 5.27 | 5.28 | 5.28 | -0.25% | 1,293,148 |
| Jun 29, 2026 | 5.27 | 5.31 | 5.27 | 5.29 | 5.29 | 0.55% | 982,543 |
| Jun 26, 2026 | 5.32 | 5.32 | 5.25 | 5.26 | 5.26 | -1.03% | 1,284,000 |
| Jun 25, 2026 | 5.43 | 5.43 | 5.32 | 5.32 | 5.32 | 0.11% | 1,175,303 |
| Jun 24, 2026 | 5.31 | 5.34 | 5.30 | 5.31 | 5.31 | 0.19% | 552,045 |
| Jun 23, 2026 | 5.30 | 5.34 | 5.29 | 5.30 | 5.30 | 0.44% | 2,704,612 |
| Jun 22, 2026 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | -0.06% | 952,563 |
| Jun 19, 2026 | 5.32 | 5.32 | 5.26 | 5.28 | 5.28 | -0.56% | 1,013,925 |
| Jun 18, 2026 | 5.27 | 5.31 | 5.27 | 5.31 | 5.31 | 0.76% | 774,907 |
| Jun 17, 2026 | 5.21 | 5.30 | 5.21 | 5.27 | 5.27 | 1.23% | 956,928 |
| Jun 16, 2026 | 5.19 | 5.21 | 5.18 | 5.21 | 5.21 | 0.60% | 824,752 |
| Jun 15, 2026 | 5.15 | 5.20 | 5.15 | 5.18 | 5.18 | 1.07% | 1,284,279 |
| Jun 12, 2026 | 5.12 | 5.15 | 5.09 | 5.12 | 5.12 | 0.59% | 1,554,486 |
| Jun 11, 2026 | 5.05 | 5.10 | 5.03 | 5.09 | 5.09 | 0.69% | 647,506 |
| Jun 10, 2026 | 5.12 | 5.12 | 5.03 | 5.06 | 5.06 | -1.17% | 1,898,952 |
| Jun 9, 2026 | 5.07 | 5.13 | 5.06 | 5.12 | 5.12 | 0.99% | 2,005,150 |
| Jun 8, 2026 | 5.12 | 5.13 | 5.05 | 5.07 | 5.07 | -1.27% | 1,852,465 |
| Jun 5, 2026 | 5.17 | 5.18 | 5.13 | 5.13 | 5.13 | -0.79% | 1,298,016 |
| Jun 4, 2026 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | -1.09% | 1,327,379 |
| Jun 3, 2026 | 5.19 | 5.24 | 5.19 | 5.23 | 5.23 | 0.85% | 1,144,730 |
| Jun 2, 2026 | 5.13 | 5.19 | 5.12 | 5.18 | 5.18 | 1.25% | 2,126,772 |
| May 29, 2026 | 5.11 | 5.15 | 5.11 | 5.12 | 5.12 | 0.49% | 510,491 |
| May 28, 2026 | 5.13 | 5.16 | 5.08 | 5.10 | 5.10 | -0.59% | 2,732,239 |
| May 26, 2026 | 5.18 | 5.19 | 5.13 | 5.13 | 5.13 | -1.14% | 973,412 |
| May 25, 2026 | 5.17 | 5.20 | 5.16 | 5.18 | 5.18 | 0.47% | 1,100,521 |
| May 22, 2026 | 5.15 | 5.18 | 5.14 | 5.16 | 5.16 | 0.51% | 956,786 |
| May 21, 2026 | 5.16 | 5.18 | 5.13 | 5.13 | 5.13 | 0.08% | 1,050,400 |
| May 20, 2026 | 5.15 | 5.16 | 5.12 | 5.13 | 5.13 | -0.45% | 1,336,936 |
| May 19, 2026 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 1.26% | 2,212,038 |
| May 18, 2026 | 5.07 | 5.10 | 5.05 | 5.09 | 5.09 | 0.37% | 1,028,087 |
| May 15, 2026 | 5.09 | 5.10 | 5.07 | 5.07 | 5.07 | -0.16% | 1,278,219 |
| May 14, 2026 | 5.09 | 5.11 | 5.08 | 5.08 | 5.08 | -0.35% | 1,231,643 |
| May 13, 2026 | 5.05 | 5.11 | 5.03 | 5.10 | 5.10 | 1.51% | 1,969,223 |
| May 12, 2026 | 5.03 | 5.05 | 5.00 | 5.02 | 5.02 | -0.06% | 889,029 |
| May 11, 2026 | 5.00 | 5.05 | 5.00 | 5.02 | 5.02 | 0.60% | 1,431,901 |
| May 8, 2026 | 5.00 | 5.01 | 4.97 | 4.99 | 4.99 | -0.44% | 1,416,407 |
| May 7, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | 0.30% | 1,531,639 |
| May 6, 2026 | 5.02 | 5.02 | 4.99 | 5.00 | 5.00 | 0.58% | 1,081,134 |
| May 5, 2026 | 4.98 | 4.99 | 4.96 | 4.97 | 4.97 | -0.38% | 2,024,018 |
| May 4, 2026 | 4.99 | 5.03 | 4.99 | 4.99 | 4.99 | 0.22% | 1,101,067 |