State Street SPDR Straits Times Index ETF (SGX:ES3)
Singapore · Delayed Price · Currency is SGD 5.50
+0.04 (0.75%)
Oct 16, 2026, 5:14 PM SGT
SGX:ES3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.50 | 5.53 | 5.48 | 5.50 | 5.50 | 0.75% | 4,229,598 |
| Oct 15, 2026 | 5.48 | 5.49 | 5.44 | 5.46 | 5.46 | -0.65% | 2,518,817 |
| Oct 14, 2026 | 5.51 | 5.53 | 5.49 | 5.50 | 5.50 | -0.36% | 1,306,134 |
| Oct 13, 2026 | 5.50 | 5.53 | 5.49 | 5.52 | 5.52 | 0.18% | 2,931,094 |
| Oct 12, 2026 | 5.50 | 5.54 | 5.48 | 5.51 | 5.51 | 0.18% | 2,643,922 |
| Oct 9, 2026 | 5.50 | 5.53 | 5.45 | 5.50 | 5.50 | -0.05% | 3,978,385 |
| Oct 8, 2026 | 5.68 | 5.68 | 5.49 | 5.50 | 5.50 | -3.51% | 7,649,386 |
| Oct 7, 2026 | 5.77 | 5.77 | 5.69 | 5.70 | 5.70 | -1.28% | 3,004,123 |
| Oct 6, 2026 | 5.77 | 5.78 | 5.73 | 5.77 | 5.77 | 0.59% | 1,059,691 |
| Oct 5, 2026 | 5.79 | 5.79 | 5.72 | 5.74 | 5.74 | 0.40% | 916,679 |
| Oct 2, 2026 | 5.76 | 5.78 | 5.71 | 5.72 | 5.72 | -0.57% | 1,578,486 |
| Oct 1, 2026 | 5.74 | 5.79 | 5.74 | 5.75 | 5.75 | -0.33% | 1,426,241 |
| Sep 30, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | -0.50% | 1,398,901 |
| Sep 29, 2026 | 5.80 | 5.82 | 5.78 | 5.80 | 5.80 | -0.24% | 1,373,224 |
| Sep 28, 2026 | 5.80 | 5.84 | 5.80 | 5.81 | 5.81 | 0.21% | 920,973 |
| Sep 25, 2026 | 5.77 | 5.81 | 5.75 | 5.80 | 5.80 | 0.52% | 692,502 |
| Sep 24, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -0.52% | 652,800 |
| Sep 23, 2026 | 5.82 | 5.82 | 5.77 | 5.80 | 5.80 | -0.38% | 834,224 |
| Sep 22, 2026 | 5.79 | 5.83 | 5.77 | 5.82 | 5.82 | 1.08% | 2,301,377 |
| Sep 21, 2026 | 5.75 | 5.77 | 5.74 | 5.76 | 5.76 | 0.52% | 639,500 |
| Sep 18, 2026 | 5.73 | 5.75 | 5.71 | 5.73 | 5.73 | - | 1,220,927 |
| Sep 17, 2026 | 5.73 | 5.76 | 5.73 | 5.73 | 5.73 | 0.30% | 811,153 |
| Sep 16, 2026 | 5.72 | 5.77 | 5.71 | 5.71 | 5.71 | -0.12% | 990,669 |
| Sep 15, 2026 | 5.80 | 5.81 | 5.72 | 5.72 | 5.72 | -1.21% | 2,129,686 |
| Sep 14, 2026 | 5.77 | 5.82 | 5.77 | 5.79 | 5.79 | 0.17% | 820,392 |
| Sep 11, 2026 | 5.77 | 5.79 | 5.76 | 5.78 | 5.78 | 0.26% | 1,098,517 |
| Sep 10, 2026 | 5.80 | 5.81 | 5.76 | 5.77 | 5.77 | -0.86% | 2,163,302 |
| Sep 9, 2026 | 5.84 | 5.85 | 5.80 | 5.82 | 5.82 | -0.48% | 1,816,777 |
| Sep 8, 2026 | 5.87 | 5.87 | 5.83 | 5.84 | 5.84 | -0.56% | 1,863,288 |
| Sep 7, 2026 | 5.89 | 5.89 | 5.85 | 5.88 | 5.88 | -0.17% | 1,236,485 |
| Sep 4, 2026 | 5.84 | 5.92 | 5.84 | 5.89 | 5.89 | 1.05% | 1,434,173 |
| Sep 3, 2026 | 5.84 | 5.87 | 5.82 | 5.83 | 5.83 | 0.26% | 1,544,045 |
| Sep 2, 2026 | 5.79 | 5.82 | 5.78 | 5.81 | 5.81 | 0.69% | 785,239 |
| Sep 1, 2026 | 5.83 | 5.85 | 5.77 | 5.77 | 5.77 | -0.69% | 1,643,555 |
| Aug 31, 2026 | 5.78 | 5.82 | 5.77 | 5.81 | 5.81 | 0.78% | 715,891 |
| Aug 28, 2026 | 5.78 | 5.79 | 5.76 | 5.77 | 5.77 | -0.10% | 1,314,582 |
| Aug 27, 2026 | 5.79 | 5.80 | 5.75 | 5.77 | 5.77 | -0.50% | 1,294,807 |
| Aug 26, 2026 | 5.81 | 5.83 | 5.79 | 5.80 | 5.80 | -0.07% | 1,023,406 |
| Aug 25, 2026 | 5.76 | 5.81 | 5.76 | 5.80 | 5.80 | 0.94% | 844,217 |
| Aug 24, 2026 | 5.77 | 5.80 | 5.75 | 5.75 | 5.75 | -0.17% | 1,918,181 |
| Aug 21, 2026 | 5.75 | 5.77 | 5.72 | 5.76 | 5.76 | - | 766,381 |
| Aug 20, 2026 | 5.77 | 5.77 | 5.73 | 5.76 | 5.76 | - | 1,180,032 |
| Aug 19, 2026 | 5.76 | 5.77 | 5.72 | 5.76 | 5.76 | -0.19% | 994,004 |
| Aug 18, 2026 | 5.82 | 5.82 | 5.76 | 5.77 | 5.77 | -1.01% | 2,130,839 |
| Aug 17, 2026 | 5.78 | 5.84 | 5.76 | 5.83 | 5.83 | 0.97% | 1,123,381 |
| Aug 14, 2026 | 5.76 | 5.79 | 5.72 | 5.77 | 5.77 | 0.35% | 1,354,428 |
| Aug 13, 2026 | 5.75 | 5.78 | 5.70 | 5.75 | 5.75 | -1.22% | 2,234,708 |
| Aug 12, 2026 | 5.89 | 5.89 | 5.83 | 5.84 | 5.83 | -0.10% | 1,992,319 |
| Aug 11, 2026 | 5.81 | 5.90 | 5.80 | 5.85 | 5.83 | 1.04% | 1,959,575 |
| Aug 7, 2026 | 5.75 | 5.82 | 5.75 | 5.79 | 5.77 | 0.68% | 1,566,949 |