State Street SPDR Straits Times Index ETF (SGX:ES3)
Singapore · Delayed Price · Currency is SGD 5.09
+0.02 (0.37%)
May 18, 2026, 5:04 PM SGT
SGX:ES3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.07 | 5.07 | 5.05 | 5.06 | - | -0.16% | 428,482 |
| 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 |
| Apr 30, 2026 | 4.95 | 4.98 | 4.94 | 4.98 | 4.98 | 1.20% | 1,618,236 |
| Apr 29, 2026 | 4.94 | 4.95 | 4.92 | 4.92 | 4.92 | -0.40% | 2,510,128 |
| Apr 28, 2026 | 4.96 | 4.99 | 4.94 | 4.94 | 4.94 | -0.22% | 1,528,755 |
| Apr 27, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -0.38% | 1,091,376 |
| Apr 24, 2026 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | -0.56% | 1,830,363 |
| Apr 23, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.36% | 1,819,288 |
| Apr 22, 2026 | 5.03 | 5.04 | 5.02 | 5.02 | 5.02 | -0.28% | 1,278,796 |
| Apr 21, 2026 | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | 0.40% | 999,982 |
| Apr 20, 2026 | 5.02 | 5.04 | 5.00 | 5.01 | 5.01 | -0.26% | 1,282,131 |
| Apr 17, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.24% | 1,057,038 |
| Apr 16, 2026 | 5.06 | 5.08 | 5.04 | 5.04 | 5.04 | -0.10% | 1,292,306 |
| Apr 15, 2026 | 5.06 | 5.07 | 5.04 | 5.04 | 5.04 | - | 2,006,021 |
| Apr 14, 2026 | 5.02 | 5.05 | 5.02 | 5.04 | 5.04 | 0.80% | 1,163,900 |
| Apr 13, 2026 | 5.02 | 5.02 | 4.99 | 5.00 | 5.00 | -0.60% | 804,321 |
| Apr 10, 2026 | 5.02 | 5.03 | 5.00 | 5.03 | 5.03 | 0.54% | 753,175 |
| Apr 9, 2026 | 5.04 | 5.05 | 5.00 | 5.00 | 5.00 | -0.73% | 1,174,017 |
| Apr 8, 2026 | 5.02 | 5.05 | 5.00 | 5.04 | 5.04 | 1.59% | 2,832,063 |
| Apr 7, 2026 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | -0.52% | 1,538,739 |
| 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 |