Xtrackers MSCI Singapore UCITS ETF (SGX:XSG)
Singapore · Delayed Price · Currency is SGD 3.560
+0.020 (0.56%)
At close: Sep 23, 2026
SGX:XSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 300 |
| Sep 22, 2026 | 3.52 | 3.52 | 3.52 | 3.54 | 3.54 | 1.00% | 10 |
| Sep 21, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.57% | - |
| Sep 18, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | - |
| Sep 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | - |
| Sep 16, 2026 | 3.53 | 3.53 | 3.53 | 3.49 | 3.49 | - | 22,300 |
| Sep 15, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.13% | - |
| Sep 14, 2026 | 3.58 | 3.58 | 3.55 | 3.53 | 3.53 | - | 2,000 |
| Sep 11, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | - |
| Sep 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.13% | - |
| Sep 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Sep 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | - |
| Sep 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.83% | - |
| Sep 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Sep 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | - |
| Sep 1, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.66% | - |
| Aug 31, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.84% | - |
| Aug 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | - |
| Aug 27, 2026 | 3.65 | 3.65 | 3.60 | 3.55 | 3.55 | -1.39% | 4,000 |
| Aug 26, 2026 | 3.63 | 3.63 | 3.63 | 3.60 | 3.60 | 0.28% | 2,790 |
| Aug 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% | - |
| Aug 24, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | - |
| Aug 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | - |
| Aug 20, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Aug 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Aug 18, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.07% | - |
| Aug 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.98% | - |
| Aug 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.14% | - |
| Aug 13, 2026 | 3.60 | 3.60 | 3.60 | 3.58 | 3.58 | 0.14% | 5,000 |
| Aug 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Aug 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.99% | - |
| Aug 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.43% | - |
| Aug 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.89% | - |
| Aug 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.01% | - |
| Aug 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.87% | - |
| Aug 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | - |
| Jul 31, 2026 | 3.48 | 3.48 | 3.48 | 3.47 | 3.47 | 0.14% | 60,000 |
| Jul 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.28% | - |
| Jul 29, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.74% | - |
| Jul 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | - |
| Jul 27, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Jul 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | 1,400 |
| Jul 23, 2026 | 3.45 | 3.45 | 3.45 | 3.43 | 3.43 | -0.58% | 1,000 |
| Jul 22, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.17% | - |
| Jul 21, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.59% | - |
| Jul 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 17, 2026 | 3.42 | 3.42 | 3.42 | 3.39 | 3.39 | -1.46% | 2,912 |
| Jul 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | - |
| Jul 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | - |