SES - Delayed Quote
SGD
State Street SPDR Straits Times Index ETF (ES3.SI)
5.39
-0.06
(-1.19%)
As of 1:44:11 PM GMT+8. Market Open.
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.44
5.44
5.34
5.38
5.38
1,265,482
Oct 30, 2026
5.50
5.50
5.45
5.45
5.45
903,527
Oct 29, 2026
5.48
5.51
5.47
5.47
5.47
593,052
Oct 28, 2026
5.47
5.50
5.46
5.46
5.46
1,097,380
Oct 27, 2026
5.48
5.50
5.47
5.47
5.47
599,676
Oct 26, 2026
5.49
5.51
5.47
5.49
5.49
630,154
Oct 23, 2026
5.48
5.50
5.45
5.49
5.49
1,035,741
Oct 22, 2026
5.50
5.53
5.48
5.48
5.48
1,236,100
Oct 21, 2026
5.50
5.54
5.48
5.50
5.50
1,304,297
Oct 20, 2026
5.48
5.50
5.46
5.46
5.46
639,991
Oct 19, 2026
5.50
5.51
5.45
5.47
5.47
2,024,236
Oct 16, 2026
5.49
5.53
5.47
5.50
5.50
4,229,598
Oct 15, 2026
5.48
5.49
5.44
5.46
5.46
2,518,817
Oct 14, 2026
5.51
5.53
5.49
5.50
5.50
1,306,134
Oct 13, 2026
5.50
5.53
5.49
5.52
5.52
2,931,094
Oct 12, 2026
5.50
5.54
5.47
5.51
5.51
2,643,922
Oct 9, 2026
5.50
5.53
5.45
5.50
5.50
3,978,385
Oct 8, 2026
5.68
5.68
5.49
5.50
5.50
7,649,386
Oct 7, 2026
5.76
5.76
5.69
5.70
5.70
3,004,123
Oct 6, 2026
5.77
5.78
5.73
5.77
5.77
1,059,691
Oct 5, 2026
5.79
5.79
5.72
5.74
5.74
916,679
Oct 2, 2026
5.76
5.78
5.70
5.72
5.72
1,578,486
Oct 1, 2026
5.74
5.79
5.74
5.75
5.75
1,426,241
Sep 30, 2026
5.82
5.82
5.77
5.77
5.77
1,398,901
Sep 29, 2026
5.80
5.82
5.78
5.80
5.80
1,373,224
Sep 28, 2026
5.80
5.84
5.80
5.81
5.81
920,973
Sep 25, 2026
5.77
5.81
5.75
5.80
5.80
692,502
Sep 24, 2026
5.80
5.80
5.77
5.77
5.77
652,800
Sep 23, 2026
5.82
5.82
5.77
5.80
5.80
834,224
Sep 22, 2026
5.79
5.83
5.77
5.82
5.82
2,301,377
Sep 21, 2026
5.75
5.77
5.74
5.76
5.76
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
5.72
5.73
5.73
811,153
Sep 16, 2026
5.72
5.77
5.71
5.71
5.71
990,669
Sep 15, 2026
5.80
5.81
5.72
5.72
5.72
2,129,686
Sep 14, 2026
5.77
5.82
5.77
5.79
5.79
820,392
Sep 11, 2026
5.77
5.79
5.76
5.78
5.78
1,098,517
Sep 10, 2026
5.80
5.80
5.76
5.76
5.76
2,163,302
Sep 9, 2026
5.84
5.85
5.80
5.82
5.82
1,816,777
Sep 8, 2026
5.87
5.87
5.83
5.84
5.84
1,863,288
Sep 7, 2026
5.89
5.89
5.85
5.88
5.88
1,236,485
Sep 4, 2026
5.84
5.92
5.84
5.89
5.89
1,434,173
Sep 3, 2026
5.84
5.87
5.82
5.82
5.82
1,544,045
Sep 2, 2026
5.78
5.82
5.78
5.81
5.81
785,239
Sep 1, 2026
5.83
5.85
5.77
5.77
5.77
1,643,555
Aug 31, 2026
5.78
5.82
5.77
5.81
5.81
715,891
Aug 28, 2026
5.78
5.79
5.76
5.76
5.76
1,314,582
Aug 27, 2026
5.79
5.80
5.75
5.77
5.77
1,294,807
Aug 26, 2026
5.81
5.83
5.79
5.80
5.80
1,023,406
Aug 25, 2026
5.76
5.81
5.76
5.80
5.80
844,217
Aug 24, 2026
5.77
5.80
5.75
5.75
5.75
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
994,004
Aug 18, 2026
5.82
5.82
5.76
5.77
5.77
2,130,839
Aug 17, 2026
5.78
5.84
5.76
5.83
5.83
1,123,381
Aug 14, 2026
5.76
5.79
5.72
5.77
5.77
1,354,428
Aug 13, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
5.75
5.78
5.70
5.75
5.75
2,234,708
Aug 12, 2026
5.89
5.89
5.83
5.84
5.75
1,992,319
Aug 11, 2026
5.81
5.90
5.80
5.85
5.76
1,959,575
Aug 7, 2026
5.75
5.82
5.75
5.79
5.70
1,566,949
Aug 6, 2026
5.68
5.76
5.68
5.75
5.66
1,505,722
Aug 5, 2026
5.73
5.73
5.68
5.68
5.59
1,775,761
Aug 4, 2026
5.74
5.75
5.72
5.72
5.63
845,052
Aug 3, 2026
5.75
5.75
5.71
5.71
5.62
1,749,035
Jul 31, 2026
5.77
5.77
5.71
5.75
5.66
2,926,717
Jul 30, 2026
5.80
5.80
5.74
5.77
5.68
1,382,145
Jul 29, 2026
5.73
5.81
5.72
5.80
5.71
1,129,586
Jul 28, 2026
5.70
5.72
5.69
5.72
5.63
980,648
Jul 27, 2026
5.68
5.72
5.64
5.70
5.61
869,976
Jul 24, 2026
5.67
5.68
5.63
5.66
5.57
993,567
Jul 23, 2026
5.68
5.69
5.65
5.67
5.58
825,523
Jul 22, 2026
5.65
5.69
5.59
5.68
5.58
1,261,040
Jul 21, 2026
5.60
5.64
5.60
5.63
5.54
807,430
Jul 20, 2026
5.60
5.65
5.58
5.59
5.50
1,417,898
Jul 17, 2026
5.63
5.63
5.60
5.60
5.51
1,113,264
Jul 16, 2026
5.67
5.67
5.62
5.63
5.54
1,336,687
Jul 15, 2026
5.58
5.66
5.58
5.66
5.57
1,716,349
Jul 14, 2026
5.55
5.60
5.51
5.57
5.48
1,525,779
Jul 13, 2026
5.57
5.57
5.55
5.57
5.48
1,093,509
Jul 10, 2026
5.53
5.58
5.49
5.57
5.48
2,799,952
Jul 9, 2026
5.49
5.54
5.47
5.51
5.43
1,427,575
Jul 8, 2026
5.43
5.52
5.43
5.45
5.36
2,694,779
Jul 7, 2026
5.36
5.44
5.36
5.42
5.34
2,310,372
Jul 6, 2026
5.34
5.36
5.33
5.36
5.27
965,208
Jul 3, 2026
5.32
5.34
5.30
5.33
5.25
1,064,120
Jul 2, 2026
5.29
5.32
5.27
5.32
5.23
550,175
Jul 1, 2026
5.28
5.31
5.25
5.25
5.17
1,108,905
Jun 30, 2026
5.29
5.31
5.26
5.28
5.19
1,293,148
Jun 29, 2026
5.27
5.31
5.27
5.29
5.21
982,543
Jun 26, 2026
5.32
5.32
5.25
5.26
5.18
1,284,000
Jun 25, 2026
5.43
5.43
5.32
5.32
5.23
1,175,303
Jun 24, 2026
5.31
5.34
5.30
5.31
5.23
552,045
Jun 23, 2026
5.30
5.34
5.28
5.30
5.22
2,704,612
Jun 22, 2026
5.28
5.29
5.26
5.28
5.19
952,563
Jun 19, 2026
5.32
5.32
5.26
5.28
5.20
1,013,925
Jun 18, 2026
5.27
5.31
5.27
5.31
5.23
774,907
Jun 17, 2026
5.21
5.30
5.21
5.27
5.19
956,928
Jun 16, 2026
5.19
5.21
5.18
5.21
5.12
824,752
Jun 15, 2026
5.14
5.20
5.14
5.18
5.09
1,284,279
Jun 12, 2026
5.12
5.15
5.09
5.12
5.04
1,554,486
Jun 11, 2026
5.05
5.10
5.03
5.09
5.01
647,506
Jun 10, 2026
5.11
5.12
5.03
5.05
4.97
1,898,952
Jun 9, 2026
5.07
5.13
5.06
5.11
5.03
2,005,150
Jun 8, 2026
5.12
5.13
5.05
5.07
4.98
1,852,465
Jun 5, 2026
5.17
5.18
5.13
5.13
5.05
1,298,016
Jun 4, 2026
5.21
5.21
5.17
5.17
5.09
1,327,379
Jun 3, 2026
5.19
5.24
5.19
5.23
5.14
1,144,730
Jun 2, 2026
5.13
5.19
5.12
5.18
5.10
2,126,772
May 29, 2026
5.11
5.15
5.11
5.12
5.04
510,491
May 28, 2026
5.13
5.16
5.08
5.09
5.01
2,732,239
May 26, 2026
5.18
5.18
5.13
5.13
5.04
973,412
May 25, 2026
5.17
5.20
5.16
5.18
5.10
1,100,521
May 22, 2026
5.15
5.18
5.14
5.16
5.08
956,786
May 21, 2026
5.16
5.18
5.13
5.13
5.05
1,050,400
May 20, 2026
5.15
5.16
5.12
5.13
5.05
1,336,936
May 19, 2026
5.10
5.16
5.10
5.15
5.07
2,212,038
May 18, 2026
5.07
5.10
5.05
5.09
5.01
1,028,087
May 15, 2026
5.09
5.10
5.07
5.07
4.99
1,278,219
May 14, 2026
5.09
5.11
5.08
5.08
5.00
1,231,643
May 13, 2026
5.05
5.11
5.03
5.10
5.01
1,969,223
May 12, 2026
5.03
5.05
5.00
5.02
4.94
889,029
May 11, 2026
5.00
5.05
5.00
5.02
4.94
1,431,901
May 8, 2026
5.00
5.01
4.97
4.99
4.91
1,416,407
May 7, 2026
5.02
5.03
5.01
5.01
4.94
1,531,639
May 6, 2026
5.01
5.02
4.99
5.00
4.92
1,081,134
May 5, 2026
4.98
4.99
4.96
4.97
4.89
2,024,018
May 4, 2026
4.99
5.03
4.99
4.99
4.91
1,101,067
Apr 30, 2026
4.95
4.98
4.94
4.98
4.90
1,618,236
Apr 29, 2026
4.94
4.95
4.92
4.92
4.84
2,510,128
Apr 28, 2026
4.96
4.99
4.94
4.94
4.86
1,528,755
Apr 27, 2026
4.99
4.99
4.95
4.95
4.87
1,091,376
Apr 24, 2026
5.00
5.00
4.96
4.97
4.89
1,830,363
Apr 23, 2026
5.05
5.05
4.99
5.00
4.92
1,819,288
Apr 22, 2026
5.03
5.04
5.02
5.02
4.94
1,278,796
Apr 21, 2026
5.04
5.05
5.03
5.03
4.95
999,982
Apr 20, 2026
5.02
5.04
5.00
5.01
4.93
1,282,131
Apr 17, 2026
5.05
5.05
5.02
5.02
4.94
1,057,038
Apr 16, 2026
5.06
5.07
5.03
5.03
4.95
1,292,306
Apr 15, 2026
5.05
5.07
5.04
5.04
4.96
2,006,021
Apr 14, 2026
5.02
5.05
5.02
5.04
4.96
1,163,900
Apr 13, 2026
5.02
5.02
4.99
5.00
4.92
804,321
Apr 10, 2026
5.02
5.03
5.00
5.03
4.95
753,175
Apr 9, 2026
5.04
5.05
5.00
5.00
4.92
1,174,017
Apr 8, 2026
5.02
5.05
5.00
5.04
4.96
2,832,063
Apr 7, 2026
4.99
5.00
4.96
4.96
4.88
1,538,739
Apr 6, 2026
4.95
4.99
4.95
4.99
4.91
1,092,171
Apr 2, 2026
5.00
5.02
4.93
4.95
4.87
2,103,809
Apr 1, 2026
4.94
5.00
4.94
4.99
4.91
1,654,800
Mar 31, 2026
4.92
4.94
4.88
4.88
4.81
1,480,545
Mar 30, 2026
4.88
4.92
4.87
4.90
4.82
3,451,436
Mar 27, 2026
4.90
4.94
4.88
4.90
4.82
1,294,821
Mar 26, 2026
4.94
4.94
4.90
4.90
4.82
817,881
Mar 25, 2026
4.91
4.92
4.89
4.90
4.82
1,221,470
Mar 24, 2026
4.87
4.89
4.84
4.88
4.80
1,940,719
Mar 23, 2026
4.90
4.90
4.82
4.84
4.76
2,906,417
Mar 20, 2026
4.97
4.99
4.94
4.95
4.87
992,316
Mar 19, 2026
4.97
5.00
4.94
4.97
4.89
1,213,179
Mar 18, 2026
4.94
5.01
4.94
5.00
4.92
1,231,256
Mar 17, 2026
4.87
4.93
4.87
4.92
4.84
1,448,676
Mar 16, 2026
4.84
4.87
4.84
4.86
4.78
950,849
Mar 13, 2026
4.85
4.87
4.83
4.84
4.76
987,951
Mar 12, 2026
4.85
4.87
4.82
4.85
4.77
1,228,763
Mar 11, 2026
4.87
4.87
4.85
4.85
4.77
1,534,550
Mar 10, 2026
4.81
4.88
4.80
4.87
4.79
2,239,847
Mar 9, 2026
4.80
4.80
4.70
4.75
4.67
6,589,478
Mar 6, 2026
4.84
4.87
4.82
4.85
4.77
1,805,812
Mar 5, 2026
4.85
4.88
4.83
4.85
4.77
2,174,213
Mar 4, 2026
4.90
4.90
4.78
4.81
4.73
4,503,382
Mar 3, 2026
4.91
4.97
4.90
4.90
4.82
2,565,451
Mar 2, 2026
4.96
4.96
4.89
4.89
4.81
4,563,395
Feb 27, 2026
4.97
5.01
4.96
5.00
4.92
1,135,195
Feb 26, 2026
5.04
5.04
4.96
4.97
4.89
2,401,104
Feb 25, 2026
5.04
5.04
5.01
5.01
4.94
1,279,252
Feb 24, 2026
5.03
5.03
4.99
5.01
4.93
1,386,366
Feb 23, 2026
5.03
5.05
5.02
5.03
4.95
1,188,524
Feb 20, 2026
5.01
5.03
5.00
5.01
4.93
947,094
Feb 19, 2026
4.97
5.02
4.97
5.00
4.92
1,319,577
Feb 16, 2026
4.98
4.98
4.93
4.95
4.87
1,341,191
Feb 13, 2026
4.99
5.00
4.94
4.95
4.87
3,920,992
Feb 12, 2026
5.00
5.03
4.99
5.01
4.94
3,130,294
Feb 11, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
4.99
5.02
4.96
4.98
4.90
4,039,260
Feb 10, 2026
5.03
5.07
5.03
5.04
4.88
2,235,175
Feb 9, 2026
5.03
5.08
5.03
5.04
4.87
1,590,343
Feb 6, 2026
5.04
5.04
5.01
5.02
4.86
2,068,945
Feb 5, 2026
5.09
5.09
5.03
5.05
4.89
1,589,866
Feb 4, 2026
5.03
5.05
5.03
5.03
4.87
1,909,033
Feb 3, 2026
4.97
5.08
4.97
5.03
4.87
1,095,985
Feb 2, 2026
5.00
5.01
4.95
4.97
4.81
2,460,850
Jan 30, 2026
5.03
5.03
4.98
5.00
4.83
7,765,484
Jan 29, 2026
5.00
5.02
4.99
5.02
4.86
1,414,196
Jan 28, 2026
5.11
5.11
4.98
5.00
4.84
3,256,249
Jan 27, 2026
4.98
5.01
4.98
5.00
4.84
1,545,172
Jan 26, 2026
4.98
4.99
4.94
4.94
4.78
2,825,805
Jan 23, 2026
4.92
4.99
4.92
4.97
4.81
2,207,297
Jan 22, 2026
4.90
4.93
4.90
4.92
4.76
883,615
Jan 21, 2026
4.90
4.90
4.87
4.89
4.73
1,226,286
Jan 20, 2026
4.91
4.93
4.89
4.90
4.74
1,430,033
Jan 19, 2026
4.93
4.93
4.90
4.91
4.75
1,526,328
Jan 16, 2026
4.92
4.93
4.91
4.93
4.77
1,894,751
Jan 15, 2026
4.90
4.91
4.88
4.90
4.74
2,792,030
Jan 14, 2026
4.89
4.91
4.87
4.90
4.74
1,984,161
Jan 13, 2026
4.86
4.89
4.86
4.88
4.72
1,826,999
Jan 12, 2026
4.84
4.86
4.84
4.85
4.69
2,686,286
Jan 9, 2026
4.83
4.84
4.81
4.82
4.66
1,351,059
Jan 8, 2026
4.83
4.85
4.81
4.82
4.66
2,360,929
Jan 7, 2026
4.85
4.86
4.82
4.83
4.67
1,615,158
Jan 6, 2026
4.77
4.83
4.77
4.81
4.65
2,184,011
Jan 5, 2026
4.76
4.79
4.76
4.77
4.61
2,379,258
Jan 2, 2026
4.72
4.76
4.72
4.74
4.59
2,532,378
Dec 31, 2025
4.74
4.76
4.72
4.72
4.57
591,517
Dec 30, 2025
4.73
4.76
4.73
4.74
4.59
1,041,825
Dec 29, 2025
4.71
4.74
4.71
4.72
4.57
1,138,862
Dec 26, 2025
4.73
4.75
4.70
4.71
4.56
1,758,116
Dec 24, 2025
4.75
4.76
4.72
4.76
4.61
1,126,565
Dec 23, 2025
4.70
4.73
4.69
4.72
4.57
823,612
Dec 22, 2025
4.68
4.70
4.67
4.68
4.53
864,765
Dec 19, 2025
4.66
4.67
4.65
4.65
4.50
960,696
Dec 18, 2025
4.66
4.67
4.64
4.65
4.50
821,317
Dec 17, 2025
4.65
4.67
4.63
4.66
4.51
776,307
Dec 16, 2025
4.66
4.68
4.65
4.66
4.51
1,107,137
Dec 15, 2025
4.66
4.67
4.64
4.66
4.51
479,418
Dec 12, 2025
4.62
4.68
4.61
4.67
4.52
678,880
Dec 11, 2025
4.59
4.62
4.59
4.61
4.46
498,628
Dec 10, 2025
4.60
4.60
4.57
4.59
4.44
1,384,636
Dec 9, 2025
4.59
4.61
4.59
4.59
4.44
699,340
Dec 8, 2025
4.62
4.62
4.58
4.58
4.43
950,920
Dec 5, 2025
4.64
4.64
4.60
4.61
4.46
723,577
Dec 4, 2025
4.64
4.64
4.62
4.62
4.47
2,290,596
Dec 3, 2025
4.64
4.64
4.62
4.63
4.48
3,068,551
Dec 2, 2025
4.62
4.63
4.61
4.61
4.46
563,419
Dec 1, 2025
4.62
4.66
4.61
4.62
4.47
916,074
Nov 28, 2025
4.64
4.65
4.61
4.62
4.47
710,009
Nov 27, 2025
4.75
4.75
4.59
4.60
4.45
1,045,201
Nov 26, 2025
4.62
4.62
4.58
4.58
4.43
2,005,024
Nov 25, 2025
4.59
4.60
4.57
4.57
4.42
1,035,643
Nov 24, 2025
4.56
4.60
4.55
4.58
4.43
1,021,247
Nov 21, 2025
4.59
4.59
4.54
4.54
4.40
2,237,810
Nov 20, 2025
4.60
4.61
4.59
4.59
4.44
835,680
Nov 19, 2025
4.58
4.60
4.57
4.57
4.42
819,381
Nov 18, 2025
4.61
4.62
4.57
4.57
4.43
1,075,938
Nov 17, 2025
4.60
4.62
4.60
4.61
4.46
606,577
Nov 14, 2025
4.64
4.64
4.59
4.60
4.45
1,707,735
Nov 13, 2025
4.62
4.66
4.62
4.66
4.50
630,884
Nov 12, 2025
4.61
4.63
4.60
4.61
4.46
521,329
Nov 11, 2025
4.57
4.62
4.57
4.61
4.46
1,445,521
Nov 10, 2025
4.55
4.56
4.52
4.56
4.41
643,572
Nov 7, 2025
4.55
4.58
4.53
4.54
4.39
603,356
Nov 6, 2025
4.47
4.55
4.47
4.55
4.40
739,176
Nov 5, 2025
4.47
4.47
4.43
4.47
4.33
1,631,099
Nov 4, 2025
4.51
4.51
4.47
4.47
4.33
1,168,568
Nov 3, 2025
4.50
4.52
4.49
4.52
4.37
807,650
