ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Singapore Straits Times (IX: STI )

3,640.19 +14.94 (+0.41%)
Daily Price Updated: 5:20 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 3628 3644 3624 3640 0 +14.94(+0.41%)
Oct 17, 2024 3609 3633 3608 3625 0 +34.63(+0.96%)
Oct 16, 2024 3609 3615 3591 3591 0 -4.85(-0.13%)
Oct 15, 2024 3609 3623 3591 3595 0 -0.44(-0.01%)
Oct 14, 2024 3588 3597 3578 3596 0 +22.15(+0.62%)
Oct 13, 2024 3597 3604 3574 3574 0 +0.00(+0.00%)
Oct 12, 2024 3597 3604 3574 3574 0 +0.00(+0.00%)
Oct 11, 2024 3597 3604 3574 3574 0 -11.53(-0.32%)
Oct 10, 2024 3608 3621 3578 3585 0 -10.37(-0.29%)
Oct 09, 2024 3597 3607 3577 3596 0 +19.97(+0.56%)
Oct 08, 2024 3602 3605 3573 3576 0 -23.50(-0.65%)
Oct 07, 2024 3601 3624 3584 3599 0 +10.06(+0.28%)
Oct 06, 2024 3572 3589 3570 3589 0 +0.00(+0.00%)
Oct 05, 2024 3572 3589 3570 3589 0 +0.00(+0.00%)
Oct 04, 2024 3572 3589 3570 3589 0 +11.70(+0.33%)
Oct 03, 2024 3586 3605 3577 3577 0 -7.24(-0.20%)
Oct 02, 2024 3576 3599 3575 3585 0 +3.71(+0.10%)
Oct 01, 2024 3593 3603 3575 3581 0 -4.33(-0.12%)
Sep 30, 2024 3571 3594 3566 3585 0 +11.93(+0.33%)
Sep 29, 2024 3576 3584 3560 3573 0 +0.00(+0.00%)
Sep 28, 2024 3576 3584 3560 3573 0 +0.00(+0.00%)
Sep 27, 2024 3576 3584 3560 3573 0 -8.87(-0.25%)
Sep 26, 2024 3576 3609 3571 3582 0 -1.04(-0.03%)
Sep 25, 2024 3621 3621 3573 3583 0 -39.47(-1.09%)
Sep 24, 2024 3641 3653 3623 3623 0 -15.80(-0.43%)
Sep 23, 2024 3624 3648 3620 3639 0 +13.78(+0.38%)
Sep 22, 2024 3634 3636 3614 3625 0 +0.00(+0.00%)
Sep 21, 2024 3634 3636 3614 3625 0 +0.00(+0.00%)
Sep 20, 2024 3634 3636 3614 3625 0 -8.42(-0.23%)
Sep 19, 2024 3590 3633 3589 3633 0 +40.76(+1.13%)
Sep 18, 2024 3583 3597 3573 3592 0 -1.00(-0.03%)
Sep 17, 2024 3576 3598 3572 3593 0 +22.99(+0.64%)
Sep 16, 2024 3563 3570 3544 3570 0 +7.78(+0.22%)
Sep 15, 2024 3561 3573 3556 3563 0 +0.00(+0.00%)
Sep 14, 2024 3561 3573 3556 3563 0 +0.00(+0.00%)
Sep 13, 2024 3561 3573 3556 3563 0 +6.12(+0.17%)
Sep 12, 2024 3554 3559 3535 3557 0 +25.36(+0.72%)
Sep 11, 2024 3518 3536 3518 3531 0 +18.50(+0.53%)
Sep 10, 2024 3508 3523 3498 3513 0 +16.14(+0.46%)
Sep 09, 2024 3443 3501 3442 3497 0 +42.06(+1.22%)
Sep 08, 2024 3454 3476 3446 3454 0 +0.00(+0.00%)
Sep 07, 2024 3454 3476 3446 3454 0 +0.00(+0.00%)
Sep 06, 2024 3454 3476 3446 3454 0 -4.19(-0.12%)
Sep 05, 2024 3452 3465 3434 3459 0 +17.28(+0.50%)
Sep 04, 2024 3419 3442 3412 3441 0 -38.96(-1.12%)
Sep 03, 2024 3466 3487 3463 3480 0 +17.26(+0.50%)
Sep 02, 2024 3443 3467 3440 3463 0 +20.15(+0.59%)
Sep 01, 2024 3410 3443 3406 3443 0 +0.00(+0.00%)
Aug 31, 2024 3410 3443 3406 3443 0 +0.00(+0.00%)
Aug 30, 2024 3410 3443 3406 3443 0 +38.46(+1.13%)
Aug 29, 2024 3388 3415 3379 3404 0 +13.44(+0.40%)
Aug 28, 2024 3398 3400 3373 3391 0 -7.44(-0.22%)
Aug 27, 2024 3394 3401 3383 3398 0 +2.44(+0.07%)
Aug 26, 2024 3394 3407 3384 3396 0 +8.04(+0.24%)
Aug 25, 2024 3372 3394 3368 3388 0 +0.00(+0.00%)
Aug 24, 2024 3372 3394 3368 3388 0 +0.00(+0.00%)
Aug 23, 2024 3372 3394 3368 3388 0 +14.41(+0.43%)
Aug 22, 2024 3364 3391 3354 3374 0 -0.18(-0.01%)
Aug 21, 2024 3369 3374 3354 3374 0 +3.45(+0.10%)
Aug 20, 2024 3361 3381 3352 3370 0 +14.75(+0.44%)
Aug 19, 2024 3373 3377 3340 3356 0 +2.67(+0.08%)
Aug 18, 2024 3341 3360 3341 3353 0 +0.00(+0.00%)
Aug 17, 2024 3341 3360 3341 3353 0 +0.00(+0.00%)
Aug 16, 2024 3341 3360 3341 3353 0 +37.16(+1.12%)
Aug 15, 2024 3288 3319 3287 3316 0 +29.45(+0.90%)
Aug 14, 2024 3277 3288 3259 3286 0 +27.71(+0.85%)
Aug 13, 2024 3242 3270 3242 3259 0 +23.19(+0.72%)
Aug 12, 2024 3259 3267 3229 3235 0 -26.45(-0.81%)
Aug 11, 2024 3241 3268 3235 3262 0 +0.00(+0.00%)
Aug 10, 2024 3241 3268 3235 3262 0 +0.00(+0.00%)
Aug 09, 2024 3241 3268 3235 3262 0 +0.00(+0.00%)
Aug 08, 2024 3241 3268 3235 3262 0 +12.11(+0.37%)
Aug 07, 2024 3220 3268 3220 3250 0 +51.28(+1.60%)
Aug 06, 2024 3261 3274 3198 3198 0 -45.23(-1.39%)
Aug 05, 2024 3314 3316 3212 3244 0 -137.78(-4.07%)
Aug 04, 2024 3393 3398 3377 3381 0 +0.00(+0.00%)
Aug 03, 2024 3393 3398 3377 3381 0 +0.00(+0.00%)
Aug 02, 2024 3393 3398 3377 3381 0 -38.39(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.