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)

3,930.49 +22.18 (+0.57%)
Daily Price Updated: 5:20 PM EDT, Mar 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2025 3917 3942 3906 3930 0 +22.18(+0.57%)
Mar 19, 2025 3916 3918 3900 3908 0 +13.34(+0.34%)
Mar 18, 2025 3880 3908 3876 3895 0 +35.61(+0.92%)
Mar 17, 2025 3860 3871 3848 3859 0 +23.34(+0.61%)
Mar 16, 2025 3828 3838 3824 3836 0 +0.00(+0.00%)
Mar 15, 2025 3828 3838 3824 3836 0 +0.00(+0.00%)
Mar 14, 2025 3828 3838 3824 3836 0 -1.50(-0.04%)
Mar 13, 2025 3838 0 +4.45(+0.12%)
Mar 12, 2025 3812 3847 3806 3833 0 +7.24(+0.19%)
Mar 11, 2025 3849 3852 3807 3826 0 -73.24(-1.88%)
Mar 10, 2025 3911 3923 3899 3899 0 -15.41(-0.39%)
Mar 09, 2025 3899 3930 3899 3914 0 +0.00(+0.00%)
Mar 08, 2025 3899 3930 3899 3914 0 +0.00(+0.00%)
Mar 07, 2025 3899 3930 3899 3914 0 -2.58(-0.07%)
Mar 06, 2025 3916 3932 3910 3917 0 +18.66(+0.48%)
Mar 05, 2025 3892 3911 3889 3898 0 +7.64(+0.20%)
Mar 04, 2025 3901 3904 3891 3891 0 -18.16(-0.46%)
Mar 03, 2025 3895 3918 3895 3909 0 +13.22(+0.34%)
Mar 02, 2025 3903 3913 3889 3896 0 +0.00(+0.00%)
Mar 01, 2025 3903 3913 3889 3896 0 +0.00(+0.00%)
Feb 28, 2025 3903 3913 3889 3896 0 -25.49(-0.65%)
Feb 27, 2025 3915 3921 3894 3921 0 +13.14(+0.34%)
Feb 26, 2025 3899 3929 3896 3908 0 -7.82(-0.20%)
Feb 25, 2025 3923 3934 3916 3916 0 -11.88(-0.30%)
Feb 24, 2025 3930 3952 3923 3928 0 -2.19(-0.06%)
Feb 23, 2025 3925 3940 3918 3930 0 +0.00(+0.00%)
Feb 22, 2025 3925 3940 3918 3930 0 +0.00(+0.00%)
Feb 21, 2025 3925 3940 3918 3930 0 +2.43(+0.06%)
Feb 20, 2025 3923 3942 3916 3928 0 -6.53(-0.17%)
Feb 19, 2025 3941 3950 3922 3934 0 +8.48(+0.22%)
Feb 18, 2025 3907 3930 3896 3926 0 +20.71(+0.53%)
Feb 17, 2025 3887 3905 3881 3905 0 +27.35(+0.71%)
Feb 16, 2025 3880 3881 3864 3878 0 +0.00(+0.00%)
Feb 15, 2025 3880 3881 3864 3878 0 +0.00(+0.00%)
Feb 14, 2025 3880 3881 3864 3878 0 -5.08(-0.13%)
Feb 13, 2025 3868 3883 3864 3883 0 +7.96(+0.21%)
Feb 12, 2025 3873 3883 3855 3875 0 +13.86(+0.36%)
Feb 11, 2025 3887 3890 3855 3861 0 -14.37(-0.37%)
Feb 10, 2025 3875 0 +13.71(+0.36%)
Feb 09, 2025 3829 3864 3829 3861 0 +0.00(+0.00%)
Feb 08, 2025 3829 3864 3829 3861 0 +0.00(+0.00%)
Feb 07, 2025 3829 3864 3829 3861 0 +31.00(+0.81%)
Feb 06, 2025 3835 3839 3821 3830 0 +15.05(+0.39%)
Feb 05, 2025 3834 3841 3805 3815 0 -7.64(-0.20%)
Feb 04, 2025 3854 3858 3818 3823 0 -3.46(-0.09%)
Feb 03, 2025 3802 3851 3798 3826 0 -29.35(-0.76%)
Feb 02, 2025 3844 3876 3838 3856 0 +0.00(+0.00%)
Feb 01, 2025 3844 3876 3838 3856 0 +0.00(+0.00%)
Jan 31, 2025 3844 3876 3838 3856 0 +54.75(+1.44%)
Jan 30, 2025 3817 3838 3801 3801 0 +0.00(+0.00%)
Jan 29, 2025 3817 3838 3801 3801 0 +0.00(+0.00%)
Jan 28, 2025 3817 3838 3801 3801 0 +4.36(+0.11%)
Jan 27, 2025 3799 3806 3791 3797 0 -7.55(-0.20%)
Jan 26, 2025 3811 3817 3799 3804 0 +0.00(+0.00%)
Jan 25, 2025 3811 3817 3799 3804 0 +0.00(+0.00%)
Jan 24, 2025 3811 3817 3799 3804 0 -2.31(-0.06%)
Jan 23, 2025 3794 3815 3791 3807 0 +25.36(+0.67%)
Jan 22, 2025 3805 3812 3781 3781 0 -14.16(-0.37%)
Jan 21, 2025 3806 3807 3779 3795 0 -12.60(-0.33%)
Jan 20, 2025 3810 3820 3795 3808 0 -2.81(-0.07%)
Jan 19, 2025 3793 3819 3792 3811 0 +0.00(+0.00%)
Jan 18, 2025 3793 3819 3792 3811 0 +0.00(+0.00%)
Jan 17, 2025 3793 3819 3792 3811 0 +9.65(+0.25%)
Jan 16, 2025 3811 3819 3792 3801 0 +28.55(+0.76%)
Jan 15, 2025 3784 3797 3765 3773 0 -16.19(-0.43%)
Jan 14, 2025 3786 3791 3779 3789 0 -2.93(-0.08%)
Jan 13, 2025 3790 3797 3775 3792 0 -9.86(-0.26%)
Jan 12, 2025 3837 3843 3786 3802 0 +0.00(+0.00%)
Jan 11, 2025 3837 3843 3786 3802 0 +0.00(+0.00%)
Jan 10, 2025 3837 3843 3786 3802 0 -61.04(-1.58%)
Jan 09, 2025 3870 3880 3853 3863 0 -24.38(-0.63%)
Jan 08, 2025 3838 3887 3833 3887 0 +58.81(+1.54%)
Jan 07, 2025 3826 3836 3820 3828 0 +6.33(+0.17%)
Jan 06, 2025 3822 3827 3806 3822 0 +20.01(+0.53%)
Jan 05, 2025 3809 3822 3792 3802 0 +0.00(+0.00%)
Jan 04, 2025 3809 3822 3792 3802 0 +0.00(+0.00%)
Jan 03, 2025 3809 3822 3792 3802 0 +1.02(+0.03%)
Jan 02, 2025 3790 3801 3780 3801 0 +13.21(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.