SS SPDR STI ETF
ES3.SI · Yahoo Finance · Daily prices
SGD 5.73
Close on 2026-09-17
Price source and timing
Collected 19 Sep 2026, 09:43 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-17 | 5.730 | 5.760 | 5.725 | 5.730 | 811,153 |
| 2026-09-16 | 5.724 | 5.771 | 5.710 | 5.713 | 990,669 |
| 2026-09-15 | 5.800 | 5.812 | 5.718 | 5.720 | 2,129,686 |
| 2026-09-14 | 5.770 | 5.815 | 5.768 | 5.790 | 820,392 |
| 2026-09-11 | 5.772 | 5.794 | 5.760 | 5.780 | 1,098,517 |
| 2026-09-10 | 5.798 | 5.805 | 5.764 | 5.765 | 2,163,302 |
| 2026-09-09 | 5.843 | 5.848 | 5.798 | 5.815 | 1,816,777 |
| 2026-09-08 | 5.868 | 5.870 | 5.833 | 5.843 | 1,863,288 |
| 2026-09-07 | 5.888 | 5.889 | 5.850 | 5.876 | 1,236,485 |
| 2026-09-04 | 5.835 | 5.920 | 5.835 | 5.886 | 1,434,173 |
| 2026-09-03 | 5.838 | 5.870 | 5.819 | 5.825 | 1,544,045 |
| 2026-09-02 | 5.785 | 5.820 | 5.784 | 5.810 | 785,239 |
| 2026-09-01 | 5.830 | 5.850 | 5.770 | 5.770 | 1,643,555 |
| 2026-08-31 | 5.776 | 5.821 | 5.772 | 5.810 | 715,891 |
| 2026-08-28 | 5.776 | 5.789 | 5.763 | 5.765 | 1,314,582 |
| 2026-08-27 | 5.791 | 5.797 | 5.750 | 5.771 | 1,294,807 |
| 2026-08-26 | 5.808 | 5.832 | 5.791 | 5.800 | 1,023,406 |
| 2026-08-25 | 5.755 | 5.813 | 5.755 | 5.804 | 844,217 |
| 2026-08-24 | 5.770 | 5.800 | 5.749 | 5.750 | 1,918,181 |
| 2026-08-21 | 5.750 | 5.771 | 5.722 | 5.760 | 766,381 |
| 2026-08-20 | 5.770 | 5.770 | 5.728 | 5.760 | 1,180,032 |
| 2026-08-19 | 5.759 | 5.770 | 5.720 | 5.760 | 994,004 |
| 2026-08-18 | 5.822 | 5.822 | 5.762 | 5.771 | 2,130,839 |
| 2026-08-17 | 5.780 | 5.842 | 5.759 | 5.830 | 1,123,381 |
| 2026-08-14 | 5.757 | 5.789 | 5.723 | 5.774 | 1,354,428 |
| 2026-08-13 | 5.750 | 5.778 | 5.700 | 5.754 | 2,234,708 |
| 2026-08-12 | 5.887 | 5.890 | 5.831 | 5.844 | 1,992,319 |
| 2026-08-11 | 5.809 | 5.898 | 5.795 | 5.850 | 1,959,575 |
| 2026-08-07 | 5.752 | 5.815 | 5.752 | 5.790 | 1,566,949 |
| 2026-08-06 | 5.681 | 5.762 | 5.681 | 5.751 | 1,505,722 |
| 2026-08-05 | 5.730 | 5.732 | 5.680 | 5.681 | 1,775,761 |
| 2026-08-04 | 5.743 | 5.751 | 5.718 | 5.720 | 845,052 |
| 2026-08-03 | 5.749 | 5.749 | 5.708 | 5.710 | 1,749,035 |
| 2026-07-31 | 5.770 | 5.770 | 5.712 | 5.751 | 2,926,717 |
| 2026-07-30 | 5.798 | 5.798 | 5.739 | 5.770 | 1,382,145 |
| 2026-07-29 | 5.730 | 5.810 | 5.725 | 5.800 | 1,129,586 |
| 2026-07-28 | 5.699 | 5.725 | 5.686 | 5.720 | 980,648 |
| 2026-07-27 | 5.680 | 5.720 | 5.640 | 5.703 | 869,976 |
| 2026-07-24 | 5.668 | 5.680 | 5.634 | 5.663 | 993,567 |
| 2026-07-23 | 5.676 | 5.692 | 5.650 | 5.670 | 825,523 |
| 2026-07-22 | 5.648 | 5.686 | 5.594 | 5.675 | 1,261,040 |
| 2026-07-21 | 5.600 | 5.641 | 5.600 | 5.629 | 807,430 |
| 2026-07-20 | 5.600 | 5.650 | 5.584 | 5.590 | 1,417,898 |
| 2026-07-17 | 5.629 | 5.629 | 5.597 | 5.600 | 1,113,264 |
| 2026-07-16 | 5.666 | 5.666 | 5.621 | 5.630 | 1,336,687 |
| 2026-07-15 | 5.581 | 5.665 | 5.581 | 5.660 | 1,716,349 |
| 2026-07-14 | 5.549 | 5.597 | 5.510 | 5.571 | 1,525,779 |
| 2026-07-13 | 5.565 | 5.570 | 5.550 | 5.565 | 1,093,509 |
| 2026-07-10 | 5.530 | 5.578 | 5.490 | 5.570 | 2,799,952 |
| 2026-07-09 | 5.490 | 5.540 | 5.471 | 5.515 | 1,427,575 |
| 2026-07-08 | 5.434 | 5.516 | 5.428 | 5.450 | 2,694,779 |
| 2026-07-07 | 5.359 | 5.436 | 5.359 | 5.424 | 2,310,372 |
| 2026-07-06 | 5.339 | 5.363 | 5.332 | 5.359 | 965,208 |
| 2026-07-03 | 5.320 | 5.341 | 5.300 | 5.332 | 1,064,120 |
| 2026-07-02 | 5.288 | 5.315 | 5.270 | 5.315 | 550,175 |
| 2026-07-01 | 5.280 | 5.314 | 5.251 | 5.251 | 1,108,905 |
| 2026-06-30 | 5.294 | 5.310 | 5.265 | 5.277 | 1,293,148 |
| 2026-06-29 | 5.271 | 5.310 | 5.271 | 5.290 | 982,543 |
| 2026-06-26 | 5.316 | 5.319 | 5.251 | 5.261 | 1,284,000 |
| 2026-06-25 | 5.428 | 5.428 | 5.316 | 5.316 | 1,175,303 |