Quantcast

Invesco CurrencyShares Singapore Dollar Trust ETF Historical Stock Prices

(ETF)
FXSG 
$72.3572
*  
unch
unch
Get FXSG Alerts
*Delayed - data as of Jan. 22, 2019 12:02 ET  -  Find a broker to begin trading FXSG now


Community Rating:
View:    FXSG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:02 N/A N/A N/A 72.3572 0
01/18/2019 72.5299 72.5299 72.3572 72.3572 173
01/17/2019 72.5057 72.5057 72.5057 72.5057 01
01/16/2019 72.5145 72.5145 72.5145 72.5145 02
01/15/2019 72.58 72.58 72.4396 72.4396 406
01/14/2019 72.6057 72.6057 72.6057 72.6057 00
01/11/2019 72.6057 72.6057 72.6057 72.6057 02
01/10/2019 72.76 72.79 72.6602 72.6602 303
01/09/2019 72.2794 72.71 72.2794 72.46 701
01/08/2019 72.5 72.5 72.3585 72.3585 306
01/07/2019 72.46 72.46 72.46 72.46 101
01/04/2019 72.28 72.359 72.0832 72.3014 300
01/03/2019 72.11 72.11 72.0391 72.0391 368
01/02/2019 71.86 71.933 71.86 71.933 125
12/31/2018 71.9015 71.9015 71.846 71.846 100
12/28/2018 71.7323 71.7323 71.6308 71.6308 240
12/27/2018 71.6063 71.6063 71.5501 71.5501 435
12/26/2018 71.45 71.45 71.45 71.45 174
12/24/2018 71.4437 71.4437 71.2987 71.2987 110
12/21/2018 71.74 71.74 71.1675 71.2348 954
12/20/2018 71.8 75.93 71.5352 71.5352 1,164
12/19/2018 71.6664 71.6664 71.6664 71.6664 00
12/18/2018 72.96 72.96 71.6664 71.6664 2,092
12/17/2018 71.6 71.61 71.551 71.551 1,500
12/14/2018 71.3992 71.3992 71.3543 71.3543 206
12/13/2018 71.6159 71.6159 71.6159 71.6159 00
12/12/2018 71.68 71.68 71.6159 71.6159 1,000
12/11/2018 71.4944 71.4944 71.4944 71.4944 12
12/10/2018 71.4749 71.4749 71.4749 71.4749 25
12/07/2018 71.48 71.48 71.48 71.48 00
12/06/2018 71.48 71.48 71.48 71.48 00
12/04/2018 71.48 71.48 71.48 71.48 00
12/03/2018 71.48 71.48 71.48 71.48 00
11/30/2018 71.48 71.48 71.48 71.48 00
11/29/2018 71.57 71.5783 71.48 71.48 1,535
11/28/2018 71.49 71.49 71.49 71.49 00
11/27/2018 71.49 71.49 71.49 71.49 00
11/26/2018 71.49 71.49 71.49 71.49 00
11/23/2018 71.49 71.49 71.49 71.49 00
11/21/2018 71.49 71.49 71.49 71.49 268
11/20/2018 71.162 71.162 71.162 71.162 00
11/19/2018 71.162 71.162 71.162 71.162 00
11/16/2018 71.162 71.162 71.162 71.162 00
11/15/2018 71.162 71.162 71.162 71.162 00
11/14/2018 71.162 71.162 71.162 71.162 00
11/13/2018 71.162 71.162 71.162 71.162 150
11/12/2018 71.46 71.46 71.46 71.46 00
11/09/2018 71.46 71.46 71.46 71.46 00
11/08/2018 71.65 71.65 71.46 71.46 201
11/07/2018 71.66 71.66 71.66 71.66 402
11/06/2018 71.14 71.14 71.14 71.14 410
11/05/2018 72.4907 72.4907 72.4907 72.4907 00
11/02/2018 71.49 72.4907 71.49 72.4907 1,400
11/01/2018 71.27 71.27 71.27 71.27 00
10/31/2018 71.27 71.27 71.27 71.27 00
10/30/2018 71.27 71.27 71.27 71.27 00
10/29/2018 71.27 71.27 71.27 71.27 00
10/26/2018 71.27 71.27 71.27 71.27 00
10/25/2018 71.27 71.27 71.27 71.27 00
10/24/2018 71.27 71.27 71.27 71.27 00
10/23/2018 71.27 71.27 71.27 71.27 00
10/22/2018 71.27 71.27 71.27 71.27 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FXSG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio