Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Principal S&P Ethical Asia Pacific Dividend ETF (QR9.SI)

0.9400
-0.0090
(-0.95%)
At close: March 5 at 9:58:23 AM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.94000.94000.94000.94000.9400-
Apr 30, 20250.94000.94000.94000.94000.9400-
Apr 28, 20250.94000.94000.94000.94000.9400-
Apr 25, 20250.94000.94000.94000.94000.9400-
Apr 24, 20250.94000.94000.94000.94000.9400-
Apr 23, 20250.94000.94000.94000.94000.9400-
Apr 22, 20250.94000.94000.94000.94000.9400-
Apr 21, 20250.94000.94000.94000.94000.9400-
Apr 17, 20250.94000.94000.94000.94000.9400-
Apr 16, 20250.94000.94000.94000.94000.9400-
Apr 15, 20250.94000.94000.94000.94000.9400-
Apr 14, 20250.94000.94000.94000.94000.9400-
Apr 11, 20250.94000.94000.94000.94000.9400-
Apr 10, 20250.94000.94000.94000.94000.9400-
Apr 9, 20250.94000.94000.94000.94000.9400-
Apr 8, 20250.94000.94000.94000.94000.9400-
Apr 7, 20250.94000.94000.94000.94000.9400-
Apr 4, 20250.94000.94000.94000.94000.9400-
Apr 3, 20250.94000.94000.94000.94000.9400-
Apr 2, 20250.94000.94000.94000.94000.9400-
Apr 1, 20250.94000.94000.94000.94000.9400-
Mar 28, 20250.94000.94000.94000.94000.9400-
Mar 27, 20250.94000.94000.94000.94000.9400-
Mar 26, 20250.94000.94000.94000.94000.9400-
Mar 25, 20250.94000.94000.94000.94000.9400-
Mar 24, 20250.94000.94000.94000.94000.9400-
Mar 21, 20250.94000.94000.94000.94000.9400-
Mar 20, 20250.94000.94000.94000.94000.9400-
Mar 19, 20250.94000.94000.94000.94000.9400-
Mar 18, 20250.94000.94000.94000.94000.9400-
Mar 17, 20250.94000.94000.94000.94000.9400-
Mar 14, 20250.94000.94000.94000.94000.9400-
Mar 13, 20250.94000.94000.94000.94000.9400-
Mar 12, 20250.94000.94000.94000.94000.9400-
Mar 11, 20250.94000.94000.94000.94000.9400-
Mar 10, 20250.94000.94000.94000.94000.9400-
Mar 7, 20250.94000.94000.94000.94000.9400-
Mar 6, 20250.94000.94000.94000.94000.9400-
Mar 5, 20250.94000.94000.94000.94000.940010
Mar 4, 20250.93900.93900.93900.93900.93905,300
Mar 3, 20250.95000.95000.95000.95000.9500-
Feb 28, 20250.95000.95000.95000.95000.9500-
Feb 27, 20250.95000.95000.95000.95000.9500-
Feb 26, 20250.95000.95000.95000.95000.9500-
Feb 25, 20250.95000.95000.95000.95000.95002,100
Feb 24, 20250.93100.93100.93100.93100.9310-
Feb 21, 20250.93100.93100.93100.93100.93103,100
Feb 20, 20250.94800.94800.94000.94000.940066
Feb 19, 20250.93900.93900.93900.93900.9390-
Feb 18, 20250.93900.93900.93900.93900.9390-
Feb 17, 20250.93900.93900.93900.93900.93907,000
Feb 14, 20250.93500.93500.93400.93400.93403,000
Feb 13, 20250.95000.95000.95000.95000.9500-
Feb 12, 20250.95000.95000.95000.95000.9500-
Feb 11, 20250.95000.95000.95000.95000.9500-
Feb 10, 20250.95000.95000.95000.95000.9500-
Feb 7, 20250.95000.95000.95000.95000.9500-
Feb 6, 20250.95000.95000.95000.95000.9500-
Feb 5, 20250.95000.95000.95000.95000.950010
Feb 4, 20250.95000.95000.95000.95000.9500-
Feb 3, 20250.95000.95000.95000.95000.95005
Jan 31, 20250.94500.94500.94500.94500.945035
Jan 28, 20250.95400.95400.95400.95400.9540-
Jan 27, 20250.95400.95400.95400.95400.9540-
Jan 24, 20250.95400.95400.95400.95400.9540-
Jan 23, 20250.95400.95400.95400.95400.9540-
Jan 22, 20250.95400.95400.95400.95400.95408,035
Jan 21, 20250.94500.94500.94500.94500.9450-
Jan 20, 20250.94500.94500.94500.94500.9450-
Jan 17, 20250.94500.94500.94500.94500.9450-
Jan 16, 20250.94500.94500.94500.94500.9450150
Jan 15, 20250.95200.95200.95200.95200.9520-
Jan 14, 20250.95200.95200.95200.95200.9520-
Jan 13, 20250.95200.95200.95200.95200.9520-
Jan 10, 20250.95200.95200.95200.95200.9520-
Jan 9, 20250.95300.95300.95000.95200.95202,010
Jan 8, 20250.95500.95500.95500.95500.9550-
Jan 7, 20250.95500.95500.95500.95500.9550-
Jan 6, 20250.96500.96500.95500.95500.9550123
Jan 3, 20250.96500.96500.96500.96500.96503
Jan 2, 20250.95600.95600.95600.95600.956010
Dec 31, 20240.92600.92600.92600.92600.9260-
Dec 30, 20240.92600.92600.92600.92600.9260-
Dec 27, 20240.92600.92600.92600.92600.9260-
Dec 26, 20240.92600.92600.92600.92600.9260-
Dec 24, 20240.92600.92600.92600.92600.92601
Dec 23, 20240.92700.92700.92700.92700.9270-
Dec 20, 20240.92700.92700.92700.92700.9270-
Dec 19, 20240.94000.94000.92500.92700.9270251
Dec 18, 20240.93900.93900.93900.93900.9390105
Dec 17, 20240.95500.95500.93900.93900.93903
Dec 16, 20240.95700.95700.95500.95500.955042
Dec 13, 20240.95800.95800.95700.95700.95701,059
Dec 12, 20240.96000.96000.96000.96000.9600-
Dec 11, 20240.96000.96000.96000.96000.9600-
Dec 10, 20240.96300.96300.96000.96000.9600101
Dec 9, 20240.95800.95800.95800.95800.9580-
Dec 6, 20240.95800.95800.95800.95800.9580-
Dec 5, 20240.95800.95800.95800.95800.9580-
Dec 4, 20240.95800.95800.95800.95800.9580-
Dec 3, 20240.96500.96500.95800.95800.9580127
Dec 2, 20240.96000.96000.96000.96000.9600690
Nov 29, 20240.96000.96000.96000.96000.9600-
Nov 28, 20240.96000.96000.96000.96000.9600-
Nov 27, 20240.96000.96000.96000.96000.9600-
Nov 26, 20240.96000.96000.96000.96000.9600103
Nov 25, 20240.95500.95500.95500.95500.9550-
Nov 22, 20240.95500.95500.95500.95500.95507
Nov 21, 20240.96200.96200.96200.96200.96205,058
Nov 20, 20240.97500.97500.97500.97500.9750-
Nov 19, 20240.97500.97500.97500.97500.9750-
Nov 18, 20240.97500.97500.97500.97500.9750-
Nov 15, 20240.97500.97500.97500.97500.9750-
Nov 14, 20240.97500.97500.97500.97500.9750-
Nov 13, 20240.97500.97500.97500.97500.9750-
Nov 12, 20240.97500.97500.97500.97500.9750-
Nov 11, 20240.97500.97500.97500.97500.9750-
Nov 8, 20240.97500.97500.97500.97500.9750-
Nov 7, 20240.97500.97500.97200.97500.97505,143
Nov 6, 20240.97900.97900.97500.97500.97502,057
Nov 5, 20240.97500.97500.97500.97500.9750-
Nov 4, 2024 0.052676 Dividend
Nov 4, 20241.00001.00000.97500.97500.975054,194
Nov 1, 20241.01501.01501.01501.01500.9623-
Oct 30, 20241.01501.01501.01501.01500.9623-
Oct 29, 20241.01501.01501.01501.01500.9623-
Oct 28, 20241.01501.01501.01501.01500.9623-
Oct 25, 20241.01501.01501.01501.01500.9623-
Oct 24, 20241.01501.01501.01501.01500.9623-
Oct 23, 20241.01501.01501.01501.01500.9623-
Oct 22, 20241.01501.01501.01501.01500.9623-
Oct 21, 20241.01501.01501.01501.01500.9623-
Oct 18, 20241.01501.01501.01501.01500.9623-
Oct 17, 20241.01501.01501.01501.01500.962310
Oct 16, 20241.02601.02601.02601.02600.972810
Oct 15, 20241.04301.04301.04301.04300.9889-
Oct 14, 20241.04301.04301.04301.04300.9889-
Oct 11, 20241.04301.04301.04301.04300.9889-
Oct 10, 20241.04301.04301.04301.04300.9889-
Oct 9, 20241.04301.04301.04301.04300.9889-
Oct 8, 20241.04301.04301.04301.04300.988910
Oct 7, 20241.04301.04301.04301.04300.98894,000
Oct 4, 20241.00401.00401.00401.00400.9519-
Oct 3, 20241.00401.00401.00401.00400.9519-
Oct 2, 20241.00401.00401.00401.00400.951950
Oct 1, 20241.02001.02001.02001.02000.9671-
Sep 30, 20241.02201.02201.02001.02000.96712
Sep 27, 20241.01601.01601.01601.01600.9633-
Sep 26, 20241.01601.01601.01601.01600.96338,500
Sep 25, 20240.99500.99500.99500.99500.9434-
Sep 24, 20240.99500.99500.99500.99500.9434-
Sep 23, 20240.99500.99500.99500.99500.9434200
Sep 20, 20240.96900.96900.96900.96900.9187-
Sep 19, 20240.96900.96900.96900.96900.9187-
Sep 18, 20240.96900.96900.96900.96900.9187-
Sep 17, 20240.96900.96900.96900.96900.9187-
Sep 16, 20240.96900.96900.96900.96900.9187-
Sep 13, 20240.96900.96900.96900.96900.9187-
Sep 12, 20240.96900.96900.96900.96900.9187-
Sep 11, 20240.96900.96900.96900.96900.9187-
Sep 10, 20240.96900.96900.96900.96900.91871
Sep 9, 20240.99500.99500.99500.99500.9434-
Sep 6, 20240.99500.99500.99500.99500.9434-
Sep 5, 20240.99500.99500.99500.99500.9434-
Sep 4, 20240.99500.99500.99500.99500.9434-
Sep 3, 20240.99500.99500.99500.99500.9434-
Sep 2, 20240.99500.99500.99500.99500.9434-
Aug 30, 20240.99500.99500.99500.99500.94341
Aug 29, 20240.95800.95800.95800.95800.9083-
Aug 28, 20240.95800.95800.95800.95800.9083-
Aug 27, 20240.95800.95800.95800.95800.9083-
Aug 26, 20240.95800.95800.95800.95800.9083-
Aug 23, 20240.95800.95800.95800.95800.9083-
Aug 22, 20240.95800.95800.95800.95800.9083-
Aug 21, 20240.95800.95800.95800.95800.90835,500
Aug 20, 20240.95000.95000.95000.95000.9007-
Aug 19, 20240.95000.95000.95000.95000.90071
Aug 16, 20240.94000.94000.94000.94000.8912-
Aug 15, 20240.94000.94000.94000.94000.8912-
Aug 14, 20240.94000.94000.94000.94000.8912-
Aug 13, 20240.94000.94000.94000.94000.89121
Aug 12, 20240.93000.93500.93000.93500.88651,301
Aug 8, 20240.93000.93000.93000.93000.8817-
Aug 7, 20240.93000.93000.93000.93000.8817-
Aug 6, 20240.93000.93000.93000.93000.8817-
Aug 5, 20240.93000.93000.93000.93000.8817-
Aug 2, 20240.93000.93000.93000.93000.8817-
Aug 1, 20240.93000.93000.93000.93000.8817-
Jul 31, 20240.93000.93000.93000.93000.8817-
Jul 30, 20240.93000.93000.93000.93000.8817-
Jul 29, 20240.93000.93000.93000.93000.881710,000
Jul 26, 20240.95500.95500.95500.95500.9054-
Jul 25, 20240.95500.95500.95500.95500.9054-
Jul 24, 20240.95500.95500.95500.95500.9054-
Jul 23, 20240.95500.95500.95500.95500.9054-
Jul 22, 20240.95500.95500.95500.95500.9054-
Jul 19, 20240.95500.95500.95500.95500.9054-
Jul 18, 20240.95500.95500.95500.95500.9054-
Jul 17, 20240.95500.95500.95500.95500.9054-
Jul 16, 20240.95500.95500.95500.95500.9054-
Jul 15, 20240.95500.95500.95500.95500.9054-
Jul 12, 20240.95500.95500.95500.95500.90542,000
Jul 11, 20240.93000.93300.93000.93300.88466,031
Jul 10, 20240.94100.94100.94100.94100.8922-
Jul 9, 20240.94100.94100.94100.94100.8922-
Jul 8, 20240.94100.94100.94100.94100.8922-
Jul 5, 20240.94100.94100.94100.94100.8922-
Jul 4, 20240.94100.94100.94100.94100.8922-
Jul 3, 20240.94100.94100.94100.94100.89223,000
Jul 2, 20240.92600.92600.92600.92600.8779-
Jul 1, 20240.92500.92600.92500.92600.87792,000
Jun 28, 20240.93500.93500.93500.93500.8865-
Jun 27, 20240.93500.93500.93500.93500.8865-
Jun 26, 20240.93500.93500.93500.93500.8865-
Jun 25, 20240.93500.93500.93500.93500.8865-
Jun 24, 20240.93500.93500.93500.93500.8865-
Jun 21, 20240.93500.93500.93500.93500.8865-
Jun 20, 20240.93500.93500.93500.93500.8865-
Jun 19, 20240.93500.93500.93500.93500.886550
Jun 18, 20240.91200.91200.91200.91200.86471
Jun 14, 20240.95200.95200.95200.95200.9026-
Jun 13, 20240.95200.95200.95200.95200.9026-
Jun 12, 20240.95200.95200.95200.95200.9026-
Jun 11, 20240.95200.95200.95200.95200.9026-
Jun 10, 20240.95200.95200.95200.95200.9026-
Jun 7, 20240.95200.95200.95200.95200.9026-
Jun 6, 20240.95200.95200.95200.95200.9026-
Jun 5, 20240.95200.95200.95200.95200.9026-
Jun 4, 20240.95200.95200.95200.95200.9026-
Jun 3, 20240.95200.95200.95200.95200.9026-
May 31, 20240.95200.95200.95200.95200.9026-
May 30, 20240.95200.95200.95200.95200.902610
May 29, 20240.85500.85500.85500.85500.8106-
May 28, 20240.85500.85500.85500.85500.8106-
May 27, 20240.85500.85500.85500.85500.8106-
May 24, 20240.85500.85500.85500.85500.8106-
May 23, 20240.85500.85500.85500.85500.8106-
May 21, 20240.85500.85500.85500.85500.8106-
May 20, 20240.85500.85500.85500.85500.8106-
May 17, 20240.85500.85500.85500.85500.8106-
May 16, 20240.85500.85500.85500.85500.8106-
May 15, 20240.85500.85500.85500.85500.8106-
May 14, 20240.85500.85500.85500.85500.8106-
May 13, 20240.85500.85500.85500.85500.8106-
May 10, 20240.85500.85500.85500.85500.8106-
May 9, 20240.85500.85500.85500.85500.8106-
May 8, 20240.85500.85500.85500.85500.8106-
May 7, 20240.85500.85500.85500.85500.8106-
May 6, 20240.85500.85500.85500.85500.8106-
May 3, 20240.85500.85500.85500.85500.8106-
May 2, 20240.85500.85500.85500.85500.8106-

Related Tickers