Singapore markets closed

SPDR S&P 500 ETF Trust (S27.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
551.76-3.49 (-0.63%)
At close: 04:17PM SGT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024555.00555.24551.80551.76551.76548
23 Jul 2024555.00556.92555.00556.00556.00407
22 Jul 2024555.00555.00551.00553.79553.79232
19 Jul 2024556.80556.80552.25552.50552.50252
18 Jul 2024562.09562.42560.00560.20560.20721
17 Jul 2024563.00566.53563.00563.00563.00478
16 Jul 2024564.98564.98563.00563.00563.00232
15 Jul 2024562.00563.10560.47563.10563.10128
12 Jul 2024559.93560.00556.65560.00560.00583
11 Jul 2024560.76563.30560.76562.90562.90339
10 Jul 2024559.06559.06557.50557.50557.5098
09 Jul 2024556.55557.00556.55557.00557.00127
08 Jul 2024554.02556.40554.02555.98555.98463
05 Jul 2024553.00554.40552.00553.99553.99775
04 Jul 2024551.30554.05551.30553.00553.00120
03 Jul 2024551.30551.30550.00550.50550.5084
02 Jul 2024547.20547.20545.93545.93545.93657
01 Jul 2024548.12548.69547.00547.00547.00352
28 Jun 2024547.40550.85547.40550.75550.75128
27 Jun 2024548.50548.50546.10547.60547.6057
26 Jun 2024545.11548.90545.11548.50548.50229
25 Jun 2024545.49545.49544.80545.00545.00185
24 Jun 2024545.50548.18545.50548.18548.18275
21 Jun 2024547.94547.94545.50545.50545.50194
20 Jun 2024550.00552.94550.00552.93552.9391
19 Jun 2024549.80551.46549.00550.00550.00115
18 Jun 2024547.00548.00547.00547.10547.10152
14 Jun 2024544.74545.49542.50544.40544.40332
13 Jun 2024542.01545.31542.01544.74544.74225
12 Jun 2024538.50538.50537.01538.01538.0138
11 Jun 2024535.00538.35535.00537.93537.93260
10 Jun 2024536.60536.78535.00535.00535.00115
07 Jun 2024536.40536.60536.40536.60536.60122
06 Jun 2024534.71536.99534.71536.40536.40151
05 Jun 2024529.07529.78529.07529.08529.08122
04 Jun 2024530.22530.78525.53525.53525.53207
03 Jun 2024531.30531.30530.00530.22530.22101
31 May 2024524.39524.39524.00524.00524.00117
30 May 2024529.00529.00525.50526.00526.00286
29 May 2024532.00532.00530.00530.31530.31228
28 May 2024532.50534.43532.49534.43534.43344
27 May 2024532.55532.55531.00532.49532.49311
24 May 2024529.99530.29528.50530.00530.00302
23 May 2024533.00535.00533.00534.80534.8073
21 May 2024533.29533.29532.75532.75532.7595
20 May 2024531.77533.19531.77532.99532.99309
17 May 2024532.00532.00529.66531.62531.62240
16 May 2024527.00534.00527.00532.00532.00323
15 May 2024524.43526.81524.43526.81526.81655
14 May 2024525.00525.00523.00524.00524.00350
13 May 2024523.79523.90522.50523.50523.50162
10 May 2024523.81523.81521.62523.81523.81156
09 May 2024519.85519.88519.00519.47519.47309
08 May 2024519.85520.61519.00519.95519.95499
07 May 2024519.50519.93517.04519.93519.9380
06 May 2024512.51515.49512.51515.49515.49153
03 May 2024509.00509.88507.48508.00508.00101
02 May 2024509.72509.72505.00505.00505.00414
30 Apr 2024513.00513.00511.50512.64512.64134
29 Apr 2024512.66516.00511.00511.00511.00131
26 Apr 2024506.00511.23506.00510.62510.62385
25 Apr 2024506.26506.26505.00505.80505.8081
24 Apr 2024509.93510.49509.00509.00509.00740
23 Apr 2024502.58503.11501.10503.11503.11225
22 Apr 2024498.20500.00498.00499.88499.88413
19 Apr 2024500.98500.98494.00499.10499.101,498
18 Apr 2024504.35504.99503.01504.87504.87244
17 Apr 2024506.97507.00504.45505.74505.74329
16 Apr 2024513.23513.23505.00506.00506.00414
15 Apr 2024515.32515.82514.00515.10515.10458
12 Apr 2024516.00520.90516.00520.50520.50274
11 Apr 2024516.59517.20515.85515.85515.85471
09 Apr 2024522.50522.50520.15521.54521.54152
08 Apr 2024521.71521.80518.62520.15520.15196
05 Apr 2024516.36517.21515.90517.00517.00270
04 Apr 2024522.00524.18522.00524.18524.18182
03 Apr 2024523.00525.27520.00520.99520.99406
02 Apr 2024525.00525.30523.80525.30525.302,253
01 Apr 2024526.00528.26525.91527.99527.99458
28 Mar 2024523.50526.26523.50525.85525.8588
27 Mar 2024523.30523.30522.60523.00523.00155
26 Mar 2024523.80524.74523.00524.60524.60226
25 Mar 2024524.50524.50523.00523.88523.88267
22 Mar 2024525.50533.12524.50525.39525.39279
21 Mar 2024522.35525.50522.35525.50525.50265
20 Mar 2024514.76519.80514.76518.20518.20191
19 Mar 2024514.00515.00514.00514.60514.60112
18 Mar 2024513.27514.47512.00513.80513.80243
15 Mar 2024518.00518.00515.00516.35516.35845
14 Mar 2024519.64519.99519.00519.99519.9985
13 Mar 2024515.50519.99515.50519.99519.99134
12 Mar 2024513.50515.99513.50515.00515.0095
11 Mar 2024514.44514.44512.01512.18512.181,583
08 Mar 2024511.69518.16511.69516.60516.60362
07 Mar 2024511.41511.96510.00510.00510.001,728
06 Mar 2024511.00511.00509.25510.00510.00386
05 Mar 2024514.99515.00513.00513.00513.00643
04 Mar 2024512.66515.00512.66514.99514.99172
01 Mar 2024507.70512.30507.70512.30512.30187
29 Feb 2024509.00509.31506.85507.70507.701,224
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...