Singapore markets closed

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

SES - SES Delayed Price. Currency in USD
Add to watchlist
377.24-0.76 (-0.20%)
At close: 03:18PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022377.00378.94375.00377.24377.24158
30 Jun 2022382.82382.82378.00378.00378.00166
29 Jun 2022387.20387.20382.00382.20382.20249
28 Jun 2022394.00394.00389.00391.77391.77134
27 Jun 2022383.09394.14383.09391.64391.64200
24 Jun 2022378.72382.97378.72382.97382.9795
23 Jun 2022374.50376.66374.00374.00374.00649
22 Jun 2022373.00402.00370.00370.00370.00327
21 Jun 2022373.06374.00372.91374.00374.00147
20 Jun 2022371.31371.31366.50369.00369.00443
17 Jun 2022372.25372.28368.50371.31371.31807
16 Jun 2022384.80384.80372.28372.28372.28647
15 Jun 2022377.00378.24376.00377.77377.77414
14 Jun 2022382.60382.64377.50379.58379.58809
13 Jun 2022390.00390.00382.00382.60382.601,696
10 Jun 2022410.00410.00403.00403.00403.00124
09 Jun 2022415.95415.95412.00412.00412.0090
08 Jun 2022417.39417.39415.95415.95415.9590
07 Jun 2022414.89414.89410.00410.01410.0194
06 Jun 2022416.88416.88413.30414.89414.89146
03 Jun 2022418.00424.00418.00418.66418.66104
02 Jun 2022414.30414.30411.00412.00412.0077
01 Jun 2022418.00418.00414.50414.50414.5080
31 May 2022415.22418.42413.30416.37416.37432
30 May 2022417.02421.00417.02421.00421.00346
27 May 2022407.04408.00404.48408.00408.00108
26 May 2022398.50399.29397.01399.29399.29274
25 May 2022393.00393.00393.00393.00393.00-
24 May 2022395.82395.82393.00393.00393.00221
23 May 2022395.62396.54393.00393.60393.60239
20 May 2022391.67394.80391.67393.90393.90338
19 May 2022396.00396.00388.50388.50388.507,769
18 May 2022406.00409.66406.00407.78407.78266
17 May 2022397.70405.48397.70405.48405.48287
13 May 2022390.71398.47390.71397.70397.70654
12 May 2022400.00400.00391.00391.00391.001,241
11 May 2022401.83404.50399.38404.50404.50499
10 May 2022403.99403.99397.70403.60403.60692
09 May 2022413.88413.88406.00406.00406.001,017
06 May 2022419.00420.00412.00414.38414.381,557
05 May 2022429.00430.00426.27427.64427.64196
04 May 2022420.00420.00417.50419.00419.00958
29 Apr 2022426.73427.62424.75426.39426.3979
28 Apr 2022422.12423.00420.60423.00423.00150
27 Apr 2022422.97422.97417.00422.12422.12979
26 Apr 2022429.50431.00427.40428.49428.49480
25 Apr 2022430.33430.33422.50422.98422.981,022
22 Apr 2022443.99443.99437.00438.53438.53263
21 Apr 2022445.79447.75445.79447.75447.7562
20 Apr 2022444.30444.83444.30444.83444.8315
19 Apr 2022439.73441.29437.75439.99439.99127
18 Apr 2022442.50455.24436.33437.50437.50310
14 Apr 2022450.00450.00444.96444.96444.96109
13 Apr 2022443.20443.20441.95442.65442.6570
12 Apr 2022444.50444.50438.50438.50438.50502
11 Apr 2022451.64451.64445.00445.00445.00190
08 Apr 2022450.80452.44449.00451.64451.64281
07 Apr 2022447.70447.87446.00447.87447.87237
06 Apr 2022457.00460.00450.00450.00450.00362
05 Apr 2022460.00460.00454.97458.65458.6593
04 Apr 2022455.50455.50453.75454.09454.09209
01 Apr 2022456.00456.00453.00455.27455.27212
31 Mar 2022460.00460.00459.28459.28459.28159
30 Mar 2022460.00462.80460.00461.00461.00124
29 Mar 2022456.00456.70455.12456.70456.70312
28 Mar 2022450.23455.00450.23453.43453.43224
25 Mar 2022448.67451.48448.67450.23450.23164
24 Mar 2022446.80446.80444.00446.78446.78275
23 Mar 2022447.00451.89447.00450.44450.44294
22 Mar 2022444.61444.61444.00444.61444.61158
21 Mar 2022440.00445.09440.00444.61444.61641
18 Mar 2022437.00438.21437.00438.00438.00590
17 Mar 2022436.89437.16436.00436.00436.00236
16 Mar 2022427.61431.22427.00430.67430.67397
15 Mar 2022423.00423.00416.00416.00416.00568
14 Mar 2022435.00435.00420.60424.11424.11341
11 Mar 2022426.63426.63422.71425.31425.31312
10 Mar 2022428.00431.00425.01425.01425.01290
09 Mar 2022423.00424.26418.00424.26424.26639
08 Mar 2022426.00426.00416.00422.98422.98964
07 Mar 2022433.00433.00426.00426.00426.00310
04 Mar 2022433.80437.00430.00437.00437.00442
03 Mar 2022436.01440.94436.01438.40438.40180
02 Mar 2022436.00436.00430.00430.00430.00447
01 Mar 2022439.60441.17438.85439.00439.00144
28 Feb 2022431.71431.71428.00430.50430.50103
25 Feb 2022425.70428.61425.00425.00425.00691
24 Feb 2022429.00429.00412.64416.00416.001,471
23 Feb 2022432.00434.63430.67434.00434.0084
22 Feb 2022436.00436.00425.85427.50427.501,277
21 Feb 2022440.00440.45435.00440.00440.00337
18 Feb 2022440.00441.99438.54441.99441.99123
17 Feb 2022448.00448.00445.00446.00446.002,376
16 Feb 2022446.31447.70446.00447.49447.49281
15 Feb 2022441.46446.31439.80446.31446.31286
14 Feb 2022444.77444.77439.00439.00439.00200
11 Feb 2022450.00450.00446.50448.50448.502,430
10 Feb 2022454.51458.73454.51458.05458.05220
09 Feb 2022454.94454.94453.92453.92453.9223
08 Feb 2022449.00449.60448.13449.35449.35324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...