Singapore markets open in 5 hours 11 minutes

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

SES - SES Delayed Price. Currency in USD
Add to watchlist
456.07+0.38 (+0.08%)
At close: 04:39PM SGT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2023455.80456.39455.61456.07456.07447
28 Nov 2023455.99455.99455.80455.80455.8060
27 Nov 2023456.71456.71455.50455.99455.9963
24 Nov 2023456.00456.00456.00456.00456.0059
23 Nov 2023455.57456.00454.86456.00456.00184
22 Nov 2023455.80456.00454.90455.57455.5769
21 Nov 2023455.00457.03455.00455.80455.80151
20 Nov 2023452.84452.84452.49452.49452.4931
17 Nov 2023451.00453.41451.00453.10453.10117
16 Nov 2023452.07452.07451.00451.87451.8785
15 Nov 2023451.49452.00449.01452.00452.001,893
14 Nov 2023440.13441.00440.13441.00441.0070
10 Nov 2023435.11436.95435.00435.01435.01111
09 Nov 2023438.54439.38438.00438.50438.5071
08 Nov 2023438.94438.94438.54438.54438.5414
07 Nov 2023437.56437.56435.11436.72436.72176
06 Nov 2023435.23437.99435.23437.98437.98124
03 Nov 2023426.25433.41426.25431.01431.01171
02 Nov 2023425.00426.83425.00426.25426.25264
01 Nov 2023417.50420.25417.50419.68419.68155
31 Oct 2023416.25416.49415.80416.00416.00282
30 Oct 2023414.89415.35414.00415.00415.00484
27 Oct 2023416.85417.50416.20416.20416.20174
26 Oct 2023420.00420.00415.11416.99416.99512
25 Oct 2023427.00427.00424.00424.00424.00239
24 Oct 2023424.12424.12423.00424.00424.00323
23 Oct 2023424.86425.00420.48420.48420.48370
20 Oct 2023428.31428.66426.11426.15426.15207
19 Oct 2023433.41433.41430.50430.50430.50100
18 Oct 2023437.33437.33435.56435.56435.5613
17 Oct 2023436.08438.53436.08438.38438.38265
16 Oct 2023435.37435.37434.00434.00434.00140
13 Oct 2023437.62437.62434.02434.02434.02206
12 Oct 2023438.00441.99438.00440.15440.15116
11 Oct 2023435.00437.32434.70435.00435.00211
10 Oct 2023433.00435.69433.00435.00435.00126
09 Oct 2023432.00432.00426.45426.45426.45478
06 Oct 2023426.48426.48426.00426.00426.00419
05 Oct 2023426.10427.55425.00426.48426.48438
04 Oct 2023423.71423.71420.50423.46423.46787
03 Oct 2023431.80431.80428.50429.00429.00250
02 Oct 2023432.08432.49431.20432.27432.27149
29 Sept 2023430.00431.20430.00431.20431.20140
28 Sept 2023429.64429.64427.50428.00428.00617
27 Sept 2023428.98430.00428.95430.00430.00135
26 Sept 2023432.00433.48431.00433.14433.14288
25 Sept 2023433.28434.05431.10431.10431.10569
22 Sept 2023433.73434.76432.50434.57434.57745
21 Sept 2023443.00443.00439.00439.29439.291,896
20 Sept 2023445.00445.00443.99444.00444.0044
19 Sept 2023445.49445.49445.00445.00445.00152
18 Sept 2023449.00449.00444.80445.49445.4990
15 Sept 2023451.88451.99450.00451.34451.34138
14 Sept 2023447.80455.00447.80450.00450.0043
13 Sept 2023449.00449.00445.88447.80447.8066
12 Sept 2023448.92449.50448.90448.90448.9071
11 Sept 2023450.00450.00448.01448.92448.92213
08 Sept 2023446.50447.82446.00446.00446.00111
07 Sept 2023446.65448.00446.50446.50446.50147
06 Sept 2023450.98450.98448.98450.30450.30277
05 Sept 2023452.95452.95451.40451.81451.8176
04 Sept 2023452.98452.99452.95452.95452.95123
31 Aug 2023450.10453.00450.10452.98452.98237
30 Aug 2023450.01451.52450.01451.52451.52319
29 Aug 2023442.68445.18442.68444.63444.63366
28 Aug 2023440.00442.00440.00442.00442.00116
25 Aug 2023439.81439.81438.40439.70439.70291
24 Aug 2023445.81448.45445.71447.88447.88398
23 Aug 2023441.70441.70440.30441.00441.002,628
22 Aug 2023440.00441.69440.00441.69441.6989
21 Aug 2023437.50438.77437.00438.00438.00301
18 Aug 2023440.00440.00437.00437.50437.50302
17 Aug 2023443.00443.00440.79441.00441.00165
16 Aug 2023444.81445.82443.50445.82445.82248
15 Aug 2023451.08451.08447.89447.89447.89155
14 Aug 2023446.00449.10445.50448.22448.22254
11 Aug 2023448.00448.00446.00446.00446.00220
10 Aug 2023449.16449.16448.45448.50448.5089
08 Aug 2023453.00453.00450.50450.50450.50373
07 Aug 2023452.57452.57448.55448.55448.55511
04 Aug 2023452.52452.56449.75452.01452.01175
03 Aug 2023452.59452.59449.00449.00449.00197
02 Aug 2023457.17457.50453.00453.00453.00140
01 Aug 2023457.57459.87457.57458.10458.1086
31 Jul 2023459.00459.00455.81457.30457.30148
28 Jul 2023459.89459.89452.57455.80455.80139
27 Jul 2023458.20459.89458.00459.89459.8967
26 Jul 2023455.50459.99455.50457.36457.36310
25 Jul 2023454.00455.88454.00455.50455.5034
24 Jul 2023454.00454.00452.00453.10453.1081
21 Jul 2023454.21454.21453.01454.00454.0082
20 Jul 2023456.00456.00455.00455.00455.0037
19 Jul 2023453.42455.90453.42455.00455.00170
18 Jul 2023452.34452.48452.12452.48452.4861
17 Jul 2023450.33451.05449.00450.99450.9989
14 Jul 2023449.50451.00449.00451.00451.00378
13 Jul 2023446.41450.00446.41448.00448.00403
12 Jul 2023442.11444.65442.11444.63444.631,462
11 Jul 2023439.50441.79439.50440.50440.50146
10 Jul 2023439.05439.05438.05438.82438.82381
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...