S27.SI - SPDR S&P 500 ETF Trust

SES - SES Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 2023419.86421.00419.00420.00420.00164
31 May 2023422.22422.22419.90420.83420.8383
30 May 2023422.94423.99420.51423.99423.99359
29 May 2023420.72423.38420.72423.30423.30477
26 May 2023415.00416.51415.00415.69415.69154
25 May 2023415.00415.00414.00414.16414.16107
24 May 2023418.01418.01414.00414.78414.78261
23 May 2023421.00421.20418.01418.01418.01173
22 May 2023421.50421.50419.50419.50419.50238
19 May 2023419.43421.50419.31421.50421.50574
18 May 2023415.01416.91415.01416.00416.00184
17 May 2023412.77413.11412.00412.79412.791,229
16 May 2023414.49414.49412.00413.00413.00137
15 May 2023412.66414.50412.66414.50414.5039
12 May 2023415.00415.00413.00414.99414.99198
11 May 2023415.00415.00415.00415.00415.004
10 May 2023412.50412.60411.99412.00412.0056
09 May 2023414.00414.35412.50412.50412.5074
08 May 2023408.00413.90408.00412.15412.1520
05 May 2023408.40408.40407.50407.70407.70119
04 May 2023410.00410.00408.00409.84409.84115
03 May 2023413.25413.48412.50413.20413.2061
02 May 2023414.55416.00414.55416.00416.00109
28 Apr 2023410.00414.00410.00412.00412.00287
27 Apr 2023408.47408.47406.70407.00407.0081
26 Apr 2023410.00410.00408.00408.00408.00141
25 Apr 2023412.05415.00411.77412.33412.33151
24 Apr 2023413.00413.00412.05412.05412.0551
21 Apr 2023413.32413.93413.26413.26413.2642
20 Apr 2023414.00414.00413.24413.32413.3256
19 Apr 2023416.00416.00414.00414.20414.2074
18 Apr 2023413.50416.00413.50416.00416.00134
17 Apr 2023413.50414.00413.18413.18413.18112
14 Apr 2023412.20414.00412.20413.50413.50133
13 Apr 2023409.91410.63408.00410.00410.00233
12 Apr 2023411.00411.44409.36409.36409.36125
11 Apr 2023409.05411.00409.00410.00410.00104
10 Apr 2023409.01410.00409.00409.02409.02113
06 Apr 2023406.43408.78406.43408.39408.3959
05 Apr 2023412.25412.25409.88409.88409.88282
04 Apr 2023409.50412.25409.50412.25412.251,075
03 Apr 2023410.00410.00407.93409.50409.50138
31 Mar 2023406.67408.00405.10405.10405.10394
30 Mar 2023400.61404.00400.61404.00404.00189
29 Mar 2023398.96400.80398.96400.80400.80146
28 Mar 2023404.00404.00397.00397.00397.0071
27 Mar 2023398.00399.71395.67397.00397.00255
24 Mar 2023395.42395.50393.00393.00393.00501
23 Mar 2023396.50396.85394.30396.82396.82237
22 Mar 2023398.09400.70398.09398.23398.23338
21 Mar 2023392.00396.50392.00396.50396.5035
20 Mar 2023394.55394.55387.00387.00387.00440
17 Mar 2023395.00396.10395.00396.10396.1085
16 Mar 2023392.69392.86392.00392.00392.00169
15 Mar 2023393.70394.00392.01394.00394.00149
14 Mar 2023388.09388.32386.68387.99387.99598
13 Mar 2023391.10394.68389.50389.50389.50274
10 Mar 2023391.85391.85389.50389.90389.90461
09 Mar 2023400.00400.20399.50400.07400.0790
08 Mar 2023400.12401.00399.00399.94399.94200
07 Mar 2023406.47409.00405.99406.00406.00343
06 Mar 2023400.80406.76400.80406.35406.35149
03 Mar 2023392.80392.80392.80392.80392.80-
02 Mar 2023396.44396.44392.80392.80392.80377
01 Mar 2023400.00400.00396.00399.22399.22162
28 Feb 2023399.67400.20397.50397.98397.98211
27 Feb 2023400.90400.90396.82399.67399.67239
24 Feb 2023402.27402.27400.96400.96400.96170
23 Feb 2023401.53402.99401.23402.42402.42429
22 Feb 2023401.43401.77399.85399.85399.85264
21 Feb 2023406.99406.99404.70404.70404.70317
20 Feb 2023408.77408.79406.46408.25408.2567
17 Feb 2023411.90411.90406.00406.00406.00708
16 Feb 2023416.49416.49415.10415.10415.1030
15 Feb 2023413.21413.34411.00412.47412.47121
14 Feb 2023411.33413.83411.33413.83413.83203
13 Feb 2023407.53408.99407.00408.99408.99226
10 Feb 2023408.64409.00407.50407.50407.50169
09 Feb 2023413.15413.60412.00413.00413.00139
08 Feb 2023412.50416.71412.50415.00415.00296
07 Feb 2023412.01412.01411.10411.88411.88465
06 Feb 2023412.86413.13411.99411.99411.99209
03 Feb 2023413.70415.00413.70414.59414.59185
02 Feb 2023406.50413.99406.50413.50413.50999
01 Feb 2023406.00406.00405.96405.96405.9641
31 Jan 2023403.08403.16400.01400.01400.01215
30 Jan 2023406.68406.68403.93403.93403.93345
27 Jan 2023402.95405.00402.95404.50404.50441
26 Jan 2023402.00402.00401.50402.00402.00238
25 Jan 2023402.00402.00399.50399.50399.50550
20 Jan 2023392.20392.20390.00390.20390.20152
19 Jan 2023392.48392.48390.32391.18391.1860
18 Jan 2023397.95399.90397.95399.66399.66164
17 Jan 2023398.90398.90397.76397.76397.76129
16 Jan 2023400.00400.00398.00398.00398.00173
13 Jan 2023397.00397.00396.50396.50396.5034
12 Jan 2023397.00397.00396.50396.50396.5034
11 Jan 2023392.32392.32391.00391.00391.0092
10 Jan 2023388.62388.62388.00388.40388.40167
09 Jan 2023388.12390.43388.12390.02390.0225
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...