Singapore markets closed

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

SES - SES Delayed Price. Currency in USD
Add to watchlist
381.01+5.52 (+1.47%)
At close: 4:40PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Mar 2021385.50385.80381.75381.01381.01400
05 Mar 2021------
04 Mar 2021------
03 Mar 2021------
02 Mar 2021------
01 Mar 2021385.55385.55383.50384.11384.11570
26 Feb 2021383.53385.70381.38385.45385.451,410
25 Feb 2021387.03394.16387.03393.54393.54160
24 Feb 2021387.07387.85385.30385.30385.30150
23 Feb 2021386.10386.34386.10386.34386.3470
22 Feb 2021390.77390.77386.10386.10386.10630
19 Feb 2021391.16392.75390.00390.00390.00220
18 Feb 2021392.75392.75390.86391.16391.16440
17 Feb 2021392.78393.71392.66393.14393.14200
16 Feb 2021395.49396.80394.28396.17396.17270
15 Feb 2021395.40395.65395.23395.49395.49300
11 Feb 2021391.68391.68390.69390.69390.6930
10 Feb 2021390.81391.00390.81391.00391.00250
09 Feb 2021389.84390.72389.84390.72390.72230
08 Feb 2021389.00389.99389.00389.00389.00450
05 Feb 2021385.75389.11385.75389.00389.00170
04 Feb 2021384.70384.70384.55384.70384.701,180
03 Feb 2021384.97385.80382.22384.66384.66260
02 Feb 2021380.16380.16379.96379.96379.9630
01 Feb 2021374.15374.80368.10374.40374.40290
29 Jan 2021384.90384.90373.36373.36373.36210
28 Jan 2021383.59383.59372.48372.48372.48760
27 Jan 2021385.59385.59384.00384.00384.00110
26 Jan 2021385.15385.15380.00383.61383.61290
25 Jan 2021385.48385.77385.47385.47385.47380
22 Jan 2021384.85385.00383.20383.20383.20460
21 Jan 2021385.95386.88383.94383.94383.94250
20 Jan 2021378.60380.57378.60380.55380.55310
19 Jan 2021376.62377.25376.62377.25377.25250
18 Jan 2021378.26378.26375.30376.12376.12580
15 Jan 2021382.22382.22377.00378.00378.00630
14 Jan 2021380.00382.22380.00382.22382.22130
13 Jan 2021378.00379.99378.00379.76379.76120
12 Jan 2021378.01378.30378.01378.30378.3030
11 Jan 2021381.00381.00378.01380.15380.15140
08 Jan 2021381.73381.80381.49381.49381.49140
07 Jan 2021376.90376.90376.80376.80376.80110
06 Jan 2021371.00371.49369.60369.60369.60300
05 Jan 2021373.00373.00368.86370.80370.80640
04 Jan 2021373.26373.94373.26373.94373.94350
31 Dec 2020------
30 Dec 2020374.28374.28372.58372.58372.5840
29 Dec 2020372.25374.94372.25374.94374.94710
28 Dec 2020372.20372.20372.00372.12372.12350
24 Dec 2020------
23 Dec 2020367.90367.90366.38367.57367.57250
22 Dec 2020369.58369.58367.43367.90367.90260
21 Dec 2020371.18371.18369.00369.00369.00490
18 Dec 2020373.52373.52370.70371.29371.29230
17 Dec 2020370.50373.52370.50373.52373.52160
16 Dec 2020370.29370.30370.00370.30370.30500
15 Dec 2020368.21368.21365.18366.48366.48250
14 Dec 2020367.70367.73367.70367.73367.7350
11 Dec 2020368.14368.14367.12367.12367.12790
10 Dec 2020371.00371.00368.06368.44368.44340
09 Dec 2020391.11391.11370.70371.00371.00280
08 Dec 2020389.96389.96368.54368.98368.98400
07 Dec 2020369.00369.00367.89367.89367.89220
04 Dec 2020367.89367.89367.89367.89367.89120
03 Dec 2020366.38368.30365.36367.69367.69160
02 Dec 2020366.37366.37366.07366.07366.0730
01 Dec 2020362.27367.15362.27366.38366.38170
30 Nov 2020363.72364.14362.56362.56362.56330
27 Nov 2020362.00362.00362.00362.00362.00110
26 Nov 2020364.70364.70362.12362.56362.56210
25 Nov 2020366.49366.49364.53364.99364.99190
24 Nov 2020361.60361.60360.00361.50361.5070
23 Nov 2020356.50356.50356.50356.50356.5010
20 Nov 2020356.12357.69355.61355.61355.61290
19 Nov 2020357.53358.47355.55357.75357.75190
18 Nov 2020361.90361.90359.00359.00359.00190
17 Nov 2020361.00363.30361.00361.90361.90350
16 Nov 2020359.45362.85359.45361.00361.00350
13 Nov 2020354.57355.23351.05355.23355.23320
12 Nov 2020356.60356.60356.23356.23356.2370
11 Nov 2020356.32356.32356.30356.30356.3070
10 Nov 2020356.72356.72352.00353.97353.972,590
09 Nov 2020351.00356.79351.00356.42356.42230
06 Nov 2020349.00349.20349.00349.00349.00120
05 Nov 2020347.09348.20347.09347.60347.60760
04 Nov 2020335.00343.50333.62333.62333.62180
03 Nov 2020333.54334.12331.28334.12334.12210
02 Nov 2020327.00328.47326.85328.47328.47550
30 Oct 2020329.20329.20324.91326.85326.85360
29 Oct 2020328.44331.45328.44329.20329.20490
28 Oct 2020340.30340.30337.60338.25338.25320
27 Oct 2020342.13342.13341.00341.13341.13250
26 Oct 2020345.50345.50343.81343.81343.8180
23 Oct 2020344.11345.49344.11345.49345.49310
22 Oct 2020342.97343.48341.80343.48343.48170
21 Oct 2020344.50344.50344.31344.50344.5090
20 Oct 2020348.00348.00342.51342.51342.51360
19 Oct 2020348.00350.14348.00349.80349.80250
16 Oct 2020349.90349.90346.82346.82346.82220
15 Oct 2020349.12349.12345.60345.60345.60180
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...