Singapore markets closed

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

SES - SES Delayed Price. Currency in USD
Add to watchlist
446.37-0.31 (-0.07%)
At close: 10:43AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 2021448.00448.00445.83446.37446.37120
16 Sep 2021------
15 Sep 2021------
14 Sep 2021------
13 Sep 2021------
10 Sep 2021449.64451.71448.88451.70451.70120
09 Sep 2021450.00451.12449.80450.75450.75140
08 Sep 2021453.70453.70451.00451.00451.00220
07 Sep 2021453.80453.80453.40453.70453.7080
06 Sep 2021453.36453.36452.81452.81452.8130
03 Sep 2021453.86454.48453.56454.36454.36170
02 Sep 2021453.35453.35451.81451.81451.81290
01 Sep 2021452.67453.35452.57453.35453.35140
31 Aug 2021452.66452.66452.66452.66452.6670
30 Aug 2021450.00450.20450.00450.20450.2090
27 Aug 2021450.30450.30447.53447.83447.83150
26 Aug 2021448.91449.03448.91449.03449.0340
25 Aug 2021450.00450.00447.77448.30448.30330
24 Aug 2021444.50447.09444.50447.09447.0960
23 Aug 2021443.04443.65443.04443.65443.6550
20 Aug 2021435.46439.47435.46437.44437.44200
19 Aug 2021442.73442.73434.27435.46435.46570
18 Aug 2021445.00445.00443.86443.86443.86320
17 Aug 2021445.51445.51445.00445.00445.0050
16 Aug 2021445.68445.68445.00445.47445.47280
13 Aug 2021444.02445.68444.02445.68445.6890
12 Aug 2021444.05444.25443.73443.73443.7360
11 Aug 2021441.81442.47441.81442.44442.44150
10 Aug 2021441.30441.82441.30441.30441.30270
06 Aug 2021441.68441.81441.30441.30441.30130
05 Aug 2021440.95440.95439.54439.54439.54150
04 Aug 2021438.77441.04438.77440.95440.9560
03 Aug 2021439.03439.08439.03439.05439.0550
02 Aug 2021440.75442.56440.75442.24442.242,620
30 Jul 2021438.81438.81437.80437.80437.80130
29 Jul 2021466.35466.35438.70438.70438.70410
28 Jul 2021439.60439.99439.60439.99439.99260
27 Jul 2021439.18439.18439.18439.18439.1820
26 Jul 2021438.00439.29438.00438.32438.32670
23 Jul 2021435.81437.51435.81437.00437.00210
22 Jul 2021432.75435.25432.75435.25435.25200
21 Jul 2021429.75429.81429.65429.81429.81200
19 Jul 2021435.72435.72429.50429.75429.75650
16 Jul 2021436.00436.00433.77435.72435.72130
15 Jul 2021436.00436.30434.40434.85434.85690
14 Jul 2021437.50437.50436.00436.00436.00510
13 Jul 2021438.30438.30437.62437.62437.62140
12 Jul 2021435.29435.30433.95433.95433.95220
09 Jul 2021430.58431.51429.37431.50431.50520
08 Jul 2021434.00434.00432.40432.40432.40200
07 Jul 2021433.74433.82433.20433.82433.8260
06 Jul 2021434.17434.17433.74434.06434.06160
05 Jul 2021434.32434.32434.17434.17434.17130
02 Jul 2021430.94432.11430.64432.11432.11220
01 Jul 2021430.39430.89429.67430.64430.64290
30 Jun 2021427.98429.29427.20427.20427.20630
29 Jun 2021427.00427.50427.00427.20427.20370
28 Jun 2021426.06426.06426.06426.06426.0690
25 Jun 2021427.36427.36426.36426.36426.361,520
24 Jun 2021425.07425.10425.00425.10425.10430
23 Jun 2021427.00427.00425.07425.07425.07180
22 Jun 2021422.60422.60422.60422.60422.6030
21 Jun 2021418.00418.00413.75416.21416.21440
18 Jun 2021422.13422.13421.77421.83421.83280
17 Jun 2021424.70424.70420.75422.00422.0070
16 Jun 2021426.16426.47425.94425.96425.96370
15 Jun 2021426.40426.40426.38426.38426.38160
14 Jun 2021424.70426.65424.70426.40426.40470
11 Jun 2021422.11425.42422.11424.70424.70110
10 Jun 2021423.00423.19422.40422.40422.40840
09 Jun 2021423.00423.47423.00423.47423.47130
08 Jun 2021423.47423.47423.47423.47423.47-
07 Jun 2021421.00423.47421.00423.47423.47100
04 Jun 2021421.28421.28419.53420.78420.78190
03 Jun 2021422.38422.38421.28421.28421.28200
02 Jun 2021422.35422.35418.65418.65418.65180
01 Jun 2021420.88422.35420.70422.35422.35170
31 May 2021422.00422.00421.40421.69421.69210
28 May 2021422.42422.42419.83419.83419.83150
27 May 2021419.57419.67419.00419.41419.41170
25 May 2021420.99421.97419.37421.97421.97320
24 May 2021415.37418.37415.37417.87417.87210
21 May 2021414.97414.97414.97414.97414.9710
20 May 2021410.01410.01410.01410.01410.0120
19 May 2021417.46417.46410.00410.00410.00700
18 May 2021417.02417.10417.00417.10417.10100
17 May 2021413.01417.02413.01417.02417.02100
14 May 2021413.05413.05411.46413.00413.00450
12 May 2021414.00415.66412.25412.25412.25260
11 May 2021420.00420.00415.70415.94415.94390
10 May 2021420.05424.65420.05423.31423.31450
07 May 2021416.23420.84416.23420.04420.04140
06 May 2021417.23417.23416.20416.95416.95220
05 May 2021418.72418.72416.40417.89417.89210
04 May 2021418.27418.72417.50418.72418.7250
03 May 2021419.00419.10418.71419.10419.10200
30 Apr 2021444.68444.68417.29419.00419.00400
29 Apr 2021419.51419.51419.51419.51419.5110
28 Apr 2021418.32419.36418.32419.21419.21130
27 Apr 2021415.83417.00415.83417.00417.0040
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...