Singapore markets open in 3 hours 59 minutes

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

SES - SES Delayed Price. Currency in USD
Add to watchlist
398.65+2.86 (+0.72%)
At close: 04:43PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022398.50399.29397.01398.65398.65274
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
07 Feb 2022451.77451.77445.87449.00449.00533
04 Feb 2022453.00453.63451.00451.77451.77187
03 Feb 2022450.00454.99450.00453.00453.00293
31 Jan 2022442.00444.73442.00444.73444.7356
28 Jan 2022435.22436.00432.00433.26433.26504
27 Jan 2022438.69438.69427.00431.00431.00937
26 Jan 2022435.80438.00435.00437.38437.38429
25 Jan 2022441.00441.00433.33435.79435.794,909
24 Jan 2022445.80462.46441.00441.00441.002,039
21 Jan 2022450.00450.00444.00447.74447.74700
20 Jan 2022456.07456.07453.00454.00454.00220
19 Jan 2022462.46462.46453.20454.98454.98738
18 Jan 2022466.75466.75462.00462.46462.46201
17 Jan 2022467.00467.00465.00466.75466.75289
14 Jan 2022471.75471.75464.70466.46466.46430
13 Jan 2022470.54471.94470.54471.75471.75150
12 Jan 2022471.04471.04470.74470.94470.9450
11 Jan 2022465.70467.06465.11466.30466.30530
10 Jan 2022466.36468.48463.81466.59466.59690
07 Jan 2022470.83470.83468.63468.63468.63450
06 Jan 2022477.48477.48468.86469.06469.067,850
05 Jan 2022479.75479.75477.26477.49477.49330
04 Jan 2022480.00480.13477.35479.75479.751,260
03 Jan 2022475.00478.15475.00478.13478.13170
31 Dec 2021475.97476.00475.95475.95475.95100
30 Dec 2021477.80477.80477.20477.80477.80110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...