Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,559.21 +4.32 (+0.09%) Dow
35,487.08 +70.10 (+0.20%) Nasdaq
14,289.02 +7.26 (+0.05%) Bitcoin USD
37,854.21 -333.19 (-0.87%) CMC Crypto 200
782.15 -3.35 (-0.43%)
SPDR S&P 500 ETF Trust (S27.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 04:39PM SGT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 455.80 | 456.39 | 455.61 | 456.07 | 456.07 | 447 |
| 28 Nov 2023 | 455.99 | 455.99 | 455.80 | 455.80 | 455.80 | 60 |
| 27 Nov 2023 | 456.71 | 456.71 | 455.50 | 455.99 | 455.99 | 63 |
| 24 Nov 2023 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 59 |
| 23 Nov 2023 | 455.57 | 456.00 | 454.86 | 456.00 | 456.00 | 184 |
| 22 Nov 2023 | 455.80 | 456.00 | 454.90 | 455.57 | 455.57 | 69 |
| 21 Nov 2023 | 455.00 | 457.03 | 455.00 | 455.80 | 455.80 | 151 |
| 20 Nov 2023 | 452.84 | 452.84 | 452.49 | 452.49 | 452.49 | 31 |
| 17 Nov 2023 | 451.00 | 453.41 | 451.00 | 453.10 | 453.10 | 117 |
| 16 Nov 2023 | 452.07 | 452.07 | 451.00 | 451.87 | 451.87 | 85 |
| 15 Nov 2023 | 451.49 | 452.00 | 449.01 | 452.00 | 452.00 | 1,893 |
| 14 Nov 2023 | 440.13 | 441.00 | 440.13 | 441.00 | 441.00 | 70 |
| 10 Nov 2023 | 435.11 | 436.95 | 435.00 | 435.01 | 435.01 | 111 |
| 09 Nov 2023 | 438.54 | 439.38 | 438.00 | 438.50 | 438.50 | 71 |
| 08 Nov 2023 | 438.94 | 438.94 | 438.54 | 438.54 | 438.54 | 14 |
| 07 Nov 2023 | 437.56 | 437.56 | 435.11 | 436.72 | 436.72 | 176 |
| 06 Nov 2023 | 435.23 | 437.99 | 435.23 | 437.98 | 437.98 | 124 |
| 03 Nov 2023 | 426.25 | 433.41 | 426.25 | 431.01 | 431.01 | 171 |
| 02 Nov 2023 | 425.00 | 426.83 | 425.00 | 426.25 | 426.25 | 264 |
| 01 Nov 2023 | 417.50 | 420.25 | 417.50 | 419.68 | 419.68 | 155 |
| 31 Oct 2023 | 416.25 | 416.49 | 415.80 | 416.00 | 416.00 | 282 |
| 30 Oct 2023 | 414.89 | 415.35 | 414.00 | 415.00 | 415.00 | 484 |
| 27 Oct 2023 | 416.85 | 417.50 | 416.20 | 416.20 | 416.20 | 174 |
| 26 Oct 2023 | 420.00 | 420.00 | 415.11 | 416.99 | 416.99 | 512 |
| 25 Oct 2023 | 427.00 | 427.00 | 424.00 | 424.00 | 424.00 | 239 |
| 24 Oct 2023 | 424.12 | 424.12 | 423.00 | 424.00 | 424.00 | 323 |
| 23 Oct 2023 | 424.86 | 425.00 | 420.48 | 420.48 | 420.48 | 370 |
| 20 Oct 2023 | 428.31 | 428.66 | 426.11 | 426.15 | 426.15 | 207 |
| 19 Oct 2023 | 433.41 | 433.41 | 430.50 | 430.50 | 430.50 | 100 |
| 18 Oct 2023 | 437.33 | 437.33 | 435.56 | 435.56 | 435.56 | 13 |
| 17 Oct 2023 | 436.08 | 438.53 | 436.08 | 438.38 | 438.38 | 265 |
| 16 Oct 2023 | 435.37 | 435.37 | 434.00 | 434.00 | 434.00 | 140 |
| 13 Oct 2023 | 437.62 | 437.62 | 434.02 | 434.02 | 434.02 | 206 |
| 12 Oct 2023 | 438.00 | 441.99 | 438.00 | 440.15 | 440.15 | 116 |
| 11 Oct 2023 | 435.00 | 437.32 | 434.70 | 435.00 | 435.00 | 211 |
| 10 Oct 2023 | 433.00 | 435.69 | 433.00 | 435.00 | 435.00 | 126 |
| 09 Oct 2023 | 432.00 | 432.00 | 426.45 | 426.45 | 426.45 | 478 |
| 06 Oct 2023 | 426.48 | 426.48 | 426.00 | 426.00 | 426.00 | 419 |
| 05 Oct 2023 | 426.10 | 427.55 | 425.00 | 426.48 | 426.48 | 438 |
| 04 Oct 2023 | 423.71 | 423.71 | 420.50 | 423.46 | 423.46 | 787 |
| 03 Oct 2023 | 431.80 | 431.80 | 428.50 | 429.00 | 429.00 | 250 |
| 02 Oct 2023 | 432.08 | 432.49 | 431.20 | 432.27 | 432.27 | 149 |
| 29 Sept 2023 | 430.00 | 431.20 | 430.00 | 431.20 | 431.20 | 140 |
| 28 Sept 2023 | 429.64 | 429.64 | 427.50 | 428.00 | 428.00 | 617 |
| 27 Sept 2023 | 428.98 | 430.00 | 428.95 | 430.00 | 430.00 | 135 |
| 26 Sept 2023 | 432.00 | 433.48 | 431.00 | 433.14 | 433.14 | 288 |
| 25 Sept 2023 | 433.28 | 434.05 | 431.10 | 431.10 | 431.10 | 569 |
| 22 Sept 2023 | 433.73 | 434.76 | 432.50 | 434.57 | 434.57 | 745 |
| 21 Sept 2023 | 443.00 | 443.00 | 439.00 | 439.29 | 439.29 | 1,896 |
| 20 Sept 2023 | 445.00 | 445.00 | 443.99 | 444.00 | 444.00 | 44 |
| 19 Sept 2023 | 445.49 | 445.49 | 445.00 | 445.00 | 445.00 | 152 |
| 18 Sept 2023 | 449.00 | 449.00 | 444.80 | 445.49 | 445.49 | 90 |
| 15 Sept 2023 | 451.88 | 451.99 | 450.00 | 451.34 | 451.34 | 138 |
| 14 Sept 2023 | 447.80 | 455.00 | 447.80 | 450.00 | 450.00 | 43 |
| 13 Sept 2023 | 449.00 | 449.00 | 445.88 | 447.80 | 447.80 | 66 |
| 12 Sept 2023 | 448.92 | 449.50 | 448.90 | 448.90 | 448.90 | 71 |
| 11 Sept 2023 | 450.00 | 450.00 | 448.01 | 448.92 | 448.92 | 213 |
| 08 Sept 2023 | 446.50 | 447.82 | 446.00 | 446.00 | 446.00 | 111 |
| 07 Sept 2023 | 446.65 | 448.00 | 446.50 | 446.50 | 446.50 | 147 |
| 06 Sept 2023 | 450.98 | 450.98 | 448.98 | 450.30 | 450.30 | 277 |
| 05 Sept 2023 | 452.95 | 452.95 | 451.40 | 451.81 | 451.81 | 76 |
| 04 Sept 2023 | 452.98 | 452.99 | 452.95 | 452.95 | 452.95 | 123 |
| 31 Aug 2023 | 450.10 | 453.00 | 450.10 | 452.98 | 452.98 | 237 |
| 30 Aug 2023 | 450.01 | 451.52 | 450.01 | 451.52 | 451.52 | 319 |
| 29 Aug 2023 | 442.68 | 445.18 | 442.68 | 444.63 | 444.63 | 366 |
| 28 Aug 2023 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 116 |
| 25 Aug 2023 | 439.81 | 439.81 | 438.40 | 439.70 | 439.70 | 291 |
| 24 Aug 2023 | 445.81 | 448.45 | 445.71 | 447.88 | 447.88 | 398 |
| 23 Aug 2023 | 441.70 | 441.70 | 440.30 | 441.00 | 441.00 | 2,628 |
| 22 Aug 2023 | 440.00 | 441.69 | 440.00 | 441.69 | 441.69 | 89 |
| 21 Aug 2023 | 437.50 | 438.77 | 437.00 | 438.00 | 438.00 | 301 |
| 18 Aug 2023 | 440.00 | 440.00 | 437.00 | 437.50 | 437.50 | 302 |
| 17 Aug 2023 | 443.00 | 443.00 | 440.79 | 441.00 | 441.00 | 165 |
| 16 Aug 2023 | 444.81 | 445.82 | 443.50 | 445.82 | 445.82 | 248 |
| 15 Aug 2023 | 451.08 | 451.08 | 447.89 | 447.89 | 447.89 | 155 |
| 14 Aug 2023 | 446.00 | 449.10 | 445.50 | 448.22 | 448.22 | 254 |
| 11 Aug 2023 | 448.00 | 448.00 | 446.00 | 446.00 | 446.00 | 220 |
| 10 Aug 2023 | 449.16 | 449.16 | 448.45 | 448.50 | 448.50 | 89 |
| 08 Aug 2023 | 453.00 | 453.00 | 450.50 | 450.50 | 450.50 | 373 |
| 07 Aug 2023 | 452.57 | 452.57 | 448.55 | 448.55 | 448.55 | 511 |
| 04 Aug 2023 | 452.52 | 452.56 | 449.75 | 452.01 | 452.01 | 175 |
| 03 Aug 2023 | 452.59 | 452.59 | 449.00 | 449.00 | 449.00 | 197 |
| 02 Aug 2023 | 457.17 | 457.50 | 453.00 | 453.00 | 453.00 | 140 |
| 01 Aug 2023 | 457.57 | 459.87 | 457.57 | 458.10 | 458.10 | 86 |
| 31 Jul 2023 | 459.00 | 459.00 | 455.81 | 457.30 | 457.30 | 148 |
| 28 Jul 2023 | 459.89 | 459.89 | 452.57 | 455.80 | 455.80 | 139 |
| 27 Jul 2023 | 458.20 | 459.89 | 458.00 | 459.89 | 459.89 | 67 |
| 26 Jul 2023 | 455.50 | 459.99 | 455.50 | 457.36 | 457.36 | 310 |
| 25 Jul 2023 | 454.00 | 455.88 | 454.00 | 455.50 | 455.50 | 34 |
| 24 Jul 2023 | 454.00 | 454.00 | 452.00 | 453.10 | 453.10 | 81 |
| 21 Jul 2023 | 454.21 | 454.21 | 453.01 | 454.00 | 454.00 | 82 |
| 20 Jul 2023 | 456.00 | 456.00 | 455.00 | 455.00 | 455.00 | 37 |
| 19 Jul 2023 | 453.42 | 455.90 | 453.42 | 455.00 | 455.00 | 170 |
| 18 Jul 2023 | 452.34 | 452.48 | 452.12 | 452.48 | 452.48 | 61 |
| 17 Jul 2023 | 450.33 | 451.05 | 449.00 | 450.99 | 450.99 | 89 |
| 14 Jul 2023 | 449.50 | 451.00 | 449.00 | 451.00 | 451.00 | 378 |
| 13 Jul 2023 | 446.41 | 450.00 | 446.41 | 448.00 | 448.00 | 403 |
| 12 Jul 2023 | 442.11 | 444.65 | 442.11 | 444.63 | 444.63 | 1,462 |
| 11 Jul 2023 | 439.50 | 441.79 | 439.50 | 440.50 | 440.50 | 146 |
| 10 Jul 2023 | 439.05 | 439.05 | 438.05 | 438.82 | 438.82 | 381 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.