Singapore markets close in 5 hours 31 minutes

SPDR S&P 500 ETF Trust (SPY.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
616.82+13.44 (+2.23%)
As of 01:38PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022605.02617.59605.02616.82616.82710
27 Jan 2022608.20612.94602.00603.38603.381,717
25 Jan 2022614.66616.44608.00608.98608.981,339
24 Jan 2022612.28616.00610.67614.94614.941,356
21 Jan 2022618.13618.99615.55617.25617.25987
20 Jan 2022633.01633.01622.68627.36627.361,264
19 Jan 2022643.00643.00632.00632.00632.00981
18 Jan 2022650.00650.00641.00643.61643.61475
17 Jan 2022642.55645.91642.55643.21643.21823
14 Jan 2022645.00651.18638.00639.61639.61827
13 Jan 2022659.96659.96645.00645.00645.001,267
12 Jan 2022650.01653.46650.01651.19651.19274
11 Jan 2022658.22658.22647.63647.75647.75278
10 Jan 2022658.86658.86647.50647.98647.981,215
07 Jan 2022662.83663.90654.00655.03655.03221
06 Jan 2022650.15651.33648.83650.04650.043,869
05 Jan 2022663.62663.65658.16659.30659.30484
04 Jan 2022663.88664.82663.10663.50663.50359
31 Dec 2021658.13659.01654.69655.90655.90198
30 Dec 2021662.00662.44657.38657.70657.70526
29 Dec 2021655.71661.52655.71660.42660.42769
24 Dec 2021655.00655.87652.00652.00652.00111
23 Dec 2021650.00650.90648.27649.25649.25230
22 Dec 2021645.00655.00645.00648.47648.47319
21 Dec 2021641.81644.75641.81644.14644.14153
20 Dec 2021650.00650.06640.00641.62641.62676
17 Dec 2021658.65658.65647.50647.85647.85793
16 Dec 2021654.01659.39654.01658.81658.81907
15 Dec 2021657.65657.65651.29652.11652.11638
14 Dec 2021658.88658.88654.67657.72657.72638
13 Dec 2021659.00660.40658.50659.51659.51250
10 Dec 2021654.21654.27652.00652.47652.47517
09 Dec 2021658.99658.99653.70654.16654.16630
08 Dec 2021655.13661.69655.13658.72658.72650
07 Dec 2021652.00652.05650.50651.87651.87298
06 Dec 2021650.00650.00648.00648.70648.70420
03 Dec 2021642.00652.36642.00646.06646.06381
02 Dec 2021639.19639.19635.00638.50638.50844
01 Dec 2021652.00652.50641.51642.75642.75576
30 Nov 2021648.71656.92648.71651.76651.76858
29 Nov 2021647.00649.40647.00648.43648.436,931
26 Nov 2021655.30655.30650.71651.23651.23509
25 Nov 2021650.00654.15650.00654.15654.151,406
24 Nov 2021656.92656.92647.70648.72648.72449
23 Nov 2021650.00650.00646.30647.48647.48468
22 Nov 2021651.24651.24648.50648.57648.571,069
19 Nov 2021646.78649.07646.04648.53648.53206
18 Nov 2021645.61645.86644.00644.10644.10588
17 Nov 2021636.21645.60636.21644.37644.37963
16 Nov 2021638.82638.82635.59635.64635.64262
15 Nov 2021639.11639.11636.49637.02637.02436
12 Nov 2021635.00639.11635.00637.40637.40397
11 Nov 2021633.03635.81632.43635.81635.81773
10 Nov 2021632.00634.00631.89632.87632.87367
09 Nov 2021633.71633.83631.48631.48631.48243
08 Nov 2021634.04634.04631.60631.76631.761,220
05 Nov 2021633.09633.13630.64631.48631.48640
04 Nov 2021626.01626.01622.85624.15624.15345
03 Nov 2021615.01621.97615.00620.63620.631,368
02 Nov 2021612.11613.51609.80613.17613.17310
01 Nov 2021610.01613.74610.01613.34613.34904
29 Oct 2021606.00606.94605.00605.00605.0077
28 Oct 2021607.04607.05605.80606.00606.00163
27 Oct 2021609.65609.65605.60607.02607.02479
26 Oct 2021607.05609.50607.05607.80607.80609
25 Oct 2021606.73606.80605.52606.00606.00492
22 Oct 2021606.23607.88605.90606.70606.70403
21 Oct 2021602.47602.47599.41599.41599.41918
20 Oct 2021600.30605.00600.30600.65600.65230
19 Oct 2021604.72604.72600.30600.30600.30463
18 Oct 2021601.15602.04599.00601.57601.571,430
15 Oct 2021597.00599.00596.50599.00599.00552
14 Oct 2021590.52591.80590.50591.29591.29521
13 Oct 2021597.49597.49589.00590.50590.50181
12 Oct 2021598.01598.01589.00589.21589.21471
11 Oct 2021600.52600.52596.00596.49596.49168
08 Oct 2021600.89601.67599.60600.74600.74167
07 Oct 2021599.09601.02599.00600.76600.76141
06 Oct 2021591.48595.22591.48593.26593.261,601
05 Oct 2021592.93592.93587.49590.67590.67940
04 Oct 2021596.41599.09595.15596.55596.55601
01 Oct 2021595.26595.32590.98593.00593.001,259
30 Sep 2021606.71607.61605.68606.91606.91381
29 Sep 2021600.79602.83600.79601.49601.49385
28 Sep 2021607.93609.28605.99606.34606.34722
27 Sep 2021611.82613.01611.82613.01613.01363
24 Sep 2021607.58608.32607.40607.82607.82413
23 Sep 2021602.02608.01602.02606.33606.331,436
22 Sep 2021599.25601.00597.50601.00601.001,195
21 Sep 2021604.99604.99599.00600.61600.61742
20 Sep 2021610.20610.20606.00606.00606.00779
17 Sep 2021614.30616.38611.12611.15611.151,160
16 Sep 2021608.66612.84608.66612.84612.84610
15 Sep 2021609.98609.99608.23608.50608.50463
14 Sep 2021609.39609.76608.00609.76609.76368
13 Sep 2021609.99609.99606.49608.65608.65815
10 Sep 2021612.80614.58609.93610.05610.05255
09 Sep 2021613.40613.40611.51611.51611.51272
08 Sep 2021614.00614.01612.00613.40613.40178
07 Sep 2021611.80613.45609.00612.70612.701,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...