SPDR S&P 500 ETF (ASX:SPY)
Australia · Delayed Price · Currency is AUD 1,022.83
+3.85 (0.38%)
Oct 10, 2025, 2:35 PM AEST
ASX:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,022.00 | 1,023.94 | 1,018.98 | 1,018.98 | 1,018.98 | -0.22% | 567 |
| Oct 8, 2025 | 1,015.50 | 1,021.74 | 1,014.01 | 1,021.26 | 1,021.26 | 0.57% | 559 |
| Oct 7, 2025 | 1,013.85 | 1,015.50 | 1,012.90 | 1,015.50 | 1,015.50 | -0.09% | 557 |
| Oct 6, 2025 | 1,018.00 | 1,018.00 | 1,015.00 | 1,016.41 | 1,016.41 | -0.14% | 386 |
| Oct 5, 2025 | 1,018.00 | 1,018.00 | 1,017.82 | 1,017.82 | 1,017.82 | - | 79 |
| Oct 3, 2025 | 1,014.62 | 1,018.34 | 1,014.46 | 1,017.80 | 1,017.80 | 0.64% | 537 |
| Oct 2, 2025 | 1,010.07 | 1,014.11 | 1,010.07 | 1,011.36 | 1,011.36 | 0.68% | 1,098 |
| Oct 1, 2025 | 1,006.38 | 1,006.50 | 1,004.00 | 1,004.48 | 1,004.48 | - | 460 |
| Sep 30, 2025 | 1,009.15 | 1,010.15 | 1,004.00 | 1,004.50 | 1,004.50 | -0.59% | 825 |
| Sep 29, 2025 | 1,011.03 | 1,012.74 | 1,010.12 | 1,010.44 | 1,010.44 | 0.43% | 1,105 |
| Sep 26, 2025 | 1,007.34 | 1,007.91 | 1,005.50 | 1,006.09 | 1,006.09 | 0.24% | 1,160 |
| Sep 25, 2025 | 1,004.21 | 1,006.37 | 1,003.60 | 1,003.64 | 1,003.64 | 0.09% | 338 |
| Sep 24, 2025 | 1,006.38 | 1,006.80 | 1,002.11 | 1,002.77 | 1,002.77 | -0.97% | 712 |
| Sep 23, 2025 | 1,007.04 | 1,013.46 | 1,007.04 | 1,012.60 | 1,012.60 | 0.65% | 617 |
| Sep 22, 2025 | 1,003.01 | 1,007.22 | 1,003.01 | 1,006.02 | 1,006.02 | 0.39% | 742 |
| Sep 19, 2025 | 1,002.71 | 1,002.71 | 999.66 | 1,002.11 | 1,002.11 | 0.25% | 2,286 |
| Sep 18, 2025 | 994.43 | 999.81 | 994.20 | 999.66 | 996.88 | 1.16% | 1,403 |
| Sep 17, 2025 | 988.02 | 1,000.00 | 987.00 | 988.15 | 985.41 | -0.51% | 765 |
| Sep 16, 2025 | 989.87 | 993.56 | 989.87 | 993.22 | 990.46 | 0.46% | 635 |
| Sep 15, 2025 | 990.00 | 990.00 | 987.11 | 988.69 | 985.95 | 0.03% | 618 |
| Sep 12, 2025 | 986.20 | 988.43 | 986.20 | 988.43 | 985.69 | 0.03% | 657 |
| Sep 11, 2025 | 986.39 | 988.35 | 986.39 | 988.12 | 985.38 | 0.19% | 725 |
| Sep 10, 2025 | 987.79 | 990.06 | 986.24 | 986.24 | 983.50 | 0.32% | 611 |
| Sep 9, 2025 | 984.78 | 985.44 | 981.93 | 983.06 | 980.33 | -0.36% | 436 |
| Sep 8, 2025 | 990.24 | 991.16 | 986.65 | 986.65 | 983.91 | -0.95% | 521 |
| Sep 5, 2025 | 995.75 | 997.22 | 995.52 | 996.10 | 993.33 | 0.84% | 774 |
| Sep 4, 2025 | 984.00 | 987.90 | 983.70 | 987.80 | 985.06 | 0.40% | 2,250 |
| Sep 3, 2025 | 984.38 | 984.83 | 982.46 | 983.87 | 981.14 | -0.20% | 434 |
| Sep 2, 2025 | 983.84 | 986.39 | 983.66 | 985.88 | 983.14 | 0.15% | 760 |
| Sep 1, 2025 | 988.68 | 989.08 | 984.43 | 984.43 | 981.70 | -0.81% | 1,433 |
| Aug 29, 2025 | 993.11 | 993.93 | 991.39 | 992.49 | 989.73 | - | 625 |
| Aug 28, 2025 | 991.00 | 995.02 | 990.20 | 992.51 | 989.75 | -0.27% | 387 |
| Aug 27, 2025 | 994.00 | 996.49 | 993.35 | 995.21 | 992.45 | 0.41% | 483 |
| Aug 26, 2025 | 992.76 | 992.76 | 986.69 | 991.16 | 988.41 | -0.22% | 849 |
| Aug 25, 2025 | 995.81 | 996.00 | 993.30 | 993.31 | 990.55 | 0.32% | 598 |
| Aug 22, 2025 | 991.82 | 991.82 | 989.16 | 990.12 | 987.38 | -0.36% | 495 |
| Aug 21, 2025 | 991.12 | 995.10 | 991.00 | 993.69 | 990.94 | 0.37% | 843 |
| Aug 20, 2025 | 990.27 | 993.60 | 989.58 | 990.00 | 987.26 | 0.01% | 629 |
| Aug 19, 2025 | 988.70 | 991.77 | 988.70 | 989.86 | 987.12 | 0.13% | 655 |
| Aug 18, 2025 | 990.24 | 990.32 | 987.50 | 988.57 | 985.84 | -0.66% | 823 |
| Aug 15, 2025 | 992.93 | 996.01 | 992.93 | 995.10 | 992.35 | 1.19% | 502 |
| Aug 14, 2025 | 985.00 | 985.12 | 981.50 | 983.39 | 980.67 | -0.14% | 1,082 |
| Aug 13, 2025 | 984.57 | 986.10 | 983.91 | 984.75 | 982.03 | 0.65% | 407 |
| Aug 12, 2025 | 976.84 | 979.08 | 975.82 | 978.42 | 975.71 | -0.02% | 463 |
| Aug 11, 2025 | 973.10 | 979.68 | 973.10 | 978.57 | 975.86 | 0.69% | 496 |
| Aug 8, 2025 | 971.59 | 973.77 | 970.93 | 971.85 | 969.16 | -0.20% | 765 |
| Aug 7, 2025 | 974.71 | 976.87 | 973.00 | 973.77 | 971.08 | 0.19% | 345 |
| Aug 6, 2025 | 970.04 | 972.00 | 968.68 | 971.92 | 969.23 | -0.77% | 367 |
| Aug 5, 2025 | 976.54 | 980.00 | 975.57 | 979.42 | 976.71 | 1.63% | 758 |
| Aug 4, 2025 | 976.14 | 976.14 | 961.75 | 963.69 | 961.03 | -1.74% | 1,301 |