State Street SPDR S&P 500 ETF Trust (ASX:SPY)
Australia · Delayed Price · Currency is AUD 938.70
-4.70 (-0.50%)
At close: Mar 27, 2026
ASX:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 939.97 | 941.86 | 938.00 | 938.70 | 938.70 | -0.50% | 663 |
| Mar 26, 2026 | 943.89 | 946.74 | 943.40 | 943.40 | 943.40 | -0.02% | 696 |
| Mar 25, 2026 | 939.87 | 943.67 | 939.87 | 943.56 | 943.56 | 0.75% | 678 |
| Mar 24, 2026 | 936.14 | 937.61 | 933.78 | 936.58 | 936.58 | 1.16% | 1,990 |
| Mar 23, 2026 | 924.19 | 926.27 | 921.80 | 925.81 | 925.81 | -0.43% | 1,212 |
| Mar 20, 2026 | 933.71 | 933.71 | 929.72 | 929.84 | 929.84 | -1.07% | 1,802 |
| Mar 19, 2026 | 940.58 | 941.14 | 938.08 | 939.90 | 937.73 | -0.70% | 1,700 |
| Mar 18, 2026 | 943.99 | 947.54 | 943.00 | 946.50 | 944.31 | 0.26% | 307 |
| Mar 17, 2026 | 946.06 | 946.51 | 941.32 | 944.07 | 941.89 | -0.62% | 2,056 |
| Mar 16, 2026 | 945.00 | 950.17 | 945.00 | 949.95 | 947.76 | 0.46% | 1,061 |
| Mar 13, 2026 | 942.68 | 946.08 | 941.88 | 945.59 | 943.41 | 0.59% | 643 |
| Mar 12, 2026 | 943.18 | 943.37 | 938.21 | 940.04 | 937.87 | -0.68% | 435 |
| Mar 11, 2026 | 952.06 | 953.09 | 946.51 | 946.51 | 944.32 | -1.22% | 1,212 |
| Mar 10, 2026 | 950.00 | 958.65 | 943.20 | 958.20 | 955.99 | 1.59% | 953 |
| Mar 9, 2026 | 973.00 | 973.00 | 910.00 | 943.16 | 940.98 | -2.91% | 2,381 |
| Mar 6, 2026 | 971.00 | 973.76 | 968.88 | 971.45 | 969.21 | 0.05% | 599 |
| Mar 5, 2026 | 970.02 | 971.00 | 967.62 | 970.94 | 968.70 | 0.34% | 675 |
| Mar 4, 2026 | 963.97 | 970.00 | 959.13 | 967.62 | 965.39 | 0.91% | 500 |
| Mar 3, 2026 | 965.81 | 966.55 | 958.51 | 958.94 | 956.73 | -0.14% | 828 |
| Mar 2, 2026 | 962.28 | 964.00 | 957.80 | 960.28 | 958.06 | -0.51% | 769 |
| Feb 27, 2026 | 968.91 | 968.91 | 964.62 | 965.20 | 962.97 | -0.61% | 885 |
| Feb 26, 2026 | 975.64 | 975.64 | 970.00 | 971.16 | 968.92 | 0.36% | 773 |
| Feb 25, 2026 | 972.12 | 974.20 | 967.63 | 967.63 | 965.40 | -0.19% | 1,405 |
| Feb 24, 2026 | 967.71 | 969.55 | 966.60 | 969.50 | 967.26 | 0.19% | 579 |
| Feb 23, 2026 | 972.82 | 972.82 | 965.89 | 967.70 | 965.47 | -0.80% | 842 |
| Feb 20, 2026 | 970.31 | 976.64 | 969.69 | 975.52 | 973.27 | 0.30% | 680 |
| Feb 19, 2026 | 967.50 | 977.25 | 967.50 | 972.62 | 970.37 | 0.54% | 1,190 |
| Feb 18, 2026 | 963.32 | 967.85 | 962.33 | 967.43 | 965.20 | 0.68% | 738 |
| Feb 17, 2026 | 964.49 | 966.32 | 960.91 | 960.91 | 958.69 | -0.29% | 596 |
| Feb 16, 2026 | 964.89 | 970.00 | 963.23 | 963.70 | 961.47 | 0.14% | 682 |
| Feb 13, 2026 | 964.41 | 964.41 | 961.18 | 962.39 | 960.17 | -1.35% | 2,572 |
| Feb 12, 2026 | 972.38 | 975.58 | 970.05 | 975.55 | 973.30 | - | 746 |
| Feb 11, 2026 | 980.68 | 980.86 | 974.41 | 975.55 | 973.30 | -0.61% | 270 |
| Feb 10, 2026 | 979.96 | 981.50 | 978.50 | 981.50 | 979.23 | -0.36% | 708 |
| Feb 9, 2026 | 984.61 | 987.00 | 984.00 | 985.00 | 982.73 | 1.39% | 1,074 |
| Feb 6, 2026 | 974.19 | 984.14 | 971.50 | 971.50 | 969.26 | -1.29% | 1,820 |
| Feb 5, 2026 | 982.36 | 985.22 | 982.35 | 984.24 | 981.97 | 0.19% | 550 |
| Feb 4, 2026 | 982.48 | 983.39 | 981.21 | 982.35 | 980.08 | -1.34% | 579 |
| Feb 3, 2026 | 1,000.46 | 1,003.00 | 991.82 | 995.65 | 993.35 | 0.96% | 607 |
| Feb 2, 2026 | 991.01 | 994.00 | 985.00 | 986.23 | 983.95 | -0.14% | 627 |
| Jan 30, 2026 | 982.54 | 989.58 | 982.54 | 987.61 | 985.33 | 0.51% | 638 |
| Jan 29, 2026 | 991.07 | 991.07 | 981.85 | 982.56 | 980.29 | -1.55% | 883 |
| Jan 28, 2026 | 993.35 | 998.83 | 992.39 | 998.00 | 995.70 | -0.74% | 1,494 |
| Jan 27, 2026 | 1,003.08 | 1,005.96 | 1,001.11 | 1,005.39 | 1,003.07 | -0.29% | 651 |
| Jan 23, 2026 | 1,006.36 | 1,010.14 | 1,006.32 | 1,008.36 | 1,006.03 | -0.24% | 746 |
| Jan 22, 2026 | 1,015.18 | 1,018.26 | 1,009.84 | 1,010.83 | 1,008.50 | 0.19% | 497 |
| Jan 21, 2026 | 1,016.97 | 1,016.97 | 1,006.06 | 1,008.87 | 1,006.54 | -0.80% | 780 |
| Jan 20, 2026 | 1,021.75 | 1,021.78 | 1,016.97 | 1,016.97 | 1,014.62 | -0.79% | 808 |
| Jan 19, 2026 | 1,028.75 | 1,035.00 | 1,024.38 | 1,025.10 | 1,022.73 | -0.99% | 1,078 |
| Jan 16, 2026 | 1,034.56 | 1,035.88 | 1,033.64 | 1,035.40 | 1,033.01 | 0.17% | 418 |