State Street SPDR S&P 500 ETF Trust (ASX:SPY)
Australia · Delayed Price · Currency is AUD 965.20
-5.96 (-0.61%)
At close: Feb 27, 2026
ASX:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 968.91 | 968.91 | 964.62 | 965.20 | 965.20 | -0.61% | 885 |
| Feb 26, 2026 | 975.64 | 975.64 | 970.00 | 971.16 | 971.16 | 0.36% | 773 |
| Feb 25, 2026 | 972.12 | 974.20 | 967.63 | 967.63 | 967.63 | -0.19% | 1,405 |
| Feb 24, 2026 | 967.71 | 969.55 | 966.60 | 969.50 | 969.50 | 0.19% | 579 |
| Feb 23, 2026 | 972.82 | 972.82 | 965.89 | 967.70 | 967.70 | -0.80% | 842 |
| Feb 20, 2026 | 970.31 | 976.64 | 969.69 | 975.52 | 975.52 | 0.30% | 680 |
| Feb 19, 2026 | 967.50 | 977.25 | 967.50 | 972.62 | 972.62 | 0.54% | 1,190 |
| Feb 18, 2026 | 963.32 | 967.85 | 962.33 | 967.43 | 967.43 | 0.68% | 738 |
| Feb 17, 2026 | 964.49 | 966.32 | 960.91 | 960.91 | 960.91 | -0.29% | 596 |
| Feb 16, 2026 | 964.89 | 970.00 | 963.23 | 963.70 | 963.70 | 0.14% | 682 |
| Feb 13, 2026 | 964.41 | 964.41 | 961.18 | 962.39 | 962.39 | -1.35% | 2,572 |
| Feb 12, 2026 | 972.38 | 975.58 | 970.05 | 975.55 | 975.55 | - | 746 |
| Feb 11, 2026 | 980.68 | 980.86 | 974.41 | 975.55 | 975.55 | -0.61% | 270 |
| Feb 10, 2026 | 979.96 | 981.50 | 978.50 | 981.50 | 981.50 | -0.36% | 708 |
| Feb 9, 2026 | 984.61 | 987.00 | 984.00 | 985.00 | 985.00 | 1.39% | 1,074 |
| Feb 6, 2026 | 974.19 | 984.14 | 971.50 | 971.50 | 971.50 | -1.29% | 1,820 |
| Feb 5, 2026 | 982.36 | 985.22 | 982.35 | 984.24 | 984.24 | 0.19% | 550 |
| Feb 4, 2026 | 982.48 | 983.39 | 981.21 | 982.35 | 982.35 | -1.34% | 579 |
| Feb 3, 2026 | 1,000.46 | 1,003.00 | 991.82 | 995.65 | 995.65 | 0.96% | 607 |
| Feb 2, 2026 | 991.01 | 994.00 | 985.00 | 986.23 | 986.23 | -0.14% | 627 |
| Jan 30, 2026 | 982.54 | 989.58 | 982.54 | 987.61 | 987.61 | 0.51% | 638 |
| Jan 29, 2026 | 991.07 | 991.07 | 981.85 | 982.56 | 982.56 | -1.55% | 883 |
| Jan 28, 2026 | 993.35 | 998.83 | 992.39 | 998.00 | 998.00 | -0.74% | 1,494 |
| Jan 27, 2026 | 1,003.08 | 1,005.96 | 1,001.11 | 1,005.39 | 1,005.39 | -0.29% | 651 |
| Jan 23, 2026 | 1,006.36 | 1,010.14 | 1,006.32 | 1,008.36 | 1,008.36 | -0.24% | 746 |
| Jan 22, 2026 | 1,015.18 | 1,018.26 | 1,009.84 | 1,010.83 | 1,010.83 | 0.19% | 497 |
| Jan 21, 2026 | 1,016.97 | 1,016.97 | 1,006.06 | 1,008.87 | 1,008.87 | -0.80% | 780 |
| Jan 20, 2026 | 1,021.75 | 1,021.78 | 1,016.97 | 1,016.97 | 1,016.97 | -0.79% | 808 |
| Jan 19, 2026 | 1,028.75 | 1,035.00 | 1,024.38 | 1,025.10 | 1,025.10 | -0.99% | 1,078 |
| Jan 16, 2026 | 1,034.56 | 1,035.88 | 1,033.64 | 1,035.40 | 1,035.40 | 0.17% | 418 |
| Jan 15, 2026 | 1,032.71 | 1,034.63 | 1,031.62 | 1,033.64 | 1,033.64 | -0.13% | 604 |
| Jan 14, 2026 | 1,037.70 | 1,039.16 | 1,034.63 | 1,035.00 | 1,035.00 | -0.03% | 609 |
| Jan 13, 2026 | 1,035.55 | 1,035.98 | 1,033.46 | 1,035.35 | 1,035.35 | 0.43% | 986 |
| Jan 12, 2026 | 1,037.62 | 1,037.96 | 1,030.41 | 1,030.91 | 1,030.91 | 0.06% | 600 |
| Jan 9, 2026 | 1,029.00 | 1,031.04 | 1,029.00 | 1,030.27 | 1,030.27 | 0.22% | 923 |
| Jan 8, 2026 | 1,026.57 | 1,028.07 | 1,026.00 | 1,028.05 | 1,028.05 | 0.44% | 1,306 |
| Jan 7, 2026 | 1,027.18 | 1,029.29 | 1,022.90 | 1,023.50 | 1,023.50 | -0.05% | 1,160 |
| Jan 6, 2026 | 1,027.00 | 1,035.93 | 1,023.66 | 1,023.97 | 1,023.97 | -0.20% | 437 |
| Jan 5, 2026 | 1,024.12 | 1,026.53 | 1,020.01 | 1,026.01 | 1,026.01 | 0.26% | 861 |
| Jan 2, 2026 | 1,026.00 | 1,028.00 | 1,022.25 | 1,023.33 | 1,023.33 | -0.20% | 749 |
| Dec 31, 2025 | 1,026.24 | 1,026.78 | 1,024.00 | 1,025.41 | 1,025.41 | -0.03% | 176 |
| Dec 30, 2025 | 1,027.44 | 1,028.16 | 1,025.29 | 1,025.76 | 1,025.76 | -0.11% | 421 |
| Dec 29, 2025 | 1,025.10 | 1,035.93 | 1,025.10 | 1,026.88 | 1,026.88 | 0.20% | 1,546 |
| Dec 24, 2025 | 1,027.19 | 1,027.19 | 1,024.47 | 1,024.86 | 1,024.86 | -0.19% | 1,191 |
| Dec 23, 2025 | 1,029.49 | 1,029.75 | 1,026.80 | 1,026.80 | 1,026.80 | -0.29% | 578 |
| Dec 22, 2025 | 1,031.95 | 1,033.24 | 1,029.64 | 1,029.82 | 1,029.82 | 0.74% | 353 |
| Dec 19, 2025 | 1,022.11 | 1,022.53 | 1,018.62 | 1,022.25 | 1,022.25 | 0.28% | 1,911 |
| Dec 18, 2025 | 1,023.00 | 1,023.00 | 1,017.85 | 1,019.37 | 1,019.37 | -0.49% | 539 |
| Dec 17, 2025 | 1,022.00 | 1,037.99 | 1,021.27 | 1,024.39 | 1,024.39 | 0.27% | 801 |
| Dec 16, 2025 | 1,026.32 | 1,026.32 | 1,020.39 | 1,021.65 | 1,021.65 | -0.73% | 710 |