SPDR S&P 500 ETF (ASX:SPY)
Australia · Delayed Price · Currency is AUD 1,005.39
-2.97 (-0.29%)
At close: Jan 27, 2026
ASX:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1,038.00 | 1,038.00 | 1,024.22 | 1,029.19 | 1,029.19 | -0.55% | 543 |
| Dec 12, 2025 | 1,027.92 | 1,035.18 | 1,027.92 | 1,034.84 | 1,034.84 | 0.67% | 550 |
| Dec 11, 2025 | 1,029.96 | 1,035.00 | 1,023.23 | 1,027.94 | 1,027.94 | -0.16% | 715 |
| Dec 10, 2025 | 1,028.47 | 1,030.33 | 1,028.00 | 1,029.59 | 1,029.59 | -0.04% | 259 |
| Dec 9, 2025 | 1,033.60 | 1,035.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.36% | 501 |
| Dec 8, 2025 | 1,036.45 | 1,036.45 | 1,032.86 | 1,033.77 | 1,033.77 | -0.26% | 1,387 |
| Dec 5, 2025 | 1,035.39 | 1,037.21 | 1,035.32 | 1,036.44 | 1,036.44 | 0.17% | 559 |
| Dec 4, 2025 | 1,037.64 | 1,037.64 | 1,033.80 | 1,034.68 | 1,034.68 | -0.37% | 304 |
| Dec 3, 2025 | 1,038.85 | 1,040.37 | 1,037.00 | 1,038.50 | 1,038.50 | 0.02% | 325 |
| Dec 2, 2025 | 1,040.69 | 1,040.69 | 1,037.35 | 1,038.26 | 1,038.26 | 0.23% | 559 |
| Dec 1, 2025 | 1,044.66 | 1,044.66 | 1,035.88 | 1,035.88 | 1,035.88 | -0.78% | 1,304 |
| Nov 28, 2025 | 1,041.49 | 1,044.11 | 1,041.19 | 1,044.00 | 1,044.00 | 0.24% | 372 |
| Nov 27, 2025 | 1,043.50 | 1,044.22 | 1,041.00 | 1,041.45 | 1,041.45 | 0.07% | 559 |
| Nov 26, 2025 | 1,037.00 | 1,044.03 | 1,037.00 | 1,040.72 | 1,040.72 | 0.46% | 754 |
| Nov 25, 2025 | 1,035.34 | 1,036.57 | 1,033.90 | 1,035.93 | 1,035.93 | 1.16% | 527 |
| Nov 24, 2025 | 1,024.94 | 1,026.34 | 1,023.95 | 1,024.06 | 1,024.06 | 0.80% | 2,266 |
| Nov 21, 2025 | 1,015.37 | 1,017.22 | 1,010.79 | 1,015.93 | 1,015.93 | -1.88% | 1,478 |
| Nov 20, 2025 | 1,028.73 | 1,036.14 | 1,028.73 | 1,035.40 | 1,035.40 | 1.78% | 1,178 |
| Nov 19, 2025 | 1,013.27 | 1,020.00 | 1,013.14 | 1,017.27 | 1,017.27 | -0.54% | 854 |
| Nov 18, 2025 | 1,026.07 | 1,027.91 | 1,021.08 | 1,022.84 | 1,022.84 | -1.17% | 770 |
| Nov 17, 2025 | 1,028.50 | 1,035.51 | 1,000.01 | 1,034.99 | 1,034.99 | 0.68% | 2,296 |
| Nov 14, 2025 | 1,029.19 | 1,031.81 | 1,027.74 | 1,027.95 | 1,027.95 | -1.57% | 1,971 |
| Nov 13, 2025 | 1,045.42 | 1,045.42 | 1,040.00 | 1,044.37 | 1,044.37 | -0.43% | 2,104 |