State Street SPDR S&P 500 ETF Trust (ASX:SPY)
Australia · Delayed Price · Currency is AUD 1,069.00
-2.00 (-0.19%)
Sep 1, 2026, 3:25 PM AEST
ASX:SPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,072.62 | 1,072.62 | 1,068.69 | 1,071.00 | 1,071.00 | 0.04% | 999 |
| Aug 28, 2026 | 1,070.82 | 1,072.00 | 1,070.18 | 1,070.60 | 1,070.60 | 0.10% | 861 |
| Aug 27, 2026 | 1,066.46 | 1,073.56 | 1,066.46 | 1,069.50 | 1,069.50 | 0.37% | 1,005 |
| Aug 26, 2026 | 1,069.31 | 1,069.31 | 1,064.30 | 1,065.53 | 1,065.53 | -0.35% | 364 |
| Aug 25, 2026 | 1,070.01 | 1,070.01 | 1,066.00 | 1,069.30 | 1,069.30 | 0.31% | 811 |
| Aug 24, 2026 | 1,070.00 | 1,070.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.17% | 452 |
| Aug 21, 2026 | 1,082.52 | 1,082.52 | 1,067.82 | 1,067.82 | 1,067.82 | -1.35% | 1,333 |
| Aug 20, 2026 | 1,083.00 | 1,090.88 | 1,080.69 | 1,082.45 | 1,082.45 | -0.09% | 465 |
| Aug 19, 2026 | 1,084.15 | 1,085.38 | 1,081.77 | 1,083.45 | 1,083.45 | -0.06% | 358 |
| Aug 18, 2026 | 1,100.00 | 1,100.00 | 1,084.00 | 1,084.09 | 1,084.09 | -0.80% | 2,034 |
| Aug 17, 2026 | 1,100.00 | 1,100.00 | 1,092.83 | 1,092.83 | 1,092.83 | -0.72% | 430 |
| Aug 14, 2026 | 1,100.00 | 1,103.10 | 1,100.00 | 1,100.76 | 1,100.76 | 0.34% | 1,333 |
| Aug 13, 2026 | 1,092.65 | 1,097.93 | 1,092.65 | 1,097.00 | 1,097.00 | 0.40% | 1,505 |
| Aug 12, 2026 | 1,099.50 | 1,099.50 | 1,090.50 | 1,092.64 | 1,092.64 | -0.49% | 306 |
| Aug 11, 2026 | 1,096.00 | 1,098.37 | 1,094.84 | 1,098.00 | 1,098.00 | 0.20% | 569 |
| Aug 10, 2026 | 1,095.01 | 1,096.58 | 1,092.79 | 1,095.78 | 1,095.78 | 0.22% | 582 |
| Aug 7, 2026 | 1,096.00 | 1,096.00 | 1,092.90 | 1,093.38 | 1,093.38 | -0.13% | 492 |
| Aug 6, 2026 | 1,093.00 | 1,094.84 | 1,091.59 | 1,094.84 | 1,094.84 | -0.38% | 934 |
| Aug 5, 2026 | 1,089.00 | 1,099.05 | 1,089.00 | 1,099.05 | 1,099.05 | 1.56% | 1,895 |
| Aug 4, 2026 | 1,075.00 | 1,083.75 | 1,075.00 | 1,082.14 | 1,082.14 | 1.32% | 2,325 |
| Aug 3, 2026 | 1,062.50 | 1,068.82 | 1,062.50 | 1,068.00 | 1,068.00 | 0.64% | 1,948 |
| Jul 31, 2026 | 1,055.00 | 1,062.44 | 1,055.00 | 1,061.17 | 1,061.17 | 0.79% | 522 |
| Jul 30, 2026 | 1,064.00 | 1,064.00 | 1,051.21 | 1,052.89 | 1,052.89 | -1.07% | 1,778 |
| Jul 29, 2026 | 1,058.04 | 1,069.01 | 1,058.04 | 1,064.30 | 1,064.30 | 0.59% | 1,758 |
| Jul 28, 2026 | 1,059.33 | 1,059.33 | 1,054.00 | 1,058.03 | 1,058.03 | -0.61% | 779 |
| Jul 27, 2026 | 1,060.00 | 1,065.09 | 1,060.00 | 1,064.49 | 1,064.49 | 0.54% | 289 |
| Jul 24, 2026 | 1,062.19 | 1,062.19 | 1,058.00 | 1,058.80 | 1,058.80 | -0.61% | 478 |
| Jul 23, 2026 | 1,074.00 | 1,074.00 | 1,063.32 | 1,065.33 | 1,065.33 | -0.24% | 1,455 |
| Jul 22, 2026 | 1,074.00 | 1,074.00 | 1,066.05 | 1,067.94 | 1,067.94 | 0.40% | 522 |
| Jul 21, 2026 | 1,063.00 | 1,064.07 | 1,059.01 | 1,063.67 | 1,063.67 | 0.04% | 429 |
| Jul 20, 2026 | 1,070.00 | 1,070.00 | 1,063.00 | 1,063.23 | 1,063.23 | -0.26% | 1,020 |
| Jul 17, 2026 | 1,079.00 | 1,079.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.24% | 1,056 |
| Jul 16, 2026 | 1,081.50 | 1,081.50 | 1,077.42 | 1,079.34 | 1,079.34 | 0.05% | 1,241 |
| Jul 15, 2026 | 1,080.00 | 1,081.00 | 1,077.57 | 1,078.75 | 1,078.75 | -0.22% | 770 |
| Jul 14, 2026 | 1,083.00 | 1,083.08 | 1,077.50 | 1,081.09 | 1,081.09 | -0.18% | 1,836 |
| Jul 13, 2026 | 1,085.00 | 1,086.42 | 1,082.08 | 1,083.08 | 1,083.08 | 0.26% | 1,069 |
| Jul 10, 2026 | 1,077.00 | 1,082.62 | 1,077.00 | 1,080.29 | 1,080.29 | 0.26% | 688 |
| Jul 9, 2026 | 1,075.42 | 1,077.44 | 1,074.42 | 1,077.44 | 1,077.44 | 0.19% | 387 |
| Jul 8, 2026 | 1,075.00 | 1,079.52 | 1,075.00 | 1,075.42 | 1,075.42 | -0.44% | 1,112 |
| Jul 7, 2026 | 1,077.20 | 1,080.61 | 1,077.20 | 1,080.21 | 1,080.21 | 0.26% | 533 |
| Jul 6, 2026 | 1,076.92 | 1,080.48 | 1,076.21 | 1,077.46 | 1,077.46 | 0.03% | 915 |
| Jul 3, 2026 | 1,082.00 | 1,082.00 | 1,076.43 | 1,077.14 | 1,077.14 | -0.48% | 901 |
| Jul 2, 2026 | 1,080.30 | 1,084.95 | 1,079.76 | 1,082.33 | 1,082.33 | 0.24% | 523 |
| Jul 1, 2026 | 1,079.50 | 1,081.34 | 1,070.00 | 1,079.74 | 1,079.74 | 0.01% | 1,152 |
| Jun 30, 2026 | 1,067.92 | 1,080.63 | 1,067.92 | 1,079.61 | 1,079.61 | 1.09% | 374 |
| Jun 29, 2026 | 1,050.00 | 1,099.00 | 1,050.00 | 1,067.92 | 1,067.92 | 1.08% | 793 |
| Jun 26, 2026 | 1,064.00 | 1,064.13 | 1,054.98 | 1,056.46 | 1,056.46 | -1.21% | 747 |
| Jun 25, 2026 | 1,064.01 | 1,070.00 | 1,064.01 | 1,069.38 | 1,069.38 | 0.55% | 719 |
| Jun 24, 2026 | 1,061.00 | 1,064.81 | 1,061.00 | 1,063.50 | 1,063.50 | 0.40% | 1,499 |
| Jun 23, 2026 | 1,063.65 | 1,065.46 | 1,059.26 | 1,059.26 | 1,059.26 | -0.35% | 496 |