Skip to main content
logo
State Street SPDR S&P 500 ETF Trust (ASX:SPY)
Australia flag Australia · Delayed Price · Currency is AUD
979.89
+3.48 (0.36%)
Apr 17, 2026, 3:52 PM AEST

ASX:SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026980.88981.29978.94979.89979.890.36%419
Apr 16, 2026976.25978.61974.60976.41976.410.44%607
Apr 15, 2026974.18975.58972.13972.16972.160.35%565
Apr 14, 2026966.49969.61966.49968.75968.751.10%478
Apr 13, 2026958.22959.00956.92958.17958.17-0.38%1,250
Apr 10, 2026960.57962.79960.17961.84961.840.30%411
Apr 9, 2026959.38970.00957.24958.99958.99-917
Apr 8, 2026952.49959.01951.76959.01959.011.08%1,071
Apr 7, 2026950.00953.01947.95948.81948.810.83%687
Apr 2, 2026946.17946.76939.98941.00941.00-0.32%3,538
Apr 1, 2026941.82944.76940.79944.05944.051.57%1,596
Mar 31, 2026922.34931.80920.49929.46929.460.54%2,172
Mar 30, 2026939.50940.00919.59924.46924.46-1.52%1,139
Mar 27, 2026939.97941.86938.00938.70938.70-0.50%663
Mar 26, 2026943.89946.74943.40943.40943.40-0.02%696
Mar 25, 2026939.87943.67939.87943.56943.560.75%678
Mar 24, 2026936.14937.61933.78936.58936.581.16%1,990
Mar 23, 2026924.19926.27921.80925.81925.81-0.43%1,212
Mar 20, 2026933.71933.71929.72929.84929.84-1.07%1,802
Mar 19, 2026940.58941.14938.08939.90937.73-0.70%1,700
Mar 18, 2026943.99947.54943.00946.50944.310.26%307
Mar 17, 2026946.06946.51941.32944.07941.89-0.62%2,056
Mar 16, 2026945.00950.17945.00949.95947.760.46%1,061
Mar 13, 2026942.68946.08941.88945.59943.410.59%643
Mar 12, 2026943.18943.37938.21940.04937.87-0.68%435
Mar 11, 2026952.06953.09946.51946.51944.32-1.22%1,212
Mar 10, 2026950.00958.65943.20958.20955.991.59%953
Mar 9, 2026973.00973.00910.00943.16940.98-2.91%2,381
Mar 6, 2026971.00973.76968.88971.45969.210.05%599
Mar 5, 2026970.02971.00967.62970.94968.700.34%675
Mar 4, 2026963.97970.00959.13967.62965.390.91%500
Mar 3, 2026965.81966.55958.51958.94956.73-0.14%828
Mar 2, 2026962.28964.00957.80960.28958.06-0.51%769
Feb 27, 2026968.91968.91964.62965.20962.97-0.61%885
Feb 26, 2026975.64975.64970.00971.16968.920.36%773
Feb 25, 2026972.12974.20967.63967.63965.40-0.19%1,405
Feb 24, 2026967.71969.55966.60969.50967.260.19%579
Feb 23, 2026972.82972.82965.89967.70965.47-0.80%842
Feb 20, 2026970.31976.64969.69975.52973.270.30%680
Feb 19, 2026967.50977.25967.50972.62970.370.54%1,190
Feb 18, 2026963.32967.85962.33967.43965.200.68%738
Feb 17, 2026964.49966.32960.91960.91958.69-0.29%596
Feb 16, 2026964.89970.00963.23963.70961.470.14%682
Feb 13, 2026964.41964.41961.18962.39960.17-1.35%2,572
Feb 12, 2026972.38975.58970.05975.55973.30-746
Feb 11, 2026980.68980.86974.41975.55973.30-0.61%270
Feb 10, 2026979.96981.50978.50981.50979.23-0.36%708
Feb 9, 2026984.61987.00984.00985.00982.731.39%1,074
Feb 6, 2026974.19984.14971.50971.50969.26-1.29%1,820
Feb 5, 2026982.36985.22982.35984.24981.970.19%550