Skip to main content
logo
State Street SPDR S&P 500 ETF Trust (ASX:SPY)
Australia flag Australia · Delayed Price · Currency is AUD
1,058.03
-6.46 (-0.61%)
Jul 28, 2026, 3:27 PM AEST

ASX:SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20261,059.331,059.331,054.001,058.031,058.03-0.61%779
Jul 27, 20261,060.001,065.091,060.001,064.491,064.490.54%289
Jul 24, 20261,062.191,062.191,058.001,058.801,058.80-0.61%478
Jul 23, 20261,074.001,074.001,063.321,065.331,065.33-0.24%1,455
Jul 22, 20261,074.001,074.001,066.051,067.941,067.940.40%522
Jul 21, 20261,063.001,064.071,059.011,063.671,063.670.04%429
Jul 20, 20261,070.001,070.001,063.001,063.231,063.23-0.26%1,020
Jul 17, 20261,079.001,079.001,066.001,066.001,066.00-1.24%1,056
Jul 16, 20261,081.501,081.501,077.421,079.341,079.340.05%1,241
Jul 15, 20261,080.001,081.001,077.571,078.751,078.75-0.22%770
Jul 14, 20261,083.001,083.081,077.501,081.091,081.09-0.18%1,836
Jul 13, 20261,085.001,086.421,082.081,083.081,083.080.26%1,069
Jul 10, 20261,077.001,082.621,077.001,080.291,080.290.26%688
Jul 9, 20261,075.421,077.441,074.421,077.441,077.440.19%387
Jul 8, 20261,075.001,079.521,075.001,075.421,075.42-0.44%1,112
Jul 7, 20261,077.201,080.611,077.201,080.211,080.210.26%533
Jul 6, 20261,076.921,080.481,076.211,077.461,077.460.03%915
Jul 3, 20261,082.001,082.001,076.431,077.141,077.14-0.48%901
Jul 2, 20261,080.301,084.951,079.761,082.331,082.330.24%523
Jul 1, 20261,079.501,081.341,070.001,079.741,079.740.01%1,152
Jun 30, 20261,067.921,080.631,067.921,079.611,079.611.09%374
Jun 29, 20261,050.001,099.001,050.001,067.921,067.921.08%793
Jun 26, 20261,064.001,064.131,054.981,056.461,056.46-1.21%747
Jun 25, 20261,064.011,070.001,064.011,069.381,069.380.55%719
Jun 24, 20261,061.001,064.811,061.001,063.501,063.500.40%1,499
Jun 23, 20261,063.651,065.461,059.261,059.261,059.26-0.35%496
Jun 22, 20261,061.361,065.001,060.001,062.931,062.930.15%564
Jun 19, 20261,065.251,069.781,061.361,061.361,061.360.40%1,724
Jun 18, 20261,068.341,075.501,058.791,059.431,057.13-0.58%563
Jun 17, 20261,071.101,071.101,062.621,065.571,063.26-0.41%474
Jun 16, 20261,065.001,072.501,065.001,070.001,067.680.89%491
Jun 15, 20261,050.011,071.001,050.011,060.541,058.241.11%1,196
Jun 12, 20261,030.101,055.001,030.101,048.881,046.600.88%724
Jun 11, 20261,047.461,048.001,033.591,039.761,037.50-0.68%1,033
Jun 10, 20261,050.001,050.001,045.001,046.831,044.56-0.38%1,898
Jun 9, 20261,058.171,059.001,046.671,050.851,048.57-0.69%908
Jun 5, 20261,054.991,059.561,050.001,058.171,055.870.30%667
Jun 4, 20261,052.771,055.761,052.701,055.021,052.73-0.46%1,391
Jun 3, 20261,056.001,060.001,056.001,059.941,057.640.36%599
Jun 2, 20261,056.231,056.311,054.001,056.121,053.830.05%1,117
Jun 1, 20261,055.001,060.001,054.931,055.601,053.310.10%598
May 29, 20261,053.921,055.401,053.001,054.591,052.300.25%724
May 28, 20261,049.351,060.001,049.351,051.991,049.700.25%908
May 27, 20261,047.741,049.651,046.051,049.341,047.060.09%659
May 26, 20261,048.751,048.751,046.191,048.351,046.07-0.20%440
May 25, 20261,048.041,050.741,047.631,050.501,048.220.63%731
May 22, 20261,041.001,044.681,041.001,043.951,041.680.31%365
May 21, 20261,033.151,042.011,032.611,040.701,038.440.72%1,762
May 20, 20261,033.301,034.371,031.541,033.301,031.060.13%595
May 19, 20261,029.821,033.711,029.821,031.911,029.670.12%515