State Street SPDR S&P 500 ETF Trust (ASX:SPY)
Australia · Delayed Price · Currency is AUD 1,090.31
+2.74 (0.25%)
Sep 23, 2026, 1:59 PM AEST
ASX:SPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,088.99 | 1,089.11 | 1,087.04 | 1,088.99 | - | 0.13% | 279 |
| Sep 22, 2026 | 1,076.00 | 1,089.56 | 1,076.00 | 1,087.57 | 1,087.57 | 1.24% | 800 |
| Sep 21, 2026 | 1,071.52 | 1,074.20 | 1,071.52 | 1,074.20 | 1,074.20 | 0.25% | 595 |
| Sep 18, 2026 | 1,069.25 | 1,071.51 | 1,067.55 | 1,071.51 | 1,071.51 | 0.45% | 868 |
| Sep 17, 2026 | 1,065.21 | 1,070.15 | 1,065.21 | 1,066.66 | 1,066.66 | 0.24% | 399 |
| Sep 16, 2026 | 1,070.00 | 1,070.00 | 1,063.58 | 1,064.14 | 1,064.14 | -0.20% | 675 |
| Sep 15, 2026 | 1,064.80 | 1,068.14 | 1,064.80 | 1,066.23 | 1,066.23 | 0.15% | 826 |
| Sep 14, 2026 | 1,060.90 | 1,065.64 | 1,060.90 | 1,064.61 | 1,064.61 | 0.36% | 899 |
| Sep 11, 2026 | 1,059.38 | 1,060.97 | 1,059.00 | 1,060.83 | 1,060.83 | 0.14% | 465 |
| Sep 10, 2026 | 1,061.00 | 1,061.00 | 1,057.36 | 1,059.36 | 1,059.36 | -0.12% | 396 |
| Sep 9, 2026 | 1,061.56 | 1,061.88 | 1,059.89 | 1,060.65 | 1,060.65 | -0.34% | 449 |
| Sep 8, 2026 | 1,066.26 | 1,068.02 | 1,064.28 | 1,064.28 | 1,064.28 | -0.29% | 522 |
| Sep 7, 2026 | 1,073.42 | 1,073.42 | 1,067.04 | 1,067.38 | 1,067.38 | -0.56% | 3,829 |
| Sep 4, 2026 | 1,071.68 | 1,073.71 | 1,071.68 | 1,073.43 | 1,073.43 | 0.43% | 482 |
| Sep 3, 2026 | 1,070.95 | 1,070.95 | 1,066.73 | 1,068.87 | 1,068.87 | 0.36% | 414 |
| Sep 2, 2026 | 1,070.00 | 1,070.00 | 1,064.28 | 1,065.02 | 1,065.02 | -0.51% | 356 |
| Sep 1, 2026 | 1,070.99 | 1,071.06 | 1,069.00 | 1,070.43 | 1,070.43 | -0.05% | 1,352 |
| 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 |