Skip to main content
logo
State Street SPDR S&P 500 ETF Trust (ASX:SPY)
Australia flag Australia · Delayed Price · Currency is AUD
1,063.14
+1.78 (0.17%)
Jun 22, 2026, 11:52 AM AEST

ASX:SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,065.251,069.781,061.361,061.361,061.360.18%1,724
Jun 18, 20261,068.341,075.501,058.791,059.431,059.43-0.58%563
Jun 17, 20261,071.101,071.101,062.621,065.571,065.57-0.41%474
Jun 16, 20261,065.001,072.501,065.001,070.001,070.000.89%491
Jun 15, 20261,050.011,071.001,050.011,060.541,060.541.11%1,196
Jun 12, 20261,030.101,055.001,030.101,048.881,048.880.88%724
Jun 11, 20261,047.461,048.001,033.591,039.761,039.76-0.68%1,033
Jun 10, 20261,050.001,050.001,045.001,046.831,046.83-0.38%1,898
Jun 9, 20261,058.171,059.001,046.671,050.851,050.85-0.69%908
Jun 5, 20261,054.991,059.561,050.001,058.171,058.170.30%667
Jun 4, 20261,052.771,055.761,052.701,055.021,055.02-0.46%1,391
Jun 3, 20261,056.001,060.001,056.001,059.941,059.940.36%599
Jun 2, 20261,056.231,056.311,054.001,056.121,056.120.05%1,117
Jun 1, 20261,055.001,060.001,054.931,055.601,055.600.10%598
May 29, 20261,053.921,055.401,053.001,054.591,054.590.25%724
May 28, 20261,049.351,060.001,049.351,051.991,051.990.25%908
May 27, 20261,047.741,049.651,046.051,049.341,049.340.09%659
May 26, 20261,048.751,048.751,046.191,048.351,048.35-0.20%440
May 25, 20261,048.041,050.741,047.631,050.501,050.500.63%731
May 22, 20261,041.001,044.681,041.001,043.951,043.950.31%365
May 21, 20261,033.151,042.011,032.611,040.701,040.700.72%1,762
May 20, 20261,033.301,034.371,031.541,033.301,033.300.13%595
May 19, 20261,029.821,033.711,029.821,031.911,031.910.12%515
May 18, 20261,034.801,034.801,028.851,030.691,030.69-0.61%594
May 15, 20261,025.911,038.861,025.911,037.001,037.001.11%756
May 14, 20261,024.871,026.981,023.951,025.651,025.650.42%820
May 13, 20261,018.451,022.151,016.001,021.391,021.390.11%1,629
May 12, 20261,019.711,020.961,019.531,020.221,020.220.22%938
May 11, 20261,016.561,030.001,016.111,017.991,017.990.23%2,370
May 8, 20261,014.321,016.741,014.321,015.681,015.680.17%270
May 7, 20261,012.871,014.321,012.781,013.981,013.981.20%893
May 6, 20261,008.231,008.531,001.541,002.001,002.00-0.61%524
May 5, 20261,001.091,008.171,001.091,008.171,008.170.65%1,801
May 4, 20261,000.641,002.29999.381,001.621,001.620.01%1,450
May 1, 20261,000.391,002.461,000.091,001.491,001.490.52%782
Apr 30, 20261,001.331,003.81996.35996.35996.350.06%1,232
Apr 29, 2026992.01995.90991.07995.72995.720.03%981
Apr 28, 2026996.00997.25995.39995.39995.39-0.09%1,177
Apr 27, 2026996.90998.07995.75996.26996.260.05%1,716
Apr 24, 2026995.10996.08994.61995.75995.750.57%458
Apr 23, 2026992.31992.50987.81990.13990.130.23%743
Apr 22, 2026987.73989.61987.00987.81987.81-0.26%1,313
Apr 21, 2026989.44991.04988.57990.39990.390.41%1,437
Apr 20, 2026987.191,000.00986.23986.34986.340.66%539
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