State Street SPDR S&P 500 ETF Trust (ASX:SPY)
Australia · Delayed Price · Currency is AUD 1,084.09
-8.43 (-0.77%)
Oct 30, 2026, 4:10 PM AEDT
ASX:SPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,092.52 | 1,092.52 | 1,082.00 | 1,084.09 | 1,084.09 | -0.77% | 325 |
| Oct 29, 2026 | 1,093.99 | 1,093.99 | 1,089.02 | 1,092.52 | 1,092.52 | -0.20% | 266 |
| Oct 28, 2026 | 1,093.19 | 1,095.97 | 1,092.00 | 1,094.74 | 1,094.74 | 0.36% | 419 |
| Oct 27, 2026 | 1,089.20 | 1,093.71 | 1,089.20 | 1,090.86 | 1,090.86 | 0.70% | 173 |
| Oct 26, 2026 | 1,089.25 | 1,089.25 | 1,079.27 | 1,083.26 | 1,083.26 | -0.55% | 474 |
| Oct 23, 2026 | 1,094.66 | 1,094.66 | 1,086.79 | 1,089.25 | 1,089.25 | -0.52% | 398 |
| Oct 22, 2026 | 1,099.71 | 1,099.71 | 1,094.74 | 1,094.92 | 1,094.92 | -0.44% | 201 |
| Oct 21, 2026 | 1,098.25 | 1,100.45 | 1,097.38 | 1,099.71 | 1,099.71 | 0.08% | 387 |
| Oct 20, 2026 | 1,105.51 | 1,105.51 | 1,097.98 | 1,098.79 | 1,098.79 | -0.43% | 458 |
| Oct 19, 2026 | 1,100.00 | 1,103.81 | 1,098.70 | 1,103.59 | 1,103.59 | -0.84% | 321 |
| Oct 16, 2026 | 1,110.01 | 1,115.96 | 1,110.01 | 1,112.99 | 1,112.99 | 0.87% | 517 |
| Oct 15, 2026 | 1,110.00 | 1,110.00 | 1,099.16 | 1,103.40 | 1,103.40 | -0.98% | 2,536 |
| Oct 14, 2026 | 1,115.70 | 1,115.70 | 1,113.47 | 1,114.27 | 1,114.27 | -0.13% | 276 |
| Oct 13, 2026 | 1,119.01 | 1,119.01 | 1,115.56 | 1,115.74 | 1,115.74 | -0.28% | 491 |
| Oct 12, 2026 | 1,113.11 | 1,118.88 | 1,113.11 | 1,118.88 | 1,118.88 | 0.62% | 402 |
| Oct 9, 2026 | 1,117.00 | 1,117.00 | 1,111.66 | 1,111.97 | 1,111.97 | -0.49% | 283 |
| Oct 8, 2026 | 1,118.75 | 1,118.75 | 1,116.34 | 1,117.40 | 1,117.40 | -0.14% | 340 |
| Oct 7, 2026 | 1,116.01 | 1,119.02 | 1,115.93 | 1,119.02 | 1,119.02 | 0.61% | 1,572 |
| Oct 6, 2026 | 1,110.86 | 1,113.32 | 1,110.86 | 1,112.27 | 1,112.27 | 0.38% | 385 |
| Oct 5, 2026 | 1,106.72 | 1,110.30 | 1,106.72 | 1,108.07 | 1,108.07 | 0.30% | 284 |
| Oct 2, 2026 | 1,106.00 | 1,106.00 | 1,103.39 | 1,104.75 | 1,104.75 | -0.06% | 1,423 |
| Oct 1, 2026 | 1,080.01 | 1,105.53 | 1,080.01 | 1,105.43 | 1,105.43 | 3.31% | 743 |
| Sep 30, 2026 | 1,094.00 | 1,100.20 | 1,070.00 | 1,070.00 | 1,070.00 | -2.18% | 470 |
| Sep 29, 2026 | 1,098.99 | 1,098.99 | 1,086.76 | 1,093.83 | 1,093.83 | -0.04% | 372 |
| Sep 28, 2026 | 1,094.50 | 1,098.54 | 1,093.64 | 1,094.25 | 1,094.25 | -0.04% | 433 |
| Sep 25, 2026 | 1,090.00 | 1,094.64 | 1,090.00 | 1,094.64 | 1,094.64 | 0.64% | 259 |
| Sep 24, 2026 | 1,091.01 | 1,092.06 | 1,087.67 | 1,087.67 | 1,087.67 | -0.27% | 863 |
| Sep 23, 2026 | 1,088.99 | 1,090.60 | 1,087.04 | 1,090.60 | 1,090.60 | 0.28% | 433 |
| 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 |