Sygnia Itrix Collective Investment Scheme - Sygnia Itrix S&P 500 ETF (JSE:SYG500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,814
+60 (0.47%)
Oct 20, 2026, 4:40 PM SAST
JSE:SYG500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 12,770.00 | 12,814.00 | 12,698.00 | 12,814.00 | 12,814.00 | 0.47% | 37,515 |
| Oct 19, 2026 | 12,837.00 | 12,849.00 | 12,711.00 | 12,754.00 | 12,754.00 | -0.61% | 67,444 |
| Oct 16, 2026 | 12,805.00 | 12,904.00 | 12,796.00 | 12,832.00 | 12,832.00 | -0.06% | 79,370 |
| Oct 15, 2026 | 12,889.00 | 12,893.00 | 12,793.00 | 12,840.00 | 12,840.00 | -1.18% | 40,561 |
| Oct 14, 2026 | 13,012.00 | 13,051.00 | 12,920.00 | 12,993.00 | 12,993.00 | -0.07% | 101,051 |
| Oct 13, 2026 | 12,932.00 | 13,035.00 | 12,918.00 | 13,002.00 | 13,002.00 | -0.21% | 10,335 |
| Oct 12, 2026 | 13,063.00 | 13,095.00 | 12,972.00 | 13,029.00 | 13,029.00 | 0.32% | 20,909 |
| Oct 9, 2026 | 13,012.00 | 13,044.00 | 12,942.00 | 12,987.00 | 12,987.00 | -0.26% | 43,321 |
| Oct 8, 2026 | 13,124.00 | 13,129.00 | 12,985.00 | 13,021.00 | 13,021.00 | -0.42% | 28,222 |
| Oct 7, 2026 | 13,130.00 | 13,169.00 | 13,013.00 | 13,076.00 | 13,076.00 | 0.24% | 32,775 |
| Oct 6, 2026 | 13,100.00 | 13,101.00 | 12,953.00 | 13,045.00 | 13,045.00 | 0.46% | 51,117 |
| Oct 5, 2026 | 13,020.00 | 13,038.00 | 12,892.00 | 12,985.00 | 12,985.00 | 0.22% | 24,912 |
| Oct 2, 2026 | 12,860.00 | 13,033.00 | 12,860.00 | 12,956.00 | 12,956.00 | 1.00% | 150,435 |
| Oct 1, 2026 | 12,814.00 | 12,885.00 | 12,714.00 | 12,828.00 | 12,828.00 | 0.88% | 24,501 |
| Sep 30, 2026 | 12,722.00 | 12,771.00 | 12,644.00 | 12,716.00 | 12,716.00 | -0.08% | 17,930 |
| Sep 29, 2026 | 12,749.00 | 12,772.00 | 12,652.00 | 12,726.00 | 12,726.00 | 0.14% | 34,134 |
| Sep 28, 2026 | 12,786.00 | 12,811.00 | 12,685.00 | 12,708.00 | 12,708.00 | 0.15% | 29,816 |
| Sep 25, 2026 | 12,769.00 | 12,794.00 | 12,638.00 | 12,689.00 | 12,689.00 | -0.70% | 23,471 |
| Sep 23, 2026 | 12,732.00 | 12,827.00 | 12,644.00 | 12,778.00 | 12,778.00 | 0.60% | 28,747 |
| Sep 22, 2026 | 12,782.00 | 12,782.00 | 12,656.00 | 12,702.00 | 12,702.00 | 0.43% | 15,812 |
| Sep 21, 2026 | 12,610.00 | 12,734.00 | 12,537.00 | 12,648.00 | 12,648.00 | 1.06% | 248,422 |
| Sep 18, 2026 | 12,580.00 | 12,590.00 | 12,482.00 | 12,515.00 | 12,515.00 | 0.29% | 37,486 |
| Sep 17, 2026 | 12,541.00 | 12,549.00 | 12,442.00 | 12,479.00 | 12,479.00 | 0.10% | 19,531 |
| Sep 16, 2026 | 12,390.00 | 12,525.00 | 12,379.00 | 12,467.00 | 12,467.00 | 0.38% | 22,001 |
| Sep 15, 2026 | 12,526.00 | 12,526.00 | 12,390.00 | 12,420.00 | 12,420.00 | -0.43% | 31,355 |
| Sep 14, 2026 | 12,461.00 | 12,500.00 | 12,371.00 | 12,474.00 | 12,474.00 | 0.23% | 55,983 |
| Sep 11, 2026 | 12,371.00 | 12,500.00 | 12,371.00 | 12,445.00 | 12,445.00 | 0.48% | 24,074 |
| Sep 10, 2026 | 12,320.00 | 12,450.00 | 12,320.00 | 12,385.00 | 12,385.00 | 0.24% | 76,515 |
| Sep 9, 2026 | 12,399.00 | 12,442.00 | 12,320.00 | 12,355.00 | 12,355.00 | -0.25% | 61,112 |
| Sep 8, 2026 | 12,478.00 | 12,498.00 | 12,373.00 | 12,386.00 | 12,386.00 | -0.31% | 44,498 |
| Sep 7, 2026 | 12,355.00 | 12,457.00 | 12,355.00 | 12,424.00 | 12,424.00 | 0.28% | 13,860 |
| Sep 4, 2026 | 12,523.00 | 12,524.00 | 12,415.00 | 12,389.00 | 12,389.00 | -0.20% | 17,567 |
| Sep 3, 2026 | 12,428.00 | 12,464.00 | 12,351.00 | 12,414.00 | 12,414.00 | 0.11% | 30,278 |
| Sep 2, 2026 | 12,464.00 | 12,464.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.10% | 47,272 |
| Sep 1, 2026 | 12,518.00 | 12,530.00 | 12,352.00 | 12,413.00 | 12,413.00 | -0.42% | 117,084 |
| Aug 31, 2026 | 12,570.00 | 12,570.00 | 12,425.00 | 12,465.00 | 12,465.00 | -0.88% | 44,434 |
| Aug 28, 2026 | 12,380.00 | 12,590.00 | 12,380.00 | 12,576.00 | 12,576.00 | 1.36% | 65,603 |
| Aug 27, 2026 | 12,411.00 | 12,481.00 | 12,314.00 | 12,407.00 | 12,407.00 | 0.62% | 46,237 |
| Aug 26, 2026 | 12,357.00 | 12,391.00 | 12,280.00 | 12,330.00 | 12,330.00 | -0.02% | 96,561 |
| Aug 25, 2026 | 12,400.00 | 12,425.00 | 12,321.00 | 12,332.00 | 12,332.00 | -0.02% | 57,844 |
| Aug 24, 2026 | 12,364.00 | 12,400.00 | 12,267.00 | 12,335.00 | 12,335.00 | -0.22% | 17,195 |
| Aug 21, 2026 | 12,421.00 | 12,428.00 | 12,321.00 | 12,362.00 | 12,362.00 | -0.78% | 70,400 |
| Aug 20, 2026 | 12,550.00 | 12,565.00 | 12,430.00 | 12,459.00 | 12,459.00 | -0.68% | 40,451 |
| Aug 19, 2026 | 12,611.00 | 12,646.00 | 12,520.00 | 12,544.00 | 12,544.00 | -0.48% | 57,443 |
| Aug 18, 2026 | 12,681.00 | 12,681.00 | 12,571.00 | 12,604.00 | 12,604.00 | -0.60% | 30,405 |
| Aug 17, 2026 | 12,709.00 | 12,734.00 | 12,626.00 | 12,680.00 | 12,680.00 | -0.31% | 18,796 |
| Aug 14, 2026 | 12,757.00 | 12,764.00 | 12,700.00 | 12,719.00 | 12,719.00 | 0.31% | 23,732 |
| Aug 13, 2026 | 12,666.00 | 12,731.00 | 12,582.00 | 12,680.00 | 12,680.00 | 0.67% | 37,115 |
| Aug 12, 2026 | 12,645.00 | 12,655.00 | 12,509.00 | 12,595.00 | 12,595.00 | -0.36% | 52,461 |
| Aug 11, 2026 | 12,707.00 | 12,728.00 | 12,601.00 | 12,641.00 | 12,641.00 | 0.10% | 21,488 |