SPDR S&P 500 ETF (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 674.75
-6.15 (-0.90%)
At close: Dec 18, 2025
SGX:S27 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 675.79 | 675.79 | 672.50 | 674.75 | 674.75 | -0.90% | 708 |
| Dec 17, 2025 | 679.46 | 681.46 | 678.32 | 680.90 | 680.90 | 0.21% | 165 |
| Dec 16, 2025 | 682.99 | 682.99 | 677.90 | 679.46 | 679.46 | -0.76% | 375 |
| Dec 15, 2025 | 688.77 | 688.77 | 683.25 | 684.63 | 684.63 | -0.78% | 522 |
| Dec 12, 2025 | 690.00 | 690.72 | 689.00 | 690.00 | 690.00 | 1.01% | 525 |
| Dec 11, 2025 | 685.60 | 685.60 | 681.74 | 683.08 | 683.08 | -0.25% | 121 |
| Dec 10, 2025 | 690.00 | 695.00 | 683.69 | 684.77 | 684.77 | -0.03% | 90 |
| Dec 9, 2025 | 687.40 | 687.40 | 684.94 | 684.97 | 684.97 | -0.35% | 196 |
| Dec 8, 2025 | 687.21 | 688.30 | 687.14 | 687.40 | 687.40 | 0.04% | 474 |
| Dec 5, 2025 | 684.92 | 687.57 | 684.92 | 687.14 | 687.14 | 0.32% | 153 |
| Dec 4, 2025 | 684.00 | 685.34 | 684.00 | 684.92 | 684.92 | 0.14% | 376 |
| Dec 3, 2025 | 682.99 | 684.54 | 682.91 | 683.97 | 683.97 | 0.46% | 223 |
| Dec 2, 2025 | 680.20 | 681.71 | 680.20 | 680.81 | 680.81 | 0.05% | 275 |
| Dec 1, 2025 | 685.00 | 687.00 | 679.38 | 680.46 | 680.46 | -0.66% | 566 |
| Nov 28, 2025 | 682.30 | 686.18 | 682.00 | 684.99 | 684.99 | 0.48% | 555 |
| Nov 27, 2025 | 678.00 | 680.30 | 678.00 | 681.71 | 681.71 | 0.58% | 439 |
| Nov 26, 2025 | 675.31 | 678.00 | 675.31 | 677.75 | 677.75 | 1.38% | 379 |
| Nov 25, 2025 | 668.64 | 670.01 | 668.53 | 668.53 | 668.53 | 0.68% | 182 |
| Nov 24, 2025 | 663.04 | 664.99 | 662.79 | 664.01 | 664.01 | 1.11% | 213 |
| Nov 21, 2025 | 657.20 | 657.20 | 653.75 | 656.71 | 656.71 | -2.25% | 1,593 |
| Nov 20, 2025 | 665.01 | 672.41 | 665.01 | 671.81 | 671.81 | 1.56% | 491 |
| Nov 19, 2025 | 662.20 | 662.50 | 659.12 | 661.50 | 661.50 | -0.50% | 1,058 |
| Nov 18, 2025 | 668.01 | 668.09 | 661.90 | 664.80 | 664.80 | -1.80% | 744 |
| Nov 17, 2025 | 673.23 | 677.21 | 673.21 | 677.00 | 677.00 | 0.90% | 178 |
| Nov 14, 2025 | 675.99 | 675.99 | 671.00 | 670.93 | 670.93 | -2.02% | 220 |
| Nov 13, 2025 | 684.88 | 686.02 | 683.65 | 684.75 | 684.75 | -0.13% | 139 |
| Nov 12, 2025 | 683.01 | 685.80 | 683.01 | 685.67 | 685.67 | 0.75% | 536 |
| Nov 11, 2025 | 680.01 | 683.00 | 680.01 | 680.59 | 680.59 | 0.48% | 5,139 |
| Nov 10, 2025 | 673.60 | 677.99 | 673.60 | 677.33 | 677.33 | 0.90% | 476 |
| Nov 7, 2025 | 675.25 | 675.25 | 671.00 | 671.26 | 671.26 | -0.78% | 520 |
| Nov 6, 2025 | 675.20 | 678.72 | 675.20 | 676.51 | 676.51 | 0.19% | 297 |
| Nov 5, 2025 | 675.22 | 675.50 | 671.00 | 675.20 | 675.20 | -0.22% | 360 |
| Nov 4, 2025 | 684.00 | 684.00 | 676.68 | 676.70 | 676.70 | -1.04% | 412 |
| Nov 3, 2025 | 685.70 | 687.33 | 683.50 | 683.80 | 683.80 | -0.24% | 502 |
| Oct 31, 2025 | 687.91 | 687.91 | 684.60 | 685.43 | 685.43 | -0.29% | 230 |
| Oct 30, 2025 | 688.80 | 690.00 | 686.86 | 687.43 | 687.43 | -0.28% | 233 |
| Oct 29, 2025 | 687.90 | 688.80 | 687.90 | 689.35 | 689.35 | 0.61% | 89 |
| Oct 28, 2025 | 684.99 | 685.75 | 684.38 | 685.19 | 685.19 | 0.32% | 635 |
| Oct 27, 2025 | 681.22 | 684.32 | 681.22 | 682.98 | 682.98 | 1.45% | 254 |
| Oct 24, 2025 | 671.97 | 673.88 | 671.97 | 673.20 | 673.20 | 0.62% | 233 |
| Oct 23, 2025 | 672.38 | 672.38 | 668.76 | 669.06 | 669.06 | -0.49% | 1,121 |
| Oct 22, 2025 | 671.00 | 672.38 | 671.00 | 672.38 | 672.38 | 0.27% | 478 |
| Oct 21, 2025 | 654.00 | 672.07 | 654.00 | 670.56 | 670.56 | 2.69% | 845 |
| Oct 17, 2025 | 661.00 | 661.00 | 653.00 | 653.01 | 653.01 | -2.08% | 578 |
| Oct 16, 2025 | 666.50 | 667.32 | 665.80 | 666.85 | 666.85 | 0.13% | 849 |
| Oct 15, 2025 | 659.45 | 666.00 | 659.45 | 666.00 | 666.00 | 1.00% | 239 |
| Oct 14, 2025 | 664.03 | 665.86 | 657.95 | 659.43 | 659.43 | -0.58% | 776 |
| Oct 13, 2025 | 663.00 | 665.00 | 661.89 | 663.26 | 663.26 | -1.37% | 977 |
| Oct 10, 2025 | 671.28 | 673.00 | 671.28 | 672.49 | 672.49 | 0.06% | 126 |
| Oct 9, 2025 | 672.00 | 673.66 | 672.00 | 672.09 | 672.09 | 0.23% | 216 |