Skip to main content
logo
State Street SPDR S&P 500 ETF Trust (SGX:S27)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
689.78
-7.85 (-1.13%)
At close: Jan 30, 2026

SGX:S27 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026695.74695.74689.10689.78689.78-1.13%368
Jan 29, 2026697.54698.00695.00697.63697.630.01%794
Jan 28, 2026700.00700.00697.54697.54697.540.37%1,625
Jan 27, 2026691.06695.88691.06695.00695.000.80%599
Jan 26, 2026689.00690.00688.42689.50689.50-0.07%433
Jan 23, 2026690.00691.92690.00690.00690.000.06%379
Jan 22, 2026686.59689.20686.59689.59689.591.15%521
Jan 21, 2026681.46681.76680.00681.76681.76-0.07%1,274
Jan 20, 2026688.86688.86681.79682.26682.26-0.90%1,204
Jan 19, 2026688.86688.86687.00688.47688.47-0.92%1,632
Jan 16, 2026692.81695.00692.81694.89694.890.35%90
Jan 15, 2026692.05692.80690.74692.45692.45-0.25%211
Jan 14, 2026695.80695.80693.98694.22694.22-0.23%861
Jan 13, 2026693.21696.44693.21695.81695.810.84%225
Jan 12, 2026694.17694.17690.00690.00690.00-0.04%647
Jan 9, 2026691.00691.22689.23690.29690.290.04%573
Jan 8, 2026693.00693.00688.77690.00690.00-0.21%542
Jan 7, 2026691.55693.00691.16691.48691.480.47%692
Jan 6, 2026687.39690.73687.39688.22688.220.24%886
Jan 5, 2026686.88686.88685.40686.55686.55-0.18%530
Jan 2, 2026685.67687.78684.00687.78687.780.04%551
Dec 31, 2025688.62688.62687.50687.50687.50-0.25%172
Dec 30, 2025691.00691.00688.65689.23689.23-0.26%189
Dec 29, 2025692.00692.88690.00691.00691.00-0.04%346
Dec 26, 2025690.10694.00690.10691.30691.300.33%246
Dec 24, 2025687.00689.40687.00689.00689.000.42%138
Dec 23, 2025684.63686.94684.63686.12686.120.33%202
Dec 22, 2025683.39684.20683.32683.85683.851.03%211
Dec 19, 2025680.00680.00675.69676.90676.900.32%345
Dec 18, 2025675.79675.79672.50674.75674.75-0.90%708
Dec 17, 2025679.46681.46678.32680.90678.910.21%165
Dec 16, 2025682.99682.99677.90679.46677.47-0.76%375
Dec 15, 2025688.77688.77683.25684.63682.63-0.78%522
Dec 12, 2025690.00690.72689.00690.00687.981.01%525
Dec 11, 2025685.60685.60681.74683.08681.08-0.25%121
Dec 10, 2025690.00695.00683.69684.77682.77-0.03%90
Dec 9, 2025687.40687.40684.94684.97682.96-0.35%196
Dec 8, 2025687.21688.30687.14687.40685.390.04%474
Dec 5, 2025684.92687.57684.92687.14685.130.32%153
Dec 4, 2025684.00685.34684.00684.92682.910.14%376
Dec 3, 2025682.99684.54682.91683.97681.970.46%223
Dec 2, 2025680.20681.71680.20680.81678.820.05%275
Dec 1, 2025685.00687.00679.38680.46678.47-0.66%566
Nov 28, 2025682.30686.18682.00684.99682.980.48%555
Nov 27, 2025678.00680.30678.00681.71679.710.58%439
Nov 26, 2025675.31678.00675.31677.75675.771.38%379
Nov 25, 2025668.64670.01668.53668.53666.570.68%182
Nov 24, 2025663.04664.99662.79664.01662.071.11%213
Nov 21, 2025657.20657.20653.75656.71654.79-2.25%1,593
Nov 20, 2025665.01672.41665.01671.81669.841.56%491