State Street SPDR S&P 500 ETF Trust (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 689.08
-3.65 (-0.53%)
At close: Feb 27, 2026
SGX:S27 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 689.32 | 689.99 | 686.79 | 689.08 | 689.08 | -0.53% | 209 |
| Feb 26, 2026 | 693.00 | 693.02 | 691.51 | 692.73 | 692.73 | 0.61% | 88 |
| Feb 25, 2026 | 685.00 | 689.00 | 685.00 | 688.50 | 688.50 | 0.78% | 140 |
| Feb 24, 2026 | 686.16 | 686.16 | 683.00 | 683.20 | 683.20 | -0.51% | 493 |
| Feb 23, 2026 | 687.00 | 687.00 | 685.00 | 686.70 | 686.70 | -0.04% | 652 |
| Feb 20, 2026 | 688.00 | 688.33 | 687.00 | 687.00 | 687.00 | -0.14% | 165 |
| Feb 19, 2026 | 685.17 | 689.29 | 685.17 | 687.98 | 687.98 | 0.70% | 208 |
| Feb 16, 2026 | 682.01 | 683.23 | 682.01 | 683.18 | 683.18 | 0.08% | 479 |
| Feb 13, 2026 | 686.33 | 686.33 | 680.69 | 682.63 | 682.63 | -1.68% | 1,066 |
| Feb 12, 2026 | 694.25 | 695.00 | 693.32 | 694.31 | 694.31 | 0.01% | 142 |
| Feb 11, 2026 | 694.12 | 695.00 | 694.00 | 694.25 | 694.25 | 0.02% | 361 |
| Feb 10, 2026 | 692.15 | 695.34 | 692.15 | 694.12 | 694.12 | 0.42% | 199 |
| Feb 9, 2026 | 693.02 | 693.86 | 691.20 | 691.20 | 691.20 | 1.87% | 618 |
| Feb 6, 2026 | 682.00 | 682.00 | 673.87 | 678.53 | 678.53 | -1.37% | 12,211 |
| Feb 5, 2026 | 690.79 | 690.79 | 685.01 | 687.93 | 687.93 | -0.49% | 1,952 |
| Feb 4, 2026 | 691.14 | 692.30 | 690.20 | 691.35 | 691.35 | -0.81% | 251 |
| Feb 3, 2026 | 694.01 | 697.18 | 694.01 | 697.01 | 697.01 | 1.55% | 592 |
| Feb 2, 2026 | 692.84 | 692.84 | 682.96 | 686.34 | 686.34 | -0.50% | 740 |
| Jan 30, 2026 | 695.74 | 695.74 | 689.10 | 689.78 | 689.78 | -1.13% | 368 |
| Jan 29, 2026 | 697.54 | 698.00 | 695.00 | 697.63 | 697.63 | 0.01% | 794 |
| Jan 28, 2026 | 700.00 | 700.00 | 697.54 | 697.54 | 697.54 | 0.37% | 1,625 |
| Jan 27, 2026 | 691.06 | 695.88 | 691.06 | 695.00 | 695.00 | 0.80% | 599 |
| Jan 26, 2026 | 689.00 | 690.00 | 688.42 | 689.50 | 689.50 | -0.07% | 433 |
| Jan 23, 2026 | 690.00 | 691.92 | 690.00 | 690.00 | 690.00 | 0.06% | 379 |
| Jan 22, 2026 | 686.59 | 689.20 | 686.59 | 689.59 | 689.59 | 1.15% | 521 |
| Jan 21, 2026 | 681.46 | 681.76 | 680.00 | 681.76 | 681.76 | -0.07% | 1,274 |
| Jan 20, 2026 | 688.86 | 688.86 | 681.79 | 682.26 | 682.26 | -0.90% | 1,204 |
| Jan 19, 2026 | 688.86 | 688.86 | 687.00 | 688.47 | 688.47 | -0.92% | 1,632 |
| Jan 16, 2026 | 692.81 | 695.00 | 692.81 | 694.89 | 694.89 | 0.35% | 90 |
| Jan 15, 2026 | 692.05 | 692.80 | 690.74 | 692.45 | 692.45 | -0.25% | 211 |
| Jan 14, 2026 | 695.80 | 695.80 | 693.98 | 694.22 | 694.22 | -0.23% | 861 |
| Jan 13, 2026 | 693.21 | 696.44 | 693.21 | 695.81 | 695.81 | 0.84% | 225 |
| Jan 12, 2026 | 694.17 | 694.17 | 690.00 | 690.00 | 690.00 | -0.04% | 647 |
| Jan 9, 2026 | 691.00 | 691.22 | 689.23 | 690.29 | 690.29 | 0.04% | 573 |
| Jan 8, 2026 | 693.00 | 693.00 | 688.77 | 690.00 | 690.00 | -0.21% | 542 |
| Jan 7, 2026 | 691.55 | 693.00 | 691.16 | 691.48 | 691.48 | 0.47% | 692 |
| Jan 6, 2026 | 687.39 | 690.73 | 687.39 | 688.22 | 688.22 | 0.24% | 886 |
| Jan 5, 2026 | 686.88 | 686.88 | 685.40 | 686.55 | 686.55 | -0.18% | 530 |
| Jan 2, 2026 | 685.67 | 687.78 | 684.00 | 687.78 | 687.78 | 0.04% | 551 |
| Dec 31, 2025 | 688.62 | 688.62 | 687.50 | 687.50 | 687.50 | -0.25% | 172 |
| Dec 30, 2025 | 691.00 | 691.00 | 688.65 | 689.23 | 689.23 | -0.26% | 189 |
| Dec 29, 2025 | 692.00 | 692.88 | 690.00 | 691.00 | 691.00 | -0.04% | 346 |
| Dec 26, 2025 | 690.10 | 694.00 | 690.10 | 691.30 | 691.30 | 0.33% | 246 |
| Dec 24, 2025 | 687.00 | 689.40 | 687.00 | 689.00 | 689.00 | 0.42% | 138 |
| Dec 23, 2025 | 684.63 | 686.94 | 684.63 | 686.12 | 686.12 | 0.33% | 202 |
| Dec 22, 2025 | 683.39 | 684.20 | 683.32 | 683.85 | 683.85 | 1.03% | 211 |
| Dec 19, 2025 | 680.00 | 680.00 | 675.69 | 676.90 | 676.90 | 0.32% | 345 |
| 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 | 678.91 | 0.21% | 165 |
| Dec 16, 2025 | 682.99 | 682.99 | 677.90 | 679.46 | 677.47 | -0.76% | 375 |