SPDR S&P 500 ETF (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 647.28
-0.06 (-0.01%)
At close: Sep 1, 2025
SGX:S27 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 643.00 | 649.46 | 643.00 | 648.13 | - | 0.02% | 609 |
| Aug 28, 2025 | 646.80 | 648.00 | 645.80 | 648.00 | - | 0.34% | 537 |
| Aug 27, 2025 | 643.00 | 646.00 | 643.00 | 645.80 | - | 0.47% | 124 |
| Aug 26, 2025 | 644.50 | 644.90 | 641.90 | 642.81 | - | -0.32% | 216 |
| Aug 25, 2025 | 644.57 | 645.80 | 644.39 | 644.90 | - | 1.27% | 136 |
| Aug 22, 2025 | 639.50 | 639.50 | 635.00 | 636.80 | - | -0.34% | 821 |
| Aug 21, 2025 | 635.20 | 639.49 | 635.20 | 638.97 | - | 0.03% | 200 |
| Aug 20, 2025 | 643.54 | 643.54 | 638.76 | 638.76 | - | -0.74% | 176 |
| Aug 19, 2025 | 645.29 | 645.29 | 642.64 | 643.55 | - | -0.04% | 163 |
| Aug 18, 2025 | 646.79 | 646.79 | 643.78 | 643.80 | - | -0.53% | 265 |
| Aug 15, 2025 | 647.00 | 648.00 | 646.80 | 647.24 | - | 0.42% | 240 |
| Aug 14, 2025 | 647.99 | 647.99 | 644.11 | 644.54 | - | -0.24% | 338 |
| Aug 13, 2025 | 639.00 | 646.09 | 639.00 | 646.09 | - | 1.38% | 346 |
| Aug 12, 2025 | 638.66 | 638.66 | 636.47 | 637.30 | - | -0.11% | 755 |
| Aug 11, 2025 | 637.27 | 639.50 | 637.27 | 637.99 | - | 0.57% | 261 |
| Aug 8, 2025 | 635.99 | 635.99 | 634.35 | 634.35 | - | -0.26% | 243 |
| Aug 7, 2025 | 633.44 | 636.00 | 633.44 | 636.00 | - | 0.77% | 287 |
| Aug 6, 2025 | 629.99 | 631.60 | 628.93 | 631.15 | - | -0.26% | 128 |
| Aug 5, 2025 | 628.51 | 634.01 | 628.51 | 632.82 | - | 0.93% | 357 |
| Aug 4, 2025 | 625.10 | 627.00 | 622.83 | 627.00 | - | 0.14% | 1,318 |
| Aug 1, 2025 | 633.00 | 633.00 | 626.10 | 626.10 | - | -2.48% | 457 |
| Jul 31, 2025 | 637.56 | 642.00 | 637.56 | 642.00 | - | 0.83% | 239 |
| Jul 30, 2025 | 638.60 | 638.60 | 636.00 | 636.70 | - | -0.34% | 961 |
| Jul 29, 2025 | 641.00 | 641.00 | 637.68 | 638.86 | - | -0.26% | 745 |
| Jul 28, 2025 | 638.70 | 641.27 | 638.70 | 640.52 | - | 0.66% | 325 |
| Jul 25, 2025 | 636.00 | 637.58 | 636.00 | 636.30 | - | 0.13% | 94 |
| Jul 24, 2025 | 634.23 | 635.50 | 634.23 | 635.47 | - | 0.65% | 637 |
| Jul 23, 2025 | 628.50 | 631.48 | 628.50 | 631.37 | - | 0.46% | 152 |
| Jul 22, 2025 | 629.00 | 630.37 | 628.50 | 628.50 | - | -0.19% | 220 |
| Jul 21, 2025 | 630.15 | 630.15 | 629.00 | 629.68 | - | -0.08% | 164 |
| Jul 18, 2025 | 628.34 | 630.77 | 628.34 | 630.17 | - | 0.83% | 450 |
| Jul 17, 2025 | 622.33 | 625.00 | 622.33 | 625.00 | - | 0.48% | 124 |
| Jul 16, 2025 | 623.50 | 623.50 | 620.41 | 622.00 | - | -0.74% | 310 |
| Jul 15, 2025 | 623.31 | 627.00 | 623.31 | 626.66 | - | 0.93% | 287 |
| Jul 14, 2025 | 622.79 | 622.79 | 620.88 | 620.88 | - | -0.40% | 352 |
| Jul 11, 2025 | 623.35 | 625.00 | 623.35 | 623.35 | - | -0.04% | 179 |
| Jul 10, 2025 | 622.11 | 623.90 | 622.11 | 623.58 | - | 0.56% | 151 |
| Jul 9, 2025 | 621.53 | 621.53 | 620.09 | 620.09 | - | -0.23% | 100 |
| Jul 8, 2025 | 623.05 | 623.05 | 621.18 | 621.55 | - | -0.31% | 367 |
| Jul 7, 2025 | 623.29 | 623.50 | 622.70 | 623.50 | - | 0.23% | 179 |
| Jul 4, 2025 | 625.21 | 625.21 | 622.09 | 622.09 | - | 0.17% | 167 |
| Jul 3, 2025 | 620.13 | 621.50 | 620.13 | 621.02 | - | 0.32% | 339 |
| Jul 2, 2025 | 617.00 | 619.51 | 617.00 | 619.04 | - | 0.17% | 573 |
| Jul 1, 2025 | 618.01 | 618.71 | 617.55 | 618.00 | - | - | 146 |
| Jun 30, 2025 | 615.97 | 618.00 | 615.97 | 618.00 | - | 0.81% | 481 |
| Jun 27, 2025 | 610.00 | 613.50 | 610.00 | 613.04 | - | 0.73% | 223 |
| Jun 26, 2025 | 607.01 | 608.99 | 607.01 | 608.58 | - | 0.26% | 628 |
| Jun 25, 2025 | 606.52 | 607.39 | 606.43 | 607.00 | - | 0.43% | 366 |
| Jun 24, 2025 | 604.00 | 606.00 | 604.00 | 604.42 | - | 1.34% | 320 |
| Jun 23, 2025 | 591.36 | 596.40 | 591.36 | 596.40 | - | 0.30% | 489 |