SPDR S&P 500 ETF (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 672.49
+0.40 (0.06%)
At close: Oct 10, 2025
SGX:S27 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 672.22 | 672.22 | 669.50 | 670.55 | 670.55 | -0.10% | 276 |
| Oct 7, 2025 | 671.99 | 672.00 | 671.00 | 671.22 | 671.22 | -0.04% | 495 |
| Oct 6, 2025 | 670.00 | 671.90 | 670.00 | 671.46 | 671.46 | -0.05% | 137 |
| Oct 3, 2025 | 672.00 | 672.07 | 670.30 | 671.80 | 671.80 | 0.18% | 2,416 |
| Oct 2, 2025 | 668.50 | 670.60 | 668.50 | 670.58 | 670.58 | 1.20% | 338 |
| Oct 1, 2025 | 664.93 | 665.23 | 661.20 | 662.64 | 662.64 | -0.09% | 202 |
| Sep 30, 2025 | 665.40 | 665.40 | 663.22 | 663.22 | 663.22 | -0.40% | 254 |
| Sep 29, 2025 | 663.21 | 666.79 | 663.21 | 665.90 | 665.90 | 1.05% | 216 |
| Sep 26, 2025 | 660.00 | 660.00 | 657.84 | 659.00 | 659.00 | -0.41% | 587 |
| Sep 25, 2025 | 664.00 | 664.00 | 661.73 | 661.73 | 661.73 | -0.51% | 196 |
| Sep 24, 2025 | 667.84 | 667.84 | 663.76 | 665.14 | 665.14 | -0.40% | 225 |
| Sep 23, 2025 | 665.01 | 669.00 | 665.01 | 667.84 | 667.84 | 0.59% | 665 |
| Sep 22, 2025 | 664.72 | 664.72 | 662.40 | 663.90 | 663.90 | 0.26% | 1,052 |
| Sep 19, 2025 | 663.81 | 663.81 | 661.00 | 662.16 | 662.16 | -0.34% | 238 |
| Sep 18, 2025 | 662.45 | 664.42 | 661.51 | 664.42 | 664.42 | 0.67% | 169 |
| Sep 17, 2025 | 662.60 | 662.60 | 660.00 | 660.00 | 658.17 | -0.45% | 4,916 |
| Sep 16, 2025 | 660.45 | 663.00 | 660.01 | 663.00 | 661.16 | 0.57% | 177 |
| Sep 15, 2025 | 658.50 | 659.52 | 658.00 | 659.23 | 657.40 | 0.18% | 216 |
| Sep 12, 2025 | 656.57 | 659.00 | 656.57 | 658.05 | 656.22 | 0.65% | 157 |
| Sep 11, 2025 | 655.00 | 655.00 | 653.57 | 653.77 | 651.96 | 0.23% | 261 |
| Sep 10, 2025 | 652.00 | 652.50 | 652.00 | 652.30 | 650.49 | 0.35% | 175 |
| Sep 9, 2025 | 649.35 | 650.60 | 649.35 | 650.00 | 648.20 | 0.10% | 125 |
| Sep 8, 2025 | 651.00 | 651.00 | 648.02 | 649.35 | 647.55 | -0.27% | 314 |
| Sep 5, 2025 | 646.01 | 651.46 | 646.01 | 651.10 | 649.29 | 1.02% | 700 |
| Sep 4, 2025 | 642.87 | 645.44 | 642.87 | 644.50 | 642.71 | 0.29% | 387 |
| Sep 3, 2025 | 642.86 | 642.86 | 641.20 | 642.63 | 640.85 | -0.04% | 281 |
| Sep 2, 2025 | 647.28 | 647.28 | 642.00 | 642.86 | 641.08 | -0.68% | 307 |
| Sep 1, 2025 | 647.90 | 647.90 | 645.35 | 647.28 | 645.48 | -0.13% | 524 |
| Aug 29, 2025 | 649.00 | 649.46 | 647.34 | 648.13 | 646.33 | 0.09% | 609 |
| Aug 28, 2025 | 646.80 | 648.00 | 645.80 | 647.52 | 645.72 | 0.27% | 537 |
| Aug 27, 2025 | 643.00 | 646.00 | 643.00 | 645.79 | 644.00 | 0.46% | 124 |
| Aug 26, 2025 | 644.50 | 644.90 | 641.90 | 642.81 | 641.03 | -0.32% | 216 |
| Aug 25, 2025 | 644.57 | 645.80 | 644.39 | 644.90 | 643.11 | 1.17% | 136 |
| Aug 22, 2025 | 639.50 | 639.50 | 635.00 | 637.45 | 635.68 | -0.16% | 821 |
| Aug 21, 2025 | 635.20 | 639.49 | 635.20 | 638.50 | 636.73 | -0.13% | 200 |
| Aug 20, 2025 | 643.54 | 643.54 | 638.76 | 639.36 | 637.59 | -0.65% | 176 |
| Aug 19, 2025 | 645.29 | 645.29 | 642.64 | 643.55 | 641.77 | -0.04% | 163 |
| Aug 18, 2025 | 646.79 | 646.79 | 643.78 | 643.78 | 641.99 | -0.53% | 265 |
| Aug 15, 2025 | 647.00 | 648.00 | 646.80 | 647.24 | 645.44 | 0.32% | 240 |
| Aug 14, 2025 | 647.99 | 647.99 | 644.11 | 645.19 | 643.40 | -0.14% | 338 |
| Aug 13, 2025 | 639.00 | 646.09 | 639.00 | 646.09 | 644.30 | 1.38% | 346 |
| Aug 12, 2025 | 638.66 | 638.66 | 636.47 | 637.30 | 635.53 | -0.15% | 755 |
| Aug 11, 2025 | 637.27 | 639.50 | 637.27 | 638.25 | 636.48 | 0.64% | 261 |
| Aug 8, 2025 | 635.99 | 635.99 | 634.35 | 634.17 | 632.41 | -0.29% | 243 |
| Aug 7, 2025 | 633.44 | 636.00 | 633.44 | 636.00 | 634.24 | 0.83% | 287 |
| Aug 6, 2025 | 629.99 | 631.60 | 628.93 | 630.74 | 628.99 | -0.29% | 128 |
| Aug 5, 2025 | 628.51 | 634.01 | 628.51 | 632.59 | 630.84 | 0.89% | 357 |
| Aug 4, 2025 | 625.10 | 627.00 | 622.83 | 627.00 | 625.26 | - | 1,318 |