State Street SPDR S&P 500 ETF Trust (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 659.96
-0.04 (-0.01%)
At close: Mar 20, 2026
SGX:S27 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 660.99 | 661.00 | 658.49 | 659.96 | 659.96 | -0.01% | 458 |
| Mar 19, 2026 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | -2.19% | 735 |
| Mar 18, 2026 | 671.00 | 674.81 | 671.00 | 674.81 | 674.81 | 1.14% | 881 |
| Mar 17, 2026 | 668.52 | 668.70 | 666.26 | 667.22 | 667.22 | 0.14% | 202 |
| Mar 16, 2026 | 665.27 | 667.10 | 665.00 | 666.26 | 666.26 | 0.12% | 673 |
| Mar 13, 2026 | 670.99 | 670.99 | 664.53 | 665.43 | 665.43 | -1.12% | 433 |
| Mar 12, 2026 | 673.83 | 681.00 | 669.50 | 673.00 | 673.00 | -0.69% | 878 |
| Mar 11, 2026 | 681.50 | 681.50 | 677.66 | 677.66 | 677.66 | -0.60% | 218 |
| Mar 10, 2026 | 675.70 | 681.72 | 675.01 | 681.72 | 681.72 | 2.51% | 352 |
| Mar 9, 2026 | 662.15 | 665.13 | 658.47 | 665.00 | 665.00 | -2.64% | 1,249 |
| Mar 6, 2026 | 684.55 | 684.55 | 682.00 | 683.00 | 683.00 | -0.06% | 190 |
| Mar 5, 2026 | 685.07 | 686.00 | 683.50 | 683.40 | 683.40 | 0.66% | 2,075 |
| Mar 4, 2026 | 682.49 | 682.49 | 677.00 | 678.93 | 678.93 | 0.29% | 250 |
| Mar 3, 2026 | 683.33 | 685.57 | 677.00 | 677.00 | 677.00 | -0.11% | 454 |
| Mar 2, 2026 | 680.00 | 684.29 | 675.00 | 677.74 | 677.74 | -1.65% | 1,719 |
| 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 |