SPDR S&P 500 ETF (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 681.71
+3.96 (0.58%)
At close: Nov 27, 2025
SGX:S27 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 675.31 | 678.00 | 675.31 | 677.75 | 677.75 | 1.38% | 379 |
| Nov 25, 2025 | 668.64 | 670.01 | 668.53 | 668.53 | 668.53 | 0.68% | 182 |
| Nov 24, 2025 | 663.04 | 664.99 | 662.79 | 664.01 | 664.01 | 1.11% | 213 |
| Nov 21, 2025 | 657.20 | 657.20 | 653.75 | 656.71 | 656.71 | -2.25% | 1,593 |
| Nov 20, 2025 | 665.01 | 672.41 | 665.01 | 671.81 | 671.81 | 1.56% | 491 |
| Nov 19, 2025 | 662.20 | 662.50 | 659.12 | 661.50 | 661.50 | -0.50% | 1,058 |
| Nov 18, 2025 | 668.01 | 668.09 | 661.90 | 664.80 | 664.80 | -1.80% | 744 |
| Nov 17, 2025 | 673.23 | 677.21 | 673.21 | 677.00 | 677.00 | 0.90% | 178 |
| Nov 14, 2025 | 675.99 | 675.99 | 671.00 | 670.93 | 670.93 | -2.02% | 220 |
| Nov 13, 2025 | 684.88 | 686.02 | 683.65 | 684.75 | 684.75 | -0.13% | 139 |
| Nov 12, 2025 | 683.01 | 685.80 | 683.01 | 685.67 | 685.67 | 0.75% | 536 |
| Nov 11, 2025 | 680.01 | 683.00 | 680.01 | 680.59 | 680.59 | 0.48% | 5,139 |
| Nov 10, 2025 | 673.60 | 677.99 | 673.60 | 677.33 | 677.33 | 0.90% | 476 |
| Nov 7, 2025 | 675.25 | 675.25 | 671.00 | 671.26 | 671.26 | -0.78% | 520 |
| Nov 6, 2025 | 675.20 | 678.72 | 675.20 | 676.51 | 676.51 | 0.19% | 297 |
| Nov 5, 2025 | 675.22 | 675.50 | 671.00 | 675.20 | 675.20 | -0.22% | 360 |
| Nov 4, 2025 | 684.00 | 684.00 | 676.68 | 676.70 | 676.70 | -1.04% | 412 |
| Nov 3, 2025 | 685.70 | 687.33 | 683.50 | 683.80 | 683.80 | -0.24% | 502 |
| Oct 31, 2025 | 687.91 | 687.91 | 684.60 | 685.43 | 685.43 | -0.29% | 230 |
| Oct 30, 2025 | 688.80 | 690.00 | 686.86 | 687.43 | 687.43 | -0.28% | 233 |
| Oct 29, 2025 | 687.90 | 688.80 | 687.90 | 689.35 | 689.35 | 0.61% | 89 |
| Oct 28, 2025 | 684.99 | 685.75 | 684.38 | 685.19 | 685.19 | 0.32% | 635 |
| Oct 27, 2025 | 681.22 | 684.32 | 681.22 | 682.98 | 682.98 | 1.45% | 254 |
| Oct 24, 2025 | 671.97 | 673.88 | 671.97 | 673.20 | 673.20 | 0.62% | 233 |
| Oct 23, 2025 | 672.38 | 672.38 | 668.76 | 669.06 | 669.06 | -0.49% | 1,121 |
| Oct 22, 2025 | 671.00 | 672.38 | 671.00 | 672.38 | 672.38 | 0.27% | 478 |
| Oct 21, 2025 | 654.00 | 672.07 | 654.00 | 670.56 | 670.56 | 2.69% | 845 |
| Oct 17, 2025 | 661.00 | 661.00 | 653.00 | 653.01 | 653.01 | -2.08% | 578 |
| Oct 16, 2025 | 666.50 | 667.32 | 665.80 | 666.85 | 666.85 | 0.13% | 849 |
| Oct 15, 2025 | 659.45 | 666.00 | 659.45 | 666.00 | 666.00 | 1.00% | 239 |
| Oct 14, 2025 | 664.03 | 665.86 | 657.95 | 659.43 | 659.43 | -0.58% | 776 |
| Oct 13, 2025 | 663.00 | 665.00 | 661.89 | 663.26 | 663.26 | -1.37% | 977 |
| 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 |