SPDR S&P 500 ETF (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 685.68
-1.33 (-0.19%)
At close: Oct 31, 2025
SGX:S27 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 687.90 | 687.91 | 684.60 | 685.43 | - | -0.23% | 230 |
| Oct 30, 2025 | 688.80 | 690.00 | 686.86 | 687.01 | - | -0.26% | 233 |
| Oct 29, 2025 | 687.90 | 688.80 | 687.90 | 688.80 | - | 0.65% | 89 |
| Oct 28, 2025 | 684.99 | 685.75 | 684.38 | 684.38 | - | 0.25% | 635 |
| Oct 27, 2025 | 681.22 | 684.32 | 681.22 | 682.66 | - | 1.41% | 254 |
| Oct 24, 2025 | 654.00 | 673.88 | 654.00 | 673.20 | - | 0.66% | 233 |
| Oct 23, 2025 | 672.38 | 672.38 | 668.76 | 668.76 | - | -0.54% | 1,121 |
| Oct 22, 2025 | 671.00 | 672.38 | 671.00 | 672.38 | - | 0.21% | 478 |
| Oct 21, 2025 | 654.00 | 672.07 | 654.00 | 671.00 | - | 2.75% | 845 |
| Oct 17, 2025 | 661.00 | 661.00 | 653.00 | 653.01 | - | -2.14% | 578 |
| Oct 16, 2025 | 666.50 | 667.32 | 665.80 | 667.32 | - | 0.20% | 849 |
| Oct 15, 2025 | 659.45 | 666.00 | 659.45 | 666.00 | - | 1.00% | 239 |
| Oct 14, 2025 | 664.03 | 665.86 | 657.95 | 659.43 | - | -0.58% | 776 |
| Oct 13, 2025 | 663.00 | 665.00 | 661.89 | 663.30 | - | -1.43% | 977 |
| Oct 10, 2025 | 671.28 | 673.00 | 671.28 | 672.91 | - | 0.12% | 126 |
| Oct 9, 2025 | 672.00 | 673.66 | 672.00 | 672.09 | - | 0.31% | 216 |
| Oct 8, 2025 | 672.22 | 672.22 | 669.50 | 670.01 | - | -0.18% | 276 |
| Oct 7, 2025 | 671.99 | 672.00 | 671.00 | 671.22 | - | 0.03% | 495 |
| Oct 6, 2025 | 670.00 | 671.90 | 670.00 | 671.00 | - | -0.16% | 137 |
| Oct 3, 2025 | 672.00 | 672.07 | 670.30 | 672.07 | - | 0.22% | 2,416 |
| Oct 2, 2025 | 668.50 | 670.60 | 668.50 | 670.60 | - | 1.27% | 338 |
| Oct 1, 2025 | 664.93 | 665.23 | 661.20 | 662.16 | - | -0.16% | 202 |
| Sep 30, 2025 | 665.40 | 665.40 | 663.22 | 663.22 | - | -0.40% | 254 |
| Sep 29, 2025 | 663.21 | 666.79 | 663.21 | 665.90 | - | 1.05% | 216 |
| Sep 26, 2025 | 660.00 | 660.00 | 657.84 | 659.00 | - | -0.41% | 587 |
| Sep 25, 2025 | 664.00 | 664.00 | 661.73 | 661.73 | - | -0.49% | 196 |
| Sep 24, 2025 | 667.84 | 667.84 | 663.76 | 665.00 | - | -0.43% | 225 |
| Sep 23, 2025 | 665.01 | 669.00 | 665.01 | 667.84 | - | 0.59% | 665 |
| Sep 22, 2025 | 664.72 | 664.72 | 662.40 | 663.90 | - | 0.26% | 1,052 |
| Sep 19, 2025 | 663.81 | 663.81 | 661.00 | 662.16 | - | -0.34% | 238 |
| Sep 18, 2025 | 662.45 | 664.42 | 661.51 | 664.42 | - | 0.67% | 169 |
| Sep 17, 2025 | 662.60 | 662.60 | 660.00 | 660.00 | - | -0.45% | 4,916 |
| Sep 16, 2025 | 660.45 | 663.00 | 660.01 | 663.00 | - | 0.76% | 177 |
| Sep 15, 2025 | 658.50 | 659.52 | 658.00 | 658.00 | - | -0.01% | 216 |
| Sep 12, 2025 | 656.57 | 659.00 | 656.57 | 658.04 | - | 0.62% | 157 |
| Sep 11, 2025 | 655.00 | 655.00 | 653.57 | 654.00 | - | 0.26% | 261 |
| Sep 10, 2025 | 652.00 | 652.50 | 652.00 | 652.30 | - | 0.35% | 175 |
| Sep 9, 2025 | 649.35 | 650.60 | 649.35 | 650.00 | - | 0.10% | 125 |
| Sep 8, 2025 | 651.00 | 651.00 | 648.02 | 649.35 | - | -0.27% | 314 |
| Sep 5, 2025 | 646.01 | 651.46 | 646.01 | 651.10 | - | 1.02% | 700 |
| Sep 4, 2025 | 642.87 | 645.44 | 642.87 | 644.50 | - | 0.26% | 387 |
| Sep 3, 2025 | 642.86 | 642.86 | 641.20 | 642.86 | - | -0.02% | 281 |
| Sep 2, 2025 | 647.28 | 647.28 | 642.00 | 642.98 | - | -0.66% | 307 |
| Sep 1, 2025 | 647.90 | 647.90 | 645.35 | 647.28 | - | -0.01% | 524 |
| Aug 29, 2025 | 649.00 | 649.46 | 647.34 | 647.34 | - | -0.10% | 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 |