State Street SPDR S&P 500 ETF Trust (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 772.61
+4.79 (0.62%)
At close: Oct 16, 2026
SGX:S27 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 769.01 | 773.62 | 769.01 | 772.61 | 772.61 | 0.62% | 386 |
| Oct 15, 2026 | 772.00 | 772.00 | 765.53 | 767.82 | 767.82 | -1.38% | 520 |
| Oct 14, 2026 | 777.39 | 780.23 | 777.33 | 778.59 | 778.59 | 0.08% | 518 |
| Oct 13, 2026 | 779.39 | 779.39 | 777.00 | 778.00 | 778.00 | -0.26% | 212 |
| Oct 12, 2026 | 778.18 | 780.00 | 777.28 | 780.00 | 780.00 | 0.35% | 283 |
| Oct 9, 2026 | 775.50 | 777.29 | 774.35 | 777.28 | 777.28 | 0.23% | 437 |
| Oct 8, 2026 | 778.81 | 779.12 | 775.88 | 775.49 | 775.49 | -0.58% | 158 |
| Oct 7, 2026 | 778.19 | 780.00 | 778.19 | 780.00 | 780.00 | 0.64% | 252 |
| Oct 6, 2026 | 773.47 | 776.00 | 773.47 | 775.04 | 775.04 | 0.81% | 1,402 |
| Oct 5, 2026 | 768.75 | 772.68 | 768.75 | 768.80 | 768.80 | 0.12% | 200 |
| Oct 2, 2026 | 763.00 | 769.28 | 763.00 | 767.85 | 767.85 | 0.68% | 291 |
| Oct 1, 2026 | 767.06 | 767.06 | 762.00 | 762.70 | 762.70 | -0.57% | 308 |
| Sep 30, 2026 | 767.00 | 767.04 | 766.00 | 767.04 | 767.04 | 0.06% | 120 |
| Sep 29, 2026 | 768.00 | 768.00 | 763.13 | 766.57 | 766.57 | -0.19% | 278 |
| Sep 28, 2026 | 769.27 | 769.37 | 768.00 | 768.00 | 768.00 | -0.18% | 142 |
| Sep 25, 2026 | 765.00 | 769.40 | 765.00 | 769.39 | 769.39 | 0.76% | 411 |
| Sep 24, 2026 | 770.00 | 770.00 | 765.00 | 763.61 | 763.61 | -1.14% | 182 |
| Sep 23, 2026 | 773.00 | 773.30 | 772.38 | 772.38 | 772.38 | -0.08% | 575 |
| Sep 22, 2026 | 771.04 | 775.00 | 771.04 | 773.03 | 773.03 | 0.92% | 116 |
| Sep 21, 2026 | 766.00 | 766.00 | 763.35 | 766.00 | 766.00 | 0.34% | 88 |
| Sep 18, 2026 | 759.41 | 766.27 | 759.41 | 763.40 | 763.40 | 0.53% | 585 |
| Sep 17, 2026 | 758.94 | 759.40 | 758.00 | 759.40 | 759.40 | 0.27% | 71 |
| Sep 16, 2026 | 757.15 | 760.10 | 757.15 | 759.26 | 757.37 | 0.30% | 245 |
| Sep 15, 2026 | 759.01 | 762.31 | 756.99 | 757.00 | 755.12 | -0.26% | 177 |
| Sep 14, 2026 | 762.49 | 762.49 | 758.36 | 758.94 | 757.05 | -0.47% | 729 |
| Sep 11, 2026 | 760.62 | 762.49 | 758.80 | 762.49 | 760.59 | -0.18% | 325 |
| Sep 10, 2026 | 765.00 | 765.00 | 763.19 | 763.88 | 761.98 | -0.34% | 248 |
| Sep 9, 2026 | 765.51 | 767.00 | 765.51 | 766.46 | 764.55 | -0.06% | 71 |
| Sep 8, 2026 | 770.21 | 770.39 | 767.97 | 766.95 | 765.04 | -0.36% | 143 |
| Sep 7, 2026 | 770.67 | 770.68 | 769.50 | 769.75 | 767.84 | -0.48% | 204 |
| Sep 4, 2026 | 771.98 | 773.50 | 771.98 | 773.48 | 771.56 | 1.00% | 518 |
| Sep 3, 2026 | 763.70 | 765.00 | 763.70 | 765.81 | 763.90 | 0.63% | 875 |
| Sep 2, 2026 | 764.00 | 764.00 | 761.00 | 761.00 | 759.11 | -0.19% | 356 |
| Sep 1, 2026 | 768.82 | 768.82 | 762.44 | 762.44 | 760.54 | -0.85% | 446 |
| Aug 31, 2026 | 770.50 | 771.00 | 765.00 | 769.00 | 767.09 | -0.19% | 203 |
| Aug 28, 2026 | 769.20 | 771.74 | 769.20 | 770.50 | 768.58 | 0.09% | 148 |
| Aug 27, 2026 | 767.27 | 771.00 | 767.27 | 769.83 | 767.91 | 0.57% | 801 |
| Aug 26, 2026 | 766.60 | 766.60 | 763.51 | 765.50 | 763.60 | -0.18% | 142 |
| Aug 25, 2026 | 764.12 | 766.89 | 764.12 | 766.89 | 764.98 | 0.38% | 97 |
| Aug 24, 2026 | 767.00 | 767.00 | 764.01 | 764.01 | 762.11 | -0.26% | 665 |
| Aug 21, 2026 | 764.07 | 766.04 | 763.00 | 766.04 | 764.13 | -0.33% | 240 |
| Aug 20, 2026 | 769.09 | 770.00 | 768.60 | 768.60 | 766.69 | 0.08% | 103 |
| Aug 19, 2026 | 768.00 | 768.14 | 766.15 | 767.99 | 766.08 | -0.02% | 258 |
| Aug 18, 2026 | 773.58 | 773.58 | 768.00 | 768.14 | 766.23 | -1.21% | 1,403 |
| Aug 17, 2026 | 777.58 | 777.58 | 777.00 | 777.58 | 775.65 | - | 174 |
| Aug 14, 2026 | 776.83 | 778.98 | 776.83 | 777.58 | 775.65 | 0.51% | 494 |
| Aug 13, 2026 | 773.00 | 774.44 | 772.00 | 773.64 | 771.72 | 0.34% | 111 |
| Aug 12, 2026 | 773.00 | 773.00 | 770.99 | 771.00 | 769.08 | -0.19% | 530 |
| Aug 11, 2026 | 771.93 | 774.80 | 771.72 | 772.50 | 770.58 | 0.39% | 280 |
| Aug 7, 2026 | 771.00 | 771.00 | 768.00 | 769.52 | 767.61 | -0.26% | 386 |