State Street SPDR S&P 500 ETF Trust (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 769.39
+5.78 (0.76%)
At close: Sep 25, 2026
SGX:S27 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 771.62 | 772.18 | 768.98 | 771.53 | 769.61 | -0.25% | 146 |
| Aug 5, 2026 | 771.80 | 774.99 | 771.80 | 773.50 | 771.58 | 1.92% | 658 |
| Aug 4, 2026 | 759.27 | 759.69 | 758.00 | 758.90 | 757.01 | 1.11% | 264 |
| Aug 3, 2026 | 746.01 | 752.00 | 746.01 | 750.57 | 748.70 | 0.65% | 443 |
| Jul 31, 2026 | 744.25 | 746.00 | 742.94 | 745.75 | 743.89 | 1.85% | 226 |
| Jul 30, 2026 | 736.81 | 736.81 | 731.00 | 732.18 | 730.36 | -1.32% | 1,175 |
| Jul 29, 2026 | 743.94 | 743.94 | 739.77 | 742.00 | 740.15 | 0.47% | 110 |
| Jul 28, 2026 | 738.97 | 739.38 | 736.80 | 738.54 | 736.70 | -0.88% | 380 |
| Jul 27, 2026 | 742.27 | 746.00 | 742.27 | 745.06 | 743.21 | 0.71% | 380 |
| Jul 24, 2026 | 740.48 | 740.65 | 738.50 | 739.83 | 737.99 | -0.81% | 835 |
| Jul 23, 2026 | 747.20 | 748.00 | 743.30 | 745.87 | 744.01 | 0.05% | 300 |
| Jul 22, 2026 | 746.52 | 750.00 | 745.50 | 745.50 | 743.65 | 0.03% | 348 |
| Jul 21, 2026 | 744.98 | 745.50 | 743.50 | 745.26 | 743.41 | 0.07% | 265 |
| Jul 20, 2026 | 743.50 | 745.14 | 742.90 | 744.74 | 742.89 | 0.17% | 750 |
| Jul 17, 2026 | 749.59 | 749.59 | 744.50 | 743.45 | 741.60 | -1.50% | 142 |