Skip to main content
logo
State Street SPDR S&P 500 ETF Trust (SGX:S27)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
739.83
-6.04 (-0.81%)
At close: Jul 24, 2026

SGX:S27 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026740.48740.65738.50739.83739.83-0.81%835
Jul 23, 2026747.20748.00743.30745.87745.870.05%300
Jul 22, 2026746.52750.00745.50745.50745.500.03%348
Jul 21, 2026744.98745.50743.50745.26745.260.07%265
Jul 20, 2026743.50745.14742.90744.74744.740.17%750
Jul 17, 2026749.59749.59744.50743.45743.45-1.50%142
Jul 16, 2026753.52755.50753.18754.74754.740.13%228
Jul 15, 2026753.00754.35753.00753.73753.730.66%750
Jul 14, 2026750.45750.70747.00748.82748.82-0.41%226
Jul 13, 2026750.97752.50750.13751.90751.900.20%7,539
Jul 10, 2026749.89751.93749.89750.38750.380.41%172
Jul 9, 2026746.86748.40746.10747.29747.290.90%148
Jul 8, 2026748.77748.77740.60740.60740.60-1.22%233
Jul 7, 2026750.00751.79749.00749.74749.740.10%190
Jul 6, 2026749.00749.99747.11749.00749.000.11%173
Jul 3, 2026749.90749.90747.10748.19748.190.26%230
Jul 2, 2026747.33750.00745.00746.27746.270.26%273
Jul 1, 2026742.50745.44742.50744.33744.330.33%173
Jun 30, 2026742.00743.35741.59741.89741.890.76%78
Jun 29, 2026730.70736.00730.70736.32736.320.80%3,536
Jun 26, 2026736.77749.99727.87730.50730.50-1.18%415
Jun 25, 2026737.36740.32736.20739.20739.200.40%660
Jun 24, 2026738.00738.00734.40736.29736.290.21%440
Jun 23, 2026745.02745.02734.31734.73734.73-1.44%738
Jun 22, 2026745.00745.68743.00745.50745.500.07%348
Jun 19, 2026746.00748.00730.00745.00745.00-0.13%2,433
Jun 18, 2026745.69746.00744.00746.00746.00-0.66%287
Jun 17, 2026754.00754.00751.50750.93750.93-0.16%289
Jun 16, 2026752.10768.93752.10754.00752.100.53%168
Jun 15, 2026750.00750.81749.00750.00748.111.13%8,914
Jun 12, 2026739.40741.60737.00741.60739.731.26%307
Jun 11, 2026730.00732.49725.00732.34730.49-0.05%386
Jun 10, 2026740.00740.00732.68732.68730.83-1.26%648
Jun 9, 2026738.72743.11738.43742.06740.190.26%546
Jun 8, 2026740.49740.98737.74740.14738.27-1.64%810
Jun 5, 2026751.81754.13751.81752.51750.610.11%4,191
Jun 4, 2026753.20753.70751.04751.67749.77-1.06%345
Jun 3, 2026760.00760.40758.18759.71757.790.17%289
Jun 2, 2026754.88758.45754.88758.45756.540.46%312
May 29, 2026750.50755.00750.50755.00753.090.65%178
May 28, 2026750.50752.58748.00750.10748.21-0.04%258
May 26, 2026752.18752.18750.00750.37748.48-0.46%471
May 25, 2026748.94753.87748.94753.87751.971.07%835
May 22, 2026745.71746.00745.16745.90744.020.57%101
May 21, 2026736.36741.30736.36741.66739.790.72%579
May 20, 2026735.28735.58732.20736.35734.49-0.20%165
May 19, 2026737.40740.10735.68737.80735.94-0.05%416
May 18, 2026738.00738.00734.00738.15736.29-0.51%218
May 15, 2026746.90746.90741.90741.90740.03-0.41%552
May 14, 2026742.54745.00742.54744.99743.110.71%296