State Street SPDR S&P 500 ETF Trust (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 767.79
+10.79 (1.43%)
At close: Nov 5, 2026
SGX:S27 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 764.73 | 767.79 | 764.70 | 767.79 | 767.79 | 1.43% | 209 |
| Nov 4, 2026 | 754.17 | 757.28 | 745.78 | 757.00 | 757.00 | 0.76% | 373 |
| Nov 3, 2026 | 754.81 | 754.81 | 748.26 | 751.32 | 751.32 | -1.14% | 416 |
| Nov 2, 2026 | 758.00 | 760.76 | 757.89 | 760.00 | 760.00 | -0.26% | 600 |
| Oct 30, 2026 | 765.38 | 765.38 | 761.00 | 762.00 | 762.00 | -0.96% | 225 |
| Oct 29, 2026 | 769.21 | 770.40 | 768.90 | 769.40 | 769.40 | -0.10% | 179 |
| Oct 28, 2026 | 768.20 | 770.00 | 768.20 | 770.14 | 770.14 | 0.67% | 737 |
| Oct 27, 2026 | 764.65 | 768.11 | 764.65 | 765.00 | 765.00 | 0.54% | 272 |
| Oct 26, 2026 | 763.99 | 763.99 | 759.26 | 760.90 | 760.90 | -0.53% | 977 |
| Oct 23, 2026 | 763.50 | 765.49 | 761.96 | 764.95 | 764.95 | 0.11% | 294 |
| Oct 22, 2026 | 769.30 | 769.30 | 764.10 | 764.10 | 764.10 | -0.70% | 236 |
| Oct 21, 2026 | 768.95 | 771.95 | 768.95 | 769.50 | 769.50 | 0.28% | 265 |
| Oct 20, 2026 | 768.01 | 768.48 | 766.96 | 767.32 | 767.32 | -0.09% | 163 |
| Oct 19, 2026 | 768.69 | 769.00 | 766.42 | 768.00 | 768.00 | -0.60% | 438 |
| 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 |