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
751.36
-2.51 (-0.33%)
Last updated: May 26, 2026, 11:41 AM SGT

SGX:S27 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026745.71746.00745.16745.90745.900.57%101
May 21, 2026736.36741.30736.36741.66741.660.72%579
May 20, 2026735.28735.58732.20736.35736.35-0.20%165
May 19, 2026737.40740.10735.68737.80737.80-0.05%416
May 18, 2026738.00738.00734.00738.15738.15-0.51%218
May 15, 2026746.90746.90741.90741.90741.90-0.41%552
May 14, 2026742.54745.00742.54744.99744.990.71%296
May 13, 2026738.82740.33737.00739.75739.750.47%106
May 12, 2026736.74739.32736.00736.30736.300.04%571
May 11, 2026736.18736.18735.36736.00736.00-0.03%187
May 8, 2026734.40736.19732.40736.19736.190.24%149
May 7, 2026729.24735.00729.24734.40734.400.71%398
May 6, 2026723.71729.23723.71729.23729.231.35%298
May 5, 2026721.62721.62719.27719.55719.55-0.33%131
May 4, 2026719.84722.26719.84721.92721.921.37%212
Apr 30, 2026713.50714.00707.42712.19712.19-0.05%408
Apr 29, 2026714.99714.99712.03712.55712.55-0.25%272
Apr 28, 2026714.02716.99713.00714.34714.340.05%825
Apr 27, 2026711.01715.99711.01713.99713.990.63%356
Apr 24, 2026708.76710.00708.04709.50709.500.21%94
Apr 23, 2026709.00709.88707.06708.01708.01-0.05%320
Apr 22, 2026709.99709.99706.72708.33708.33-0.30%126
Apr 21, 2026706.01711.15706.01710.46710.460.73%750
Apr 20, 2026703.40706.20703.40705.34705.340.30%539
Apr 17, 2026700.11703.40685.00703.24703.240.49%521
Apr 16, 2026699.60701.99699.40699.79699.790.84%1,169
Apr 15, 2026693.11695.00693.11693.97693.971.01%312
Apr 14, 2026684.50687.00684.50687.00687.001.77%2,798
Apr 13, 2026678.99678.99673.84675.03675.03-0.73%205
Apr 10, 2026678.06682.00678.06680.00680.001.19%388
Apr 9, 2026675.80675.85672.00672.01672.01-0.58%7,651
Apr 8, 2026671.51677.50671.51675.91675.912.59%2,138
Apr 7, 2026658.00658.66655.55658.85658.850.05%665
Apr 6, 2026653.72666.90653.72658.54658.541.47%714
Apr 2, 2026655.00656.44647.00649.00649.00-0.79%329
Apr 1, 2026645.02656.44645.02654.18654.182.47%379
Mar 31, 2026636.36639.89634.84638.40638.40-0.08%1,003
Mar 30, 2026632.37639.06631.75638.91638.91-1.34%954
Mar 27, 2026649.99650.55645.64647.59647.59-0.89%976
Mar 26, 2026658.00658.00653.80653.38653.38-0.91%534
Mar 25, 2026657.55660.87656.13659.38659.380.67%1,337
Mar 24, 2026655.00657.17652.01655.00655.001.62%835
Mar 23, 2026650.00659.96642.81644.57644.57-2.33%1,441
Mar 20, 2026660.99661.00658.49659.96659.96-0.01%458
Mar 19, 2026665.00665.00660.00660.00660.00-1.93%735
Mar 18, 2026671.00674.81671.00674.81673.011.14%881
Mar 17, 2026668.52668.70666.26667.22665.440.14%202
Mar 16, 2026665.27667.10665.00666.26664.490.12%673
Mar 13, 2026670.99670.99664.53665.43663.66-1.12%433
Mar 12, 2026673.83681.00669.50673.00671.21-0.69%878