State Street SPDR S&P 500 ETF Trust (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 773.48
+7.67 (1.00%)
At close: Sep 4, 2026
SGX:S27 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 771.98 | 773.50 | 771.98 | 773.48 | 773.48 | 1.00% | 518 |
| Sep 3, 2026 | 763.70 | 765.00 | 763.70 | 765.81 | 765.81 | 0.63% | 875 |
| Sep 2, 2026 | 764.00 | 764.00 | 761.00 | 761.00 | 761.00 | -0.19% | 356 |
| Sep 1, 2026 | 768.82 | 768.82 | 762.44 | 762.44 | 762.44 | -0.85% | 446 |
| Aug 31, 2026 | 770.50 | 771.00 | 765.00 | 769.00 | 769.00 | -0.19% | 203 |
| Aug 28, 2026 | 769.20 | 771.74 | 769.20 | 770.50 | 770.50 | 0.09% | 148 |
| Aug 27, 2026 | 767.27 | 771.00 | 767.27 | 769.83 | 769.83 | 0.57% | 801 |
| Aug 26, 2026 | 766.60 | 766.60 | 763.51 | 765.50 | 765.50 | -0.18% | 142 |
| Aug 25, 2026 | 764.12 | 766.89 | 764.12 | 766.89 | 766.89 | 0.38% | 97 |
| Aug 24, 2026 | 767.00 | 767.00 | 764.01 | 764.01 | 764.01 | -0.26% | 665 |
| Aug 21, 2026 | 764.07 | 766.04 | 763.00 | 766.04 | 766.04 | -0.33% | 240 |
| Aug 20, 2026 | 769.09 | 770.00 | 768.60 | 768.60 | 768.60 | 0.08% | 103 |
| Aug 19, 2026 | 768.00 | 768.14 | 766.15 | 767.99 | 767.99 | -0.02% | 258 |
| Aug 18, 2026 | 773.58 | 773.58 | 768.00 | 768.14 | 768.14 | -1.21% | 1,403 |
| Aug 17, 2026 | 777.58 | 777.58 | 777.00 | 777.58 | 777.58 | - | 174 |
| Aug 14, 2026 | 776.83 | 778.98 | 776.83 | 777.58 | 777.58 | 0.51% | 494 |
| Aug 13, 2026 | 773.00 | 774.44 | 772.00 | 773.64 | 773.64 | 0.34% | 111 |
| Aug 12, 2026 | 773.00 | 773.00 | 770.99 | 771.00 | 771.00 | -0.19% | 530 |
| Aug 11, 2026 | 771.93 | 774.80 | 771.72 | 772.50 | 772.50 | 0.39% | 280 |
| Aug 7, 2026 | 771.00 | 771.00 | 768.00 | 769.52 | 769.52 | -0.26% | 386 |
| Aug 6, 2026 | 771.62 | 772.18 | 768.98 | 771.53 | 771.53 | -0.25% | 146 |
| Aug 5, 2026 | 771.80 | 774.99 | 771.80 | 773.50 | 773.50 | 1.92% | 658 |
| Aug 4, 2026 | 759.27 | 759.69 | 758.00 | 758.90 | 758.90 | 1.11% | 264 |
| Aug 3, 2026 | 746.01 | 752.00 | 746.01 | 750.57 | 750.57 | 0.65% | 443 |
| Jul 31, 2026 | 744.25 | 746.00 | 742.94 | 745.75 | 745.75 | 1.85% | 226 |
| Jul 30, 2026 | 736.81 | 736.81 | 731.00 | 732.18 | 732.18 | -1.32% | 1,175 |
| Jul 29, 2026 | 743.94 | 743.94 | 739.77 | 742.00 | 742.00 | 0.47% | 110 |
| Jul 28, 2026 | 738.97 | 739.38 | 736.80 | 738.54 | 738.54 | -0.88% | 380 |
| Jul 27, 2026 | 742.27 | 746.00 | 742.27 | 745.06 | 745.06 | 0.71% | 380 |
| Jul 24, 2026 | 740.48 | 740.65 | 738.50 | 739.83 | 739.83 | -0.81% | 835 |
| Jul 23, 2026 | 747.20 | 748.00 | 743.30 | 745.87 | 745.87 | 0.05% | 300 |
| Jul 22, 2026 | 746.52 | 750.00 | 745.50 | 745.50 | 745.50 | 0.03% | 348 |
| Jul 21, 2026 | 744.98 | 745.50 | 743.50 | 745.26 | 745.26 | 0.07% | 265 |
| Jul 20, 2026 | 743.50 | 745.14 | 742.90 | 744.74 | 744.74 | 0.17% | 750 |
| Jul 17, 2026 | 749.59 | 749.59 | 744.50 | 743.45 | 743.45 | -1.50% | 142 |
| Jul 16, 2026 | 753.52 | 755.50 | 753.18 | 754.74 | 754.74 | 0.13% | 228 |
| Jul 15, 2026 | 753.00 | 754.35 | 753.00 | 753.73 | 753.73 | 0.66% | 750 |
| Jul 14, 2026 | 750.45 | 750.70 | 747.00 | 748.82 | 748.82 | -0.41% | 226 |
| Jul 13, 2026 | 750.97 | 752.50 | 750.13 | 751.90 | 751.90 | 0.20% | 7,539 |
| Jul 10, 2026 | 749.89 | 751.93 | 749.89 | 750.38 | 750.38 | 0.41% | 172 |
| Jul 9, 2026 | 746.86 | 748.40 | 746.10 | 747.29 | 747.29 | 0.90% | 148 |
| Jul 8, 2026 | 748.77 | 748.77 | 740.60 | 740.60 | 740.60 | -1.22% | 233 |
| Jul 7, 2026 | 750.00 | 751.79 | 749.00 | 749.74 | 749.74 | 0.10% | 190 |
| Jul 6, 2026 | 749.00 | 749.99 | 747.11 | 749.00 | 749.00 | 0.11% | 173 |
| Jul 3, 2026 | 749.90 | 749.90 | 747.10 | 748.19 | 748.19 | 0.26% | 230 |
| Jul 2, 2026 | 747.33 | 750.00 | 745.00 | 746.27 | 746.27 | 0.26% | 273 |
| Jul 1, 2026 | 742.50 | 745.44 | 742.50 | 744.33 | 744.33 | 0.33% | 173 |
| Jun 30, 2026 | 742.00 | 743.35 | 741.59 | 741.89 | 741.89 | 0.76% | 78 |
| Jun 29, 2026 | 730.70 | 736.00 | 730.70 | 736.32 | 736.32 | 0.80% | 3,536 |
| Jun 26, 2026 | 736.77 | 749.99 | 727.87 | 730.50 | 730.50 | -1.18% | 415 |