State Street SPDR S&P 500 ETF Trust (SGX:S27)
Singapore · Delayed Price · Currency is SGD · Price in USD 719.55
-2.37 (-0.33%)
At close: May 5, 2026
SGX:S27 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 721.62 | 721.62 | 719.27 | 719.55 | 719.55 | -0.33% | 131 |
| May 4, 2026 | 719.84 | 722.26 | 719.84 | 721.92 | 721.92 | 1.37% | 212 |
| Apr 30, 2026 | 713.50 | 714.00 | 707.42 | 712.19 | 712.19 | -0.05% | 408 |
| Apr 29, 2026 | 714.99 | 714.99 | 712.03 | 712.55 | 712.55 | -0.25% | 272 |
| Apr 28, 2026 | 714.02 | 716.99 | 713.00 | 714.34 | 714.34 | 0.05% | 825 |
| Apr 27, 2026 | 711.01 | 715.99 | 711.01 | 713.99 | 713.99 | 0.63% | 356 |
| Apr 24, 2026 | 708.76 | 710.00 | 708.04 | 709.50 | 709.50 | 0.21% | 94 |
| Apr 23, 2026 | 709.00 | 709.88 | 707.06 | 708.01 | 708.01 | -0.05% | 320 |
| Apr 22, 2026 | 709.99 | 709.99 | 706.72 | 708.33 | 708.33 | -0.30% | 126 |
| Apr 21, 2026 | 706.01 | 711.15 | 706.01 | 710.46 | 710.46 | 0.73% | 750 |
| Apr 20, 2026 | 703.40 | 706.20 | 703.40 | 705.34 | 705.34 | 0.30% | 539 |
| Apr 17, 2026 | 700.11 | 703.40 | 685.00 | 703.24 | 703.24 | 0.49% | 521 |
| Apr 16, 2026 | 699.60 | 701.99 | 699.40 | 699.79 | 699.79 | 0.84% | 1,169 |
| Apr 15, 2026 | 693.11 | 695.00 | 693.11 | 693.97 | 693.97 | 1.01% | 312 |
| Apr 14, 2026 | 684.50 | 687.00 | 684.50 | 687.00 | 687.00 | 1.77% | 2,798 |
| Apr 13, 2026 | 678.99 | 678.99 | 673.84 | 675.03 | 675.03 | -0.73% | 205 |
| Apr 10, 2026 | 678.06 | 682.00 | 678.06 | 680.00 | 680.00 | 1.19% | 388 |
| Apr 9, 2026 | 675.80 | 675.85 | 672.00 | 672.01 | 672.01 | -0.58% | 7,651 |
| Apr 8, 2026 | 671.51 | 677.50 | 671.51 | 675.91 | 675.91 | 2.59% | 2,138 |
| Apr 7, 2026 | 658.00 | 658.66 | 655.55 | 658.85 | 658.85 | 0.05% | 665 |
| Apr 6, 2026 | 653.72 | 666.90 | 653.72 | 658.54 | 658.54 | 1.47% | 714 |
| Apr 2, 2026 | 655.00 | 656.44 | 647.00 | 649.00 | 649.00 | -0.79% | 329 |
| Apr 1, 2026 | 645.02 | 656.44 | 645.02 | 654.18 | 654.18 | 2.47% | 379 |
| Mar 31, 2026 | 636.36 | 639.89 | 634.84 | 638.40 | 638.40 | -0.08% | 1,003 |
| Mar 30, 2026 | 632.37 | 639.06 | 631.75 | 638.91 | 638.91 | -1.34% | 954 |
| Mar 27, 2026 | 649.99 | 650.55 | 645.64 | 647.59 | 647.59 | -0.89% | 976 |
| Mar 26, 2026 | 658.00 | 658.00 | 653.80 | 653.38 | 653.38 | -0.91% | 534 |
| Mar 25, 2026 | 657.55 | 660.87 | 656.13 | 659.38 | 659.38 | 0.67% | 1,337 |
| Mar 24, 2026 | 655.00 | 657.17 | 652.01 | 655.00 | 655.00 | 1.62% | 835 |
| Mar 23, 2026 | 650.00 | 659.96 | 642.81 | 644.57 | 644.57 | -2.33% | 1,441 |
| Mar 20, 2026 | 660.99 | 661.00 | 658.49 | 659.96 | 659.96 | -0.01% | 458 |
| Mar 19, 2026 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | -2.19% | 735 |
| Mar 18, 2026 | 671.00 | 674.81 | 671.00 | 674.81 | 673.01 | 1.14% | 881 |
| Mar 17, 2026 | 668.52 | 668.70 | 666.26 | 667.22 | 665.44 | 0.14% | 202 |
| Mar 16, 2026 | 665.27 | 667.10 | 665.00 | 666.26 | 664.49 | 0.12% | 673 |
| Mar 13, 2026 | 670.99 | 670.99 | 664.53 | 665.43 | 663.66 | -1.12% | 433 |
| Mar 12, 2026 | 673.83 | 681.00 | 669.50 | 673.00 | 671.21 | -0.69% | 878 |
| Mar 11, 2026 | 681.50 | 681.50 | 677.66 | 677.66 | 675.86 | -0.60% | 218 |
| Mar 10, 2026 | 675.70 | 681.72 | 675.01 | 681.72 | 679.90 | 2.51% | 352 |
| Mar 9, 2026 | 662.15 | 665.13 | 658.47 | 665.00 | 663.23 | -2.64% | 1,249 |
| Mar 6, 2026 | 684.55 | 684.55 | 682.00 | 683.00 | 681.18 | -0.06% | 190 |
| Mar 5, 2026 | 685.07 | 686.00 | 683.50 | 683.40 | 681.58 | 0.66% | 2,075 |
| Mar 4, 2026 | 682.49 | 682.49 | 677.00 | 678.93 | 677.12 | 0.29% | 250 |
| Mar 3, 2026 | 683.33 | 685.57 | 677.00 | 677.00 | 675.20 | -0.11% | 454 |
| Mar 2, 2026 | 680.00 | 684.29 | 675.00 | 677.74 | 675.94 | -1.65% | 1,719 |
| Feb 27, 2026 | 689.32 | 689.99 | 686.79 | 689.08 | 687.25 | -0.53% | 209 |
| Feb 26, 2026 | 693.00 | 693.02 | 691.51 | 692.73 | 690.89 | 0.61% | 88 |
| Feb 25, 2026 | 685.00 | 689.00 | 685.00 | 688.50 | 686.67 | 0.78% | 140 |
| Feb 24, 2026 | 686.16 | 686.16 | 683.00 | 683.20 | 681.38 | -0.51% | 493 |
| Feb 23, 2026 | 687.00 | 687.00 | 685.00 | 686.70 | 684.87 | -0.04% | 652 |