SPDR S&P 500 ETF Trust (S27.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 04:47PM SGT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 506.97 | 500.98 | 494.00 | 499.10 | 499.10 | 1,498 |
| 18 Apr 2024 | 504.35 | 504.99 | 503.01 | 504.87 | 504.87 | 244 |
| 17 Apr 2024 | 506.97 | 507.00 | 504.45 | 505.74 | 505.74 | 329 |
| 16 Apr 2024 | 513.23 | 513.23 | 505.00 | 506.00 | 506.00 | 414 |
| 15 Apr 2024 | 515.32 | 515.82 | 514.00 | 515.10 | 515.10 | 458 |
| 12 Apr 2024 | 516.00 | 520.90 | 516.00 | 520.50 | 520.50 | 274 |
| 11 Apr 2024 | 516.59 | 517.20 | 515.85 | 515.85 | 515.85 | 471 |
| 09 Apr 2024 | 522.50 | 522.50 | 520.15 | 521.54 | 521.54 | 152 |
| 08 Apr 2024 | 521.71 | 521.80 | 518.62 | 520.15 | 520.15 | 196 |
| 05 Apr 2024 | 516.36 | 517.21 | 515.90 | 517.00 | 517.00 | 270 |
| 04 Apr 2024 | 522.00 | 524.18 | 522.00 | 524.18 | 524.18 | 182 |
| 03 Apr 2024 | 523.00 | 525.27 | 520.00 | 520.99 | 520.99 | 406 |
| 02 Apr 2024 | 525.00 | 525.30 | 523.80 | 525.30 | 525.30 | 2,253 |
| 01 Apr 2024 | 526.00 | 528.26 | 525.91 | 527.99 | 527.99 | 458 |
| 28 Mar 2024 | 523.50 | 526.26 | 523.50 | 525.85 | 525.85 | 88 |
| 27 Mar 2024 | 523.30 | 523.30 | 522.60 | 523.00 | 523.00 | 155 |
| 26 Mar 2024 | 523.80 | 524.74 | 523.00 | 524.60 | 524.60 | 226 |
| 25 Mar 2024 | 524.50 | 524.50 | 523.00 | 523.88 | 523.88 | 267 |
| 22 Mar 2024 | 525.50 | 533.12 | 524.50 | 525.39 | 525.39 | 279 |
| 21 Mar 2024 | 522.35 | 525.50 | 522.35 | 525.50 | 525.50 | 265 |
| 20 Mar 2024 | 514.76 | 519.80 | 514.76 | 518.20 | 518.20 | 191 |
| 19 Mar 2024 | 514.00 | 515.00 | 514.00 | 514.60 | 514.60 | 112 |
| 18 Mar 2024 | 513.27 | 514.47 | 512.00 | 513.80 | 513.80 | 243 |
| 15 Mar 2024 | 518.00 | 518.00 | 515.00 | 516.35 | 516.35 | 845 |
| 14 Mar 2024 | 519.64 | 519.99 | 519.00 | 519.99 | 519.99 | 85 |
| 13 Mar 2024 | 515.50 | 519.99 | 515.50 | 519.99 | 519.99 | 134 |
| 12 Mar 2024 | 513.50 | 515.99 | 513.50 | 515.00 | 515.00 | 95 |
| 11 Mar 2024 | 514.44 | 514.44 | 512.01 | 512.18 | 512.18 | 1,583 |
| 08 Mar 2024 | 511.69 | 518.16 | 511.69 | 516.60 | 516.60 | 362 |
| 07 Mar 2024 | 511.41 | 511.96 | 510.00 | 510.00 | 510.00 | 1,728 |
| 06 Mar 2024 | 511.00 | 511.00 | 509.25 | 510.00 | 510.00 | 386 |
| 05 Mar 2024 | 514.99 | 515.00 | 513.00 | 513.00 | 513.00 | 643 |
| 04 Mar 2024 | 512.66 | 515.00 | 512.66 | 514.99 | 514.99 | 172 |
| 01 Mar 2024 | 507.70 | 512.30 | 507.70 | 512.30 | 512.30 | 187 |
| 29 Feb 2024 | 509.00 | 509.31 | 506.85 | 507.70 | 507.70 | 1,224 |
| 28 Feb 2024 | 508.00 | 509.46 | 507.85 | 508.40 | 508.40 | 310 |
| 27 Feb 2024 | 507.85 | 507.99 | 507.00 | 507.85 | 507.85 | 114 |
| 26 Feb 2024 | 509.53 | 509.55 | 506.96 | 507.50 | 507.50 | 107 |
| 23 Feb 2024 | 505.17 | 509.99 | 505.17 | 509.98 | 509.98 | 402 |
| 22 Feb 2024 | 498.20 | 504.00 | 498.20 | 504.00 | 504.00 | 464 |
| 21 Feb 2024 | 498.72 | 498.72 | 496.01 | 498.23 | 498.23 | 291 |
| 20 Feb 2024 | 500.99 | 500.99 | 498.60 | 500.00 | 500.00 | 182 |
| 19 Feb 2024 | 502.49 | 502.50 | 500.00 | 500.01 | 500.01 | 161 |
| 16 Feb 2024 | 502.50 | 504.46 | 502.50 | 503.19 | 503.19 | 80 |
| 15 Feb 2024 | 500.01 | 502.50 | 500.01 | 502.50 | 502.50 | 216 |
| 14 Feb 2024 | 498.38 | 498.38 | 496.20 | 496.37 | 496.37 | 325 |
| 13 Feb 2024 | 501.00 | 503.03 | 500.17 | 502.13 | 502.13 | 137 |
| 09 Feb 2024 | 500.00 | 500.00 | 498.38 | 498.38 | 498.38 | 54 |
| 08 Feb 2024 | 498.31 | 500.00 | 498.31 | 499.99 | 499.99 | 264 |
| 07 Feb 2024 | 496.30 | 496.98 | 494.70 | 495.00 | 495.00 | 116 |
| 06 Feb 2024 | 497.00 | 497.00 | 495.00 | 495.89 | 495.89 | 160 |
| 05 Feb 2024 | 495.49 | 496.14 | 494.01 | 495.90 | 495.90 | 340 |
| 02 Feb 2024 | 491.72 | 494.79 | 491.72 | 493.74 | 493.74 | 337 |
| 01 Feb 2024 | 490.00 | 490.00 | 485.00 | 486.00 | 486.00 | 355 |
| 31 Jan 2024 | 491.82 | 492.00 | 490.00 | 490.90 | 490.90 | 156 |
| 30 Jan 2024 | 491.30 | 493.83 | 491.30 | 492.00 | 492.00 | 175 |
| 29 Jan 2024 | 487.20 | 488.00 | 487.20 | 488.00 | 488.00 | 301 |
| 26 Jan 2024 | 487.10 | 489.40 | 487.10 | 487.10 | 487.10 | 250 |
| 25 Jan 2024 | 487.00 | 487.10 | 486.01 | 486.01 | 486.01 | 75 |
| 24 Jan 2024 | 486.03 | 487.00 | 486.03 | 487.00 | 487.00 | 206 |
| 23 Jan 2024 | 486.30 | 486.30 | 485.00 | 485.00 | 485.00 | 605 |
| 22 Jan 2024 | 481.00 | 486.29 | 481.00 | 485.00 | 485.00 | 233 |
| 19 Jan 2024 | 474.10 | 477.90 | 474.10 | 477.90 | 477.90 | 121 |
| 18 Jan 2024 | 473.90 | 473.90 | 473.50 | 473.90 | 473.90 | 79 |
| 17 Jan 2024 | 475.62 | 475.62 | 474.40 | 474.84 | 474.84 | 150 |
| 16 Jan 2024 | 476.86 | 477.50 | 475.62 | 475.62 | 475.62 | 58 |
| 15 Jan 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 12 Jan 2024 | 478.50 | 478.50 | 477.78 | 478.00 | 478.00 | 268 |
| 11 Jan 2024 | 475.88 | 478.50 | 475.88 | 478.50 | 478.50 | 198 |
| 10 Jan 2024 | 475.52 | 476.01 | 475.50 | 475.88 | 475.88 | 207 |
| 09 Jan 2024 | 476.00 | 476.00 | 475.50 | 475.50 | 475.50 | 102 |
| 08 Jan 2024 | 471.25 | 471.25 | 468.36 | 470.05 | 470.05 | 291 |
| 05 Jan 2024 | 467.90 | 470.01 | 467.10 | 467.10 | 467.10 | 196 |
| 04 Jan 2024 | 474.00 | 474.00 | 470.01 | 470.01 | 470.01 | 373 |
| 03 Jan 2024 | 477.88 | 477.88 | 474.00 | 474.00 | 474.00 | 536 |
| 02 Jan 2024 | 479.50 | 480.00 | 477.50 | 478.09 | 478.09 | 192 |
| 29 Dec 2023 | 479.30 | 479.49 | 478.00 | 479.49 | 479.49 | 142 |
| 28 Dec 2023 | 479.00 | 480.00 | 477.35 | 479.30 | 479.30 | 270 |
| 27 Dec 2023 | 476.70 | 479.00 | 476.54 | 478.26 | 478.26 | 86 |
| 26 Dec 2023 | 474.10 | 476.80 | 474.10 | 476.69 | 476.69 | 195 |
| 22 Dec 2023 | 474.75 | 474.75 | 472.50 | 474.05 | 474.05 | 93 |
| 21 Dec 2023 | 471.24 | 472.81 | 471.00 | 472.49 | 472.49 | 468 |
| 20 Dec 2023 | 474.00 | 477.50 | 474.00 | 476.80 | 476.80 | 112 |
| 19 Dec 2023 | 473.99 | 473.99 | 473.99 | 473.99 | 473.99 | 89 |
| 18 Dec 2023 | 468.73 | 473.00 | 468.73 | 473.00 | 473.00 | 517 |
| 15 Dec 2023 | 474.59 | 474.59 | 470.01 | 472.50 | 472.50 | 1,259 |
| 14 Dec 2023 | 471.84 | 474.87 | 471.84 | 474.59 | 474.59 | 1,699 |
| 13 Dec 2023 | 463.00 | 465.50 | 463.00 | 465.50 | 465.50 | 75 |
| 12 Dec 2023 | 462.03 | 463.00 | 462.00 | 463.00 | 463.00 | 420 |
| 11 Dec 2023 | 459.95 | 461.99 | 459.95 | 461.50 | 461.50 | 82 |
| 08 Dec 2023 | 456.00 | 460.29 | 456.00 | 459.00 | 459.00 | 419 |
| 07 Dec 2023 | 457.00 | 457.00 | 456.20 | 456.20 | 456.20 | 74 |
| 06 Dec 2023 | 456.50 | 460.00 | 456.50 | 457.70 | 457.70 | 331 |
| 05 Dec 2023 | 458.14 | 458.14 | 456.50 | 456.50 | 456.50 | 427 |
| 04 Dec 2023 | 458.21 | 460.00 | 458.21 | 459.00 | 459.00 | 175 |
| 01 Dec 2023 | 454.77 | 456.80 | 454.77 | 456.80 | 456.80 | 226 |
| 30 Nov 2023 | 456.99 | 457.00 | 456.80 | 457.00 | 457.00 | 67 |
| 29 Nov 2023 | 455.80 | 456.39 | 455.61 | 456.00 | 456.00 | 447 |
| 28 Nov 2023 | 455.99 | 455.99 | 455.80 | 455.80 | 455.80 | 60 |
| 27 Nov 2023 | 456.71 | 456.71 | 455.50 | 455.99 | 455.99 | 63 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.