Australia markets closed

SPDR S&P 500 ETF Trust (SPY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
567.00+6.04 (+1.08%)
At close: 03:58PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022570.85570.90567.00567.00567.00309
26 May 2022558.99561.60558.99560.96560.96196
25 May 2022556.93557.56555.58556.95556.95389
24 May 2022556.10557.12554.60554.60554.60797
23 May 2022557.58557.58553.40553.40553.40929
20 May 2022554.67559.35554.67558.00558.00224
19 May 2022579.38579.38559.00560.23560.231,228
18 May 2022580.54581.66579.30579.50579.502,359
17 May 2022579.73579.73573.20574.00574.00329
16 May 2022580.97580.97578.16579.73579.73338
13 May 2022573.96576.50573.00574.95574.95591
12 May 2022569.17569.99566.66568.70568.70451
11 May 2022575.42576.71574.80576.05576.05136
10 May 2022574.56575.55571.70574.30574.30509
09 May 2022578.78582.01578.68582.01582.01338
06 May 2022582.18582.50579.50582.50582.50787
05 May 2022590.18592.34590.18592.34592.34482
04 May 2022587.66588.13585.50585.50585.5041
03 May 2022590.24590.24583.00583.92583.92662
02 May 2022595.70595.70582.78586.50586.50459
29 Apr 2022599.98599.98596.53596.53596.5388
28 Apr 2022590.54594.00590.00594.00594.001,102
27 Apr 2022583.70584.87582.40582.78582.78304
26 Apr 2022595.50597.10593.21593.21593.21225
22 Apr 2022593.80596.85590.02595.64595.64201
21 Apr 2022598.28601.30598.28600.01600.01228
20 Apr 2022599.66610.00597.00597.24597.24310
19 Apr 2022598.43598.58595.66595.66595.66225
14 Apr 2022593.04597.69593.04595.66595.66452
13 Apr 2022592.84592.92589.40592.92592.92183
12 Apr 2022595.29595.29589.00589.58589.58371
11 Apr 2022602.00602.00597.00597.09597.09388
08 Apr 2022603.71603.71599.42599.87599.87170
07 Apr 2022595.29595.50593.00594.51594.51643
06 Apr 2022596.64596.78594.00595.31595.31458
05 Apr 2022604.23606.37600.00600.70600.70608
04 Apr 2022606.50615.98602.80604.00604.00135
01 Apr 2022617.22617.22598.50606.02606.02578
31 Mar 2022611.98614.40611.58614.10614.10255
30 Mar 2022612.90614.40611.86611.86611.86780
29 Mar 2022612.06612.06607.58609.43609.43633
28 Mar 2022604.99604.99599.47599.47599.4788
25 Mar 2022597.00600.00597.00599.26599.26317
24 Mar 2022603.85603.85592.80594.19594.19556
23 Mar 2022600.48603.46600.48602.86602.86104
22 Mar 2022600.00600.82599.30599.30599.30210
21 Mar 2022594.49612.37594.49599.00599.00457
18 Mar 2022594.99595.00591.00592.08592.081,052
17 Mar 2022600.01605.50594.10595.00595.00962
16 Mar 2022586.01591.85586.01590.44590.44274
15 Mar 2022581.49582.60579.25582.00582.00319
14 Mar 2022586.00586.00579.00582.40582.40418
11 Mar 2022585.00585.00577.11577.11577.11183
10 Mar 2022584.41585.87582.28582.61582.61427
09 Mar 2022573.99575.50572.50575.50575.50468
08 Mar 2022582.78582.78571.00572.50572.50390
07 Mar 2022594.36594.36573.00576.00576.002,794
04 Mar 2022595.94598.00587.22587.30587.301,283
03 Mar 2022599.29601.00599.29601.00601.00126
02 Mar 2022599.00599.00591.50593.90593.90974
01 Mar 2022596.13603.00596.13601.14601.14210
28 Feb 2022604.60604.60594.47595.64595.641,232
25 Feb 2022594.52596.00592.40592.40592.401,334
24 Feb 2022586.04586.04574.42574.98574.981,459
23 Feb 2022594.01598.77594.01597.50597.50897
22 Feb 2022602.00602.00592.11592.61592.611,291
21 Feb 2022610.00610.00600.00605.13605.13631
18 Feb 2022619.02619.28608.00610.85610.85795
17 Feb 2022622.01622.01618.20619.01619.01338
16 Feb 2022622.38622.81621.20621.99621.99817
15 Feb 2022620.00620.00615.40616.19616.19260
14 Feb 2022626.50626.60615.95620.47620.47275
11 Feb 2022628.46628.46625.75626.64626.64272
10 Feb 2022633.00637.72633.00636.11636.11544
09 Feb 2022631.62632.46631.46631.46631.46142
08 Feb 2022633.55638.00626.69627.34627.34409
07 Feb 2022635.00635.00631.84633.30633.30496
04 Feb 2022638.00638.00630.47631.47631.47914
03 Feb 2022639.90651.57635.00636.88636.88742
02 Feb 2022635.51640.00635.51639.59639.59346
01 Feb 2022633.01637.52633.01634.77634.77856
31 Jan 2022630.01642.00629.08632.00632.00337
28 Jan 2022605.02617.59605.02616.45616.45730
27 Jan 2022608.20612.94602.00603.38603.381,717
25 Jan 2022614.66616.44608.00608.98608.981,339
24 Jan 2022612.28616.00610.67614.94614.941,356
21 Jan 2022618.13618.99615.55617.25617.25987
20 Jan 2022633.01633.01622.68627.36627.361,264
19 Jan 2022643.00643.00632.00632.00632.00981
18 Jan 2022650.00650.00641.00643.61643.61475
17 Jan 2022642.55645.91642.55643.21643.21823
14 Jan 2022645.00651.18638.00639.61639.61827
13 Jan 2022659.96659.96645.00645.00645.001,267
12 Jan 2022650.01653.46650.01651.19651.19274
11 Jan 2022658.22658.22647.63647.75647.75278
10 Jan 2022658.86658.86647.50647.98647.981,215
07 Jan 2022662.83663.90654.00655.03655.03221
06 Jan 2022650.15651.33648.83650.04650.043,869
05 Jan 2022663.62663.65658.16659.30659.30484
04 Jan 2022663.88664.82663.10663.50663.50359
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...