SPDR S&P 500 ETF Trust (SPY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 780.70 | 781.35 | 777.69 | 779.00 | 779.00 | 1,015 |
| 23 Apr 2024 | 773.59 | 774.81 | 772.90 | 773.91 | 773.91 | 458 |
| 22 Apr 2024 | 773.74 | 773.74 | 769.10 | 773.09 | 773.09 | 906 |
| 19 Apr 2024 | 776.83 | 777.00 | 772.00 | 773.84 | 773.84 | 940 |
| 18 Apr 2024 | 778.92 | 779.40 | 778.00 | 779.01 | 779.01 | 247 |
| 17 Apr 2024 | 787.13 | 788.07 | 784.03 | 784.03 | 784.03 | 463 |
| 16 Apr 2024 | 783.67 | 786.59 | 783.67 | 784.90 | 784.90 | 452 |
| 15 Apr 2024 | 791.02 | 791.87 | 789.70 | 790.72 | 790.72 | 384 |
| 12 Apr 2024 | 792.13 | 794.71 | 792.13 | 794.06 | 794.06 | 536 |
| 11 Apr 2024 | 788.45 | 790.06 | 788.45 | 788.71 | 788.71 | 175 |
| 10 Apr 2024 | 784.40 | 785.50 | 784.00 | 785.00 | 785.00 | 350 |
| 09 Apr 2024 | 786.05 | 786.37 | 784.46 | 785.68 | 785.68 | 274 |
| 08 Apr 2024 | 789.93 | 791.35 | 787.01 | 787.37 | 787.37 | 403 |
| 05 Apr 2024 | 780.29 | 782.42 | 778.37 | 781.80 | 781.80 | 2,995 |
| 04 Apr 2024 | 792.38 | 793.27 | 791.20 | 791.73 | 791.73 | 604 |
| 03 Apr 2024 | 800.00 | 800.00 | 794.72 | 795.17 | 795.17 | 1,468 |
| 02 Apr 2024 | 805.00 | 805.16 | 802.86 | 803.60 | 803.60 | 1,611 |
| 28 Mar 2024 | 801.20 | 802.71 | 800.00 | 801.49 | 801.49 | 234 |
| 27 Mar 2024 | 796.16 | 798.76 | 795.80 | 797.85 | 797.85 | 265 |
| 26 Mar 2024 | 796.50 | 796.90 | 794.90 | 796.54 | 796.54 | 636 |
| 25 Mar 2024 | 800.11 | 800.66 | 796.91 | 798.13 | 798.13 | 734 |
| 22 Mar 2024 | 795.21 | 801.00 | 795.21 | 800.66 | 800.66 | 380 |
| 21 Mar 2024 | 790.78 | 792.45 | 788.60 | 789.54 | 789.54 | 737 |
| 20 Mar 2024 | 788.78 | 790.54 | 788.02 | 789.32 | 789.32 | 415 |
| 19 Mar 2024 | 781.15 | 785.35 | 781.15 | 785.31 | 785.31 | 545 |
| 18 Mar 2024 | 778.58 | 778.88 | 777.64 | 778.88 | 778.88 | 516 |
| 18 Mar 2024 | 2.410727 Dividend | |||||
| 15 Mar 2024 | 779.74 | 784.50 | 779.06 | 783.95 | 781.54 | 4,597 |
| 14 Mar 2024 | 780.39 | 781.53 | 779.64 | 781.34 | 778.94 | 1,852 |
| 13 Mar 2024 | 782.81 | 783.07 | 780.91 | 781.55 | 779.15 | 351 |
| 12 Mar 2024 | 774.90 | 775.47 | 774.51 | 775.45 | 773.07 | 248 |
| 11 Mar 2024 | 772.10 | 774.00 | 771.94 | 772.55 | 770.17 | 862 |
| 08 Mar 2024 | 778.12 | 778.52 | 776.94 | 777.61 | 775.22 | 261 |
| 07 Mar 2024 | 778.07 | 778.07 | 772.49 | 773.10 | 770.72 | 460 |
| 06 Mar 2024 | 790.00 | 790.00 | 779.22 | 779.37 | 776.97 | 343 |
| 05 Mar 2024 | 786.68 | 787.04 | 785.88 | 786.72 | 784.30 | 463 |
| 04 Mar 2024 | 785.33 | 786.49 | 784.83 | 786.49 | 784.07 | 481 |
| 01 Mar 2024 | 782.47 | 783.00 | 781.61 | 782.59 | 780.18 | 434 |
| 29 Feb 2024 | 778.45 | 779.41 | 776.86 | 777.54 | 775.15 | 464 |
| 28 Feb 2024 | 775.27 | 777.82 | 774.00 | 777.72 | 775.33 | 263 |
| 27 Feb 2024 | 774.13 | 774.50 | 772.62 | 773.35 | 770.97 | 408 |
| 26 Feb 2024 | 773.43 | 774.00 | 773.15 | 773.77 | 771.39 | 677 |
| 23 Feb 2024 | 773.11 | 774.41 | 772.55 | 773.48 | 771.10 | 206 |
| 22 Feb 2024 | 761.92 | 765.02 | 761.92 | 764.04 | 761.69 | 1,020 |
| 21 Feb 2024 | 758.54 | 758.67 | 754.68 | 755.28 | 752.96 | 843 |
| 20 Feb 2024 | 765.02 | 765.02 | 762.45 | 762.67 | 760.32 | 450 |
| 19 Feb 2024 | 768.17 | 769.72 | 764.00 | 764.11 | 761.76 | 736 |
| 16 Feb 2024 | 770.24 | 771.06 | 769.50 | 770.10 | 767.73 | 593 |
| 15 Feb 2024 | 768.54 | 769.89 | 767.63 | 769.73 | 767.36 | 184 |
| 14 Feb 2024 | 766.37 | 766.43 | 764.71 | 764.71 | 762.36 | 1,120 |
| 13 Feb 2024 | 766.71 | 768.06 | 766.01 | 767.56 | 765.20 | 341 |
| 12 Feb 2024 | 768.09 | 769.10 | 767.77 | 768.62 | 766.26 | 431 |
| 09 Feb 2024 | 766.91 | 768.00 | 766.90 | 767.82 | 765.46 | 325 |
| 08 Feb 2024 | 763.81 | 764.51 | 762.94 | 763.66 | 761.31 | 159 |
| 07 Feb 2024 | 757.17 | 757.46 | 756.13 | 756.75 | 754.42 | 1,040 |
| 06 Feb 2024 | 760.01 | 760.34 | 756.70 | 756.70 | 754.37 | 552 |
| 05 Feb 2024 | 758.95 | 760.97 | 757.61 | 758.49 | 756.16 | 269 |
| 02 Feb 2024 | 748.22 | 748.94 | 745.89 | 746.10 | 743.81 | 341 |
| 01 Feb 2024 | 737.39 | 740.07 | 736.41 | 739.95 | 737.67 | 746 |
| 31 Jan 2024 | 741.21 | 745.14 | 741.00 | 744.30 | 742.01 | 642 |
| 30 Jan 2024 | 742.61 | 743.39 | 742.09 | 743.25 | 740.96 | 554 |
| 29 Jan 2024 | 740.48 | 740.60 | 738.50 | 739.11 | 736.84 | 723 |
| 25 Jan 2024 | 739.07 | 739.68 | 738.00 | 738.70 | 736.43 | 1,458 |
| 24 Jan 2024 | 737.69 | 740.58 | 737.69 | 740.05 | 737.77 | 364 |
| 23 Jan 2024 | 736.02 | 736.78 | 733.00 | 733.56 | 731.30 | 343 |
| 22 Jan 2024 | 732.26 | 733.68 | 732.00 | 733.68 | 731.42 | 1,139 |
| 19 Jan 2024 | 724.69 | 725.25 | 724.15 | 724.90 | 722.67 | 317 |
| 18 Jan 2024 | 721.20 | 723.50 | 719.69 | 719.75 | 717.54 | 334 |
| 17 Jan 2024 | 721.13 | 721.93 | 720.00 | 721.80 | 719.58 | 552 |
| 16 Jan 2024 | 714.90 | 718.63 | 714.90 | 718.26 | 716.05 | 581 |
| 15 Jan 2024 | 712.00 | 712.67 | 711.30 | 712.00 | 709.81 | 382 |
| 12 Jan 2024 | 712.00 | 712.41 | 708.68 | 709.57 | 707.39 | 370 |
| 11 Jan 2024 | 711.66 | 712.23 | 710.55 | 710.94 | 708.75 | 1,063 |
| 10 Jan 2024 | 708.23 | 709.20 | 706.07 | 706.36 | 704.19 | 194 |
| 09 Jan 2024 | 705.00 | 706.21 | 704.87 | 706.07 | 703.90 | 481 |
| 08 Jan 2024 | 697.37 | 698.49 | 696.00 | 698.49 | 696.34 | 445 |
| 05 Jan 2024 | 697.87 | 698.21 | 697.10 | 697.83 | 695.68 | 281 |
| 04 Jan 2024 | 697.63 | 698.00 | 695.97 | 696.33 | 694.19 | 279 |
| 03 Jan 2024 | 703.97 | 703.97 | 698.19 | 698.54 | 696.39 | 149 |
| 02 Jan 2024 | 702.97 | 703.00 | 697.50 | 697.56 | 695.41 | 443 |
| 29 Dec 2023 | 698.62 | 699.08 | 697.00 | 697.76 | 695.61 | 165 |
| 28 Dec 2023 | 696.98 | 698.00 | 695.00 | 697.91 | 695.76 | 453 |
| 27 Dec 2023 | 697.72 | 697.72 | 695.68 | 695.68 | 693.54 | 247 |
| 22 Dec 2023 | 696.10 | 696.78 | 695.00 | 696.61 | 694.47 | 1,275 |
| 21 Dec 2023 | 697.44 | 697.44 | 695.20 | 695.62 | 693.48 | 2,365 |
| 20 Dec 2023 | 702.05 | 703.31 | 701.43 | 701.54 | 699.38 | 543 |
| 19 Dec 2023 | 703.90 | 704.27 | 702.13 | 702.59 | 700.43 | 141 |
| 18 Dec 2023 | 701.01 | 702.17 | 700.29 | 701.43 | 699.27 | 677 |
| 15 Dec 2023 | 703.92 | 703.92 | 700.00 | 700.52 | 698.37 | 391 |
| 15 Dec 2023 | 2.918054 Dividend | |||||
| 14 Dec 2023 | 707.31 | 708.39 | 701.77 | 704.06 | 698.99 | 1,272 |
| 13 Dec 2023 | 706.78 | 709.37 | 706.78 | 708.93 | 703.82 | 889 |
| 12 Dec 2023 | 703.45 | 704.08 | 701.36 | 701.36 | 696.31 | 222 |
| 11 Dec 2023 | 699.59 | 702.23 | 699.22 | 701.41 | 696.35 | 703 |
| 08 Dec 2023 | 694.12 | 694.64 | 692.74 | 692.78 | 687.79 | 373 |
| 07 Dec 2023 | 694.83 | 696.77 | 694.00 | 696.42 | 691.40 | 155 |
| 06 Dec 2023 | 696.13 | 697.12 | 694.78 | 694.81 | 689.80 | 435 |
| 05 Dec 2023 | 689.37 | 693.41 | 688.92 | 692.23 | 687.24 | 545 |
| 04 Dec 2023 | 690.51 | 690.51 | 685.57 | 688.47 | 683.51 | 673 |
| 01 Dec 2023 | 690.05 | 691.17 | 688.60 | 690.42 | 685.44 | 930 |
| *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.