Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
646.06+7.56 (+1.18%)
At close: 03:20PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021642.00652.36642.00646.06646.06381
02 Dec 2021639.19639.19635.00638.50638.50844
01 Dec 2021652.00652.50641.51642.75642.75576
30 Nov 2021648.71656.92648.71651.76651.76858
29 Nov 2021647.00649.40647.00648.43648.436,931
26 Nov 2021655.30655.30650.71651.23651.23509
25 Nov 2021650.00654.15650.00654.15654.151,406
24 Nov 2021656.92656.92647.70648.72648.72449
23 Nov 2021650.00650.00646.30647.48647.48468
22 Nov 2021651.24651.24648.50648.57648.571,069
19 Nov 2021646.78649.07646.04648.53648.53206
18 Nov 2021645.61645.86644.00644.10644.10588
17 Nov 2021636.21645.60636.21644.37644.37963
16 Nov 2021638.82638.82635.59635.64635.64262
15 Nov 2021639.11639.11636.49637.02637.02436
12 Nov 2021635.00639.11635.00637.40637.40397
11 Nov 2021633.03635.81632.43635.81635.81773
10 Nov 2021632.00634.00631.89632.87632.87367
09 Nov 2021633.71633.83631.48631.48631.48243
08 Nov 2021634.04634.04631.60631.76631.761,220
05 Nov 2021633.09633.13630.64631.48631.48640
04 Nov 2021626.01626.01622.85624.15624.15345
03 Nov 2021615.01621.97615.00620.63620.631,368
02 Nov 2021612.11613.51609.80613.17613.17310
01 Nov 2021610.01613.74610.01613.34613.34904
29 Oct 2021606.00606.94605.00605.00605.0077
28 Oct 2021607.04607.05605.80606.00606.00163
27 Oct 2021609.65609.65605.60607.02607.02479
26 Oct 2021607.05609.50607.05607.80607.80609
25 Oct 2021606.73606.80605.52606.00606.00492
22 Oct 2021606.23607.88605.90606.70606.70403
21 Oct 2021602.47602.47599.41599.41599.41918
20 Oct 2021600.30605.00600.30600.65600.65230
19 Oct 2021604.72604.72600.30600.30600.30463
18 Oct 2021601.15602.04599.00601.57601.571,430
15 Oct 2021597.00599.00596.50599.00599.00552
14 Oct 2021590.52591.80590.50591.29591.29521
13 Oct 2021597.49597.49589.00590.50590.50181
12 Oct 2021598.01598.01589.00589.21589.21471
11 Oct 2021600.52600.52596.00596.49596.49168
08 Oct 2021600.89601.67599.60600.74600.74167
07 Oct 2021599.09601.02599.00600.76600.76141
06 Oct 2021591.48595.22591.48593.26593.261,601
05 Oct 2021592.93592.93587.49590.67590.67940
04 Oct 2021596.41599.09595.15596.55596.55601
01 Oct 2021595.26595.32590.98593.00593.001,259
30 Sept 2021606.71607.61605.68606.91606.91381
29 Sept 2021600.79602.83600.79601.49601.49385
28 Sept 2021607.93609.28605.99606.34606.34722
27 Sept 2021611.82613.01611.82613.01613.01363
24 Sept 2021607.58608.32607.40607.82607.82413
23 Sept 2021602.02608.01602.02606.33606.331,436
22 Sept 2021599.25601.00597.50601.00601.001,195
21 Sept 2021604.99604.99599.00600.61600.61742
20 Sept 2021610.20610.20606.00606.00606.00779
17 Sept 2021614.30616.38611.12611.15611.151,160
16 Sept 2021608.66612.84608.66612.84612.84610
15 Sept 2021609.98609.99608.23608.50608.50463
14 Sept 2021609.39609.76608.00609.76609.76368
13 Sept 2021609.99609.99606.49608.65608.65815
10 Sept 2021612.80614.58609.93610.05610.05255
09 Sept 2021613.40613.40611.51611.51611.51272
08 Sept 2021614.00614.01612.00613.40613.40178
07 Sept 2021611.80613.45609.00612.70612.701,026
06 Sept 2021624.81624.81609.00611.75611.75641
03 Sept 2021612.49614.79612.49613.35613.35478
02 Sept 2021619.09619.09614.00614.00614.001,109
01 Sept 2021619.00620.73618.39620.00620.00326
31 Aug 2021620.00621.81618.81618.81618.81533
30 Aug 2021624.99624.99616.00617.92617.92799
27 Aug 2021624.09624.09617.29618.10618.10213
26 Aug 2021620.01620.02617.00617.27617.27707
25 Aug 2021635.20635.20617.20618.98618.98820
24 Aug 2021625.00638.63620.40620.40620.40362
23 Aug 2021621.40633.82621.40622.66622.66302
20 Aug 2021612.13618.00612.13616.55616.55126
19 Aug 2021607.96611.77607.96610.00610.00342
18 Aug 2021623.22623.22611.00611.77611.77752
17 Aug 2021610.19611.64608.60611.00611.00267
16 Aug 2021618.01620.03604.09607.31607.31525
13 Aug 2021605.00610.00605.00607.92607.92195
12 Aug 2021606.01606.01602.92603.57603.57355
11 Aug 2021606.01606.01602.50603.76603.761,596
10 Aug 2021605.01606.00602.70602.70602.70337
09 Aug 2021605.01605.01600.13600.13600.13382
06 Aug 2021596.08599.08596.08598.87598.87286
05 Aug 2021596.35596.92595.00595.00595.00234
04 Aug 2021595.05596.88595.00596.28596.28432
03 Aug 2021603.00605.00592.30593.51593.51479
02 Aug 2021600.00601.48599.74600.47600.47667
30 July 2021595.01595.01591.80592.20592.20355
29 July 2021600.11605.00593.88594.00594.00421
28 July 2021595.39597.00595.01596.15596.15610
27 July 2021597.69597.69596.85597.69597.69559
26 July 2021597.99597.99597.00597.70597.70313
23 July 2021596.00607.98592.00592.61592.61137
22 July 2021596.00596.00591.96591.96591.96233
21 July 2021587.28591.10587.28590.62590.62156
20 July 2021583.00589.90580.01581.50581.50525
19 July 2021585.90585.90581.10582.50582.50476
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...