Skip to main content
State Street SPDR S&P 500 ETF Trust (ASX:SPY)
Australia flag Australia · Delayed Price · Currency is AUD
971.45
+0.51 (0.05%)
At close: Mar 6, 2026

ASX:SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026971.00973.76968.88971.45971.450.05%599
Mar 5, 2026970.02971.00967.62970.94970.940.34%675
Mar 4, 2026963.97970.00959.13967.62967.620.91%500
Mar 3, 2026965.81966.55958.51958.94958.94-0.14%828
Mar 2, 2026962.28964.00957.80960.28960.28-0.51%769
Feb 27, 2026968.91968.91964.62965.20965.20-0.61%885
Feb 26, 2026975.64975.64970.00971.16971.160.36%773
Feb 25, 2026972.12974.20967.63967.63967.63-0.19%1,405
Feb 24, 2026967.71969.55966.60969.50969.500.19%579
Feb 23, 2026972.82972.82965.89967.70967.70-0.80%842
Feb 20, 2026970.31976.64969.69975.52975.520.30%680
Feb 19, 2026967.50977.25967.50972.62972.620.54%1,190
Feb 18, 2026963.32967.85962.33967.43967.430.68%738
Feb 17, 2026964.49966.32960.91960.91960.91-0.29%596
Feb 16, 2026964.89970.00963.23963.70963.700.14%682
Feb 13, 2026964.41964.41961.18962.39962.39-1.35%2,572
Feb 12, 2026972.38975.58970.05975.55975.55-746
Feb 11, 2026980.68980.86974.41975.55975.55-0.61%270
Feb 10, 2026979.96981.50978.50981.50981.50-0.36%708
Feb 9, 2026984.61987.00984.00985.00985.001.39%1,074
Feb 6, 2026974.19984.14971.50971.50971.50-1.29%1,820
Feb 5, 2026982.36985.22982.35984.24984.240.19%550
Feb 4, 2026982.48983.39981.21982.35982.35-1.34%579
Feb 3, 20261,000.461,003.00991.82995.65995.650.96%607
Feb 2, 2026991.01994.00985.00986.23986.23-0.14%627
Jan 30, 2026982.54989.58982.54987.61987.610.51%638
Jan 29, 2026991.07991.07981.85982.56982.56-1.55%883
Jan 28, 2026993.35998.83992.39998.00998.00-0.74%1,494
Jan 27, 20261,003.081,005.961,001.111,005.391,005.39-0.29%651
Jan 23, 20261,006.361,010.141,006.321,008.361,008.36-0.24%746
Jan 22, 20261,015.181,018.261,009.841,010.831,010.830.19%497
Jan 21, 20261,016.971,016.971,006.061,008.871,008.87-0.80%780
Jan 20, 20261,021.751,021.781,016.971,016.971,016.97-0.79%808
Jan 19, 20261,028.751,035.001,024.381,025.101,025.10-0.99%1,078
Jan 16, 20261,034.561,035.881,033.641,035.401,035.400.17%418
Jan 15, 20261,032.711,034.631,031.621,033.641,033.64-0.13%604
Jan 14, 20261,037.701,039.161,034.631,035.001,035.00-0.03%609
Jan 13, 20261,035.551,035.981,033.461,035.351,035.350.43%986
Jan 12, 20261,037.621,037.961,030.411,030.911,030.910.06%600
Jan 9, 20261,029.001,031.041,029.001,030.271,030.270.22%923
Jan 8, 20261,026.571,028.071,026.001,028.051,028.050.44%1,306
Jan 7, 20261,027.181,029.291,022.901,023.501,023.50-0.05%1,160
Jan 6, 20261,027.001,035.931,023.661,023.971,023.97-0.20%437
Jan 5, 20261,024.121,026.531,020.011,026.011,026.010.26%861
Jan 2, 20261,026.001,028.001,022.251,023.331,023.33-0.20%749
Dec 31, 20251,026.241,026.781,024.001,025.411,025.41-0.03%176
Dec 30, 20251,027.441,028.161,025.291,025.761,025.76-0.11%421
Dec 29, 20251,025.101,035.931,025.101,026.881,026.880.20%1,546
Dec 24, 20251,027.191,027.191,024.471,024.861,024.86-0.19%1,191
Dec 23, 20251,029.491,029.751,026.801,026.801,026.80-0.29%578
Dec 22, 20251,031.951,033.241,029.641,029.821,029.820.74%353
Dec 19, 20251,022.111,022.531,018.621,022.251,022.250.28%1,911
Dec 18, 20251,023.001,023.001,017.851,019.371,019.37-0.49%539
Dec 17, 20251,022.001,037.991,021.271,024.391,024.390.27%801
Dec 16, 20251,026.321,026.321,020.391,021.651,021.65-0.73%710
Dec 15, 20251,038.001,038.001,024.221,029.191,029.19-0.55%543
Dec 12, 20251,027.921,035.181,027.921,034.841,034.840.67%550
Dec 11, 20251,029.961,035.001,023.231,027.941,027.94-0.16%715
Dec 10, 20251,028.471,030.331,028.001,029.591,029.59-0.04%259
Dec 9, 20251,033.601,035.001,030.001,030.001,030.00-0.36%501
Dec 8, 20251,036.451,036.451,032.861,033.771,033.77-0.26%1,387
Dec 5, 20251,035.391,037.211,035.321,036.441,036.440.17%559
Dec 4, 20251,037.641,037.641,033.801,034.681,034.68-0.37%304
Dec 3, 20251,038.851,040.371,037.001,038.501,038.500.02%325
Dec 2, 20251,040.691,040.691,037.351,038.261,038.260.23%559
Dec 1, 20251,044.661,044.661,035.881,035.881,035.88-0.78%1,304
Nov 28, 20251,041.491,044.111,041.191,044.001,044.000.24%372
Nov 27, 20251,043.501,044.221,041.001,041.451,041.450.07%559
Nov 26, 20251,037.001,044.031,037.001,040.721,040.720.46%754
Nov 25, 20251,035.341,036.571,033.901,035.931,035.931.16%527
Nov 24, 20251,024.941,026.341,023.951,024.061,024.060.80%2,266
Nov 21, 20251,015.371,017.221,010.791,015.931,015.93-1.88%1,478
Nov 20, 20251,028.731,036.141,028.731,035.401,035.401.78%1,178
Nov 19, 20251,013.271,020.001,013.141,017.271,017.27-0.54%854
Nov 18, 20251,026.071,027.911,021.081,022.841,022.84-1.17%770
Nov 17, 20251,028.501,035.511,000.011,034.991,034.990.68%2,296
Nov 14, 20251,029.191,031.811,027.741,027.951,027.95-1.57%1,971
Nov 13, 20251,045.421,045.421,040.001,044.371,044.37-0.43%2,104
Nov 12, 20251,045.101,049.151,045.101,048.891,048.890.43%624
Nov 11, 20251,042.061,044.611,042.061,044.361,044.360.81%872
Nov 10, 20251,038.741,038.741,034.901,036.001,036.000.03%540
Nov 7, 20251,037.001,037.721,034.001,035.741,035.74-0.51%760
Nov 6, 20251,041.971,043.001,039.271,041.001,041.000.24%279
Nov 5, 20251,040.471,040.841,036.231,038.501,038.50-0.28%4,230
Nov 4, 20251,044.951,045.871,040.341,041.391,041.39-0.19%723
Nov 3, 20251,046.001,046.501,042.741,043.411,043.41-0.18%304
Oct 31, 20251,042.001,046.381,042.001,045.341,045.340.33%475
Oct 30, 20251,045.271,047.231,041.901,041.901,041.90-0.23%1,669
Oct 29, 20251,044.401,044.671,041.221,044.321,044.320.03%723
Oct 28, 20251,045.171,046.351,043.011,043.971,043.97-0.11%1,492
Oct 27, 20251,042.871,045.171,042.531,045.171,045.170.91%1,653
Oct 24, 20251,032.341,035.781,031.711,035.781,035.780.42%571
Oct 23, 20251,029.741,032.801,027.931,031.411,031.41-0.28%576
Oct 22, 20251,034.581,035.271,033.591,034.341,034.340.15%895
Oct 21, 20251,030.451,035.001,030.451,032.801,032.800.76%1,385
Oct 20, 20251,022.751,025.101,021.001,025.001,025.000.88%828
Oct 17, 20251,024.771,024.771,015.001,016.011,016.01-0.85%495
Oct 16, 20251,022.321,025.451,021.001,024.771,024.770.52%1,011
Oct 15, 20251,020.991,021.701,018.131,019.421,019.42-0.06%853
Oct 14, 20251,017.971,021.301,017.001,020.081,020.080.57%399