Skip to main content
State Street SPDR S&P 500 ETF Trust (ASX:SPY)
Australia flag Australia · Delayed Price · Currency is AUD
992.29
-3.10 (-0.31%)
Apr 29, 2026, 10:37 AM AEST

ASX:SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026992.01992.50991.07992.50--0.29%1,209
Apr 28, 2026996.00997.25995.39995.39995.39-0.09%1,177
Apr 27, 2026996.90998.07995.75996.26996.260.05%1,716
Apr 24, 2026995.10996.08994.61995.75995.750.57%458
Apr 23, 2026992.31992.50987.81990.13990.130.23%743
Apr 22, 2026987.73989.61987.00987.81987.81-0.26%1,313
Apr 21, 2026989.44991.04988.57990.39990.390.41%1,437
Apr 20, 2026987.191,000.00986.23986.34986.340.66%539
Apr 17, 2026980.88981.29978.94979.89979.890.36%419
Apr 16, 2026976.25978.61974.60976.41976.410.44%607
Apr 15, 2026974.18975.58972.13972.16972.160.35%565
Apr 14, 2026966.49969.61966.49968.75968.751.10%478
Apr 13, 2026958.22959.00956.92958.17958.17-0.38%1,250
Apr 10, 2026960.57962.79960.17961.84961.840.30%411
Apr 9, 2026959.38970.00957.24958.99958.99-917
Apr 8, 2026952.49959.01951.76959.01959.011.08%1,071
Apr 7, 2026950.00953.01947.95948.81948.810.83%687
Apr 2, 2026946.17946.76939.98941.00941.00-0.32%3,538
Apr 1, 2026941.82944.76940.79944.05944.051.57%1,596
Mar 31, 2026922.34931.80920.49929.46929.460.54%2,172
Mar 30, 2026939.50940.00919.59924.46924.46-1.52%1,139
Mar 27, 2026939.97941.86938.00938.70938.70-0.50%663
Mar 26, 2026943.89946.74943.40943.40943.40-0.02%696
Mar 25, 2026939.87943.67939.87943.56943.560.75%678
Mar 24, 2026936.14937.61933.78936.58936.581.16%1,990
Mar 23, 2026924.19926.27921.80925.81925.81-0.43%1,212
Mar 20, 2026933.71933.71929.72929.84929.84-1.07%1,802
Mar 19, 2026940.58941.14938.08939.90937.73-0.70%1,700
Mar 18, 2026943.99947.54943.00946.50944.310.26%307
Mar 17, 2026946.06946.51941.32944.07941.89-0.62%2,056
Mar 16, 2026945.00950.17945.00949.95947.760.46%1,061
Mar 13, 2026942.68946.08941.88945.59943.410.59%643
Mar 12, 2026943.18943.37938.21940.04937.87-0.68%435
Mar 11, 2026952.06953.09946.51946.51944.32-1.22%1,212
Mar 10, 2026950.00958.65943.20958.20955.991.59%953
Mar 9, 2026973.00973.00910.00943.16940.98-2.91%2,381
Mar 6, 2026971.00973.76968.88971.45969.210.05%599
Mar 5, 2026970.02971.00967.62970.94968.700.34%675
Mar 4, 2026963.97970.00959.13967.62965.390.91%500
Mar 3, 2026965.81966.55958.51958.94956.73-0.14%828
Mar 2, 2026962.28964.00957.80960.28958.06-0.51%769
Feb 27, 2026968.91968.91964.62965.20962.97-0.61%885
Feb 26, 2026975.64975.64970.00971.16968.920.36%773
Feb 25, 2026972.12974.20967.63967.63965.40-0.19%1,405
Feb 24, 2026967.71969.55966.60969.50967.260.19%579
Feb 23, 2026972.82972.82965.89967.70965.47-0.80%842
Feb 20, 2026970.31976.64969.69975.52973.270.30%680
Feb 19, 2026967.50977.25967.50972.62970.370.54%1,190
Feb 18, 2026963.32967.85962.33967.43965.200.68%738
Feb 17, 2026964.49966.32960.91960.91958.69-0.29%596
Feb 16, 2026964.89970.00963.23963.70961.470.14%682
Feb 13, 2026964.41964.41961.18962.39960.17-1.35%2,572
Feb 12, 2026972.38975.58970.05975.55973.30-746
Feb 11, 2026980.68980.86974.41975.55973.30-0.61%270
Feb 10, 2026979.96981.50978.50981.50979.23-0.36%708
Feb 9, 2026984.61987.00984.00985.00982.731.39%1,074
Feb 6, 2026974.19984.14971.50971.50969.26-1.29%1,820
Feb 5, 2026982.36985.22982.35984.24981.970.19%550
Feb 4, 2026982.48983.39981.21982.35980.08-1.34%579
Feb 3, 20261,000.461,003.00991.82995.65993.350.96%607
Feb 2, 2026991.01994.00985.00986.23983.95-0.14%627
Jan 30, 2026982.54989.58982.54987.61985.330.51%638
Jan 29, 2026991.07991.07981.85982.56980.29-1.55%883
Jan 28, 2026993.35998.83992.39998.00995.70-0.74%1,494
Jan 27, 20261,003.081,005.961,001.111,005.391,003.07-0.29%651
Jan 23, 20261,006.361,010.141,006.321,008.361,006.03-0.24%746
Jan 22, 20261,015.181,018.261,009.841,010.831,008.500.19%497
Jan 21, 20261,016.971,016.971,006.061,008.871,006.54-0.80%780
Jan 20, 20261,021.751,021.781,016.971,016.971,014.62-0.79%808
Jan 19, 20261,028.751,035.001,024.381,025.101,022.73-0.99%1,078
Jan 16, 20261,034.561,035.881,033.641,035.401,033.010.17%418
Jan 15, 20261,032.711,034.631,031.621,033.641,031.25-0.13%604
Jan 14, 20261,037.701,039.161,034.631,035.001,032.61-0.03%609
Jan 13, 20261,035.551,035.981,033.461,035.351,032.960.43%986
Jan 12, 20261,037.621,037.961,030.411,030.911,028.530.06%600
Jan 9, 20261,029.001,031.041,029.001,030.271,027.890.22%923
Jan 8, 20261,026.571,028.071,026.001,028.051,025.680.44%1,306
Jan 7, 20261,027.181,029.291,022.901,023.501,021.14-0.05%1,160
Jan 6, 20261,027.001,035.931,023.661,023.971,021.61-0.20%437
Jan 5, 20261,024.121,026.531,020.011,026.011,023.640.26%861
Jan 2, 20261,026.001,028.001,022.251,023.331,020.97-0.20%749
Dec 31, 20251,026.241,026.781,024.001,025.411,023.04-0.03%176
Dec 30, 20251,027.441,028.161,025.291,025.761,023.39-0.11%421
Dec 29, 20251,025.101,035.931,025.101,026.881,024.510.20%1,546
Dec 24, 20251,027.191,027.191,024.471,024.861,022.49-0.19%1,191
Dec 23, 20251,029.491,029.751,026.801,026.801,024.43-0.29%578
Dec 22, 20251,031.951,033.241,029.641,029.821,027.440.74%353
Dec 19, 20251,022.111,022.531,018.621,022.251,019.890.28%1,911
Dec 18, 20251,023.001,023.001,017.851,019.371,014.46-0.49%539
Dec 17, 20251,022.001,037.991,021.271,024.391,019.450.27%801
Dec 16, 20251,026.321,026.321,020.391,021.651,016.72-0.73%710
Dec 15, 20251,038.001,038.001,024.221,029.191,024.23-0.55%543
Dec 12, 20251,027.921,035.181,027.921,034.841,029.850.67%550
Dec 11, 20251,029.961,035.001,023.231,027.941,022.98-0.16%715
Dec 10, 20251,028.471,030.331,028.001,029.591,024.63-0.04%259
Dec 9, 20251,033.601,035.001,030.001,030.001,025.03-0.36%501
Dec 8, 20251,036.451,036.451,032.861,033.771,028.79-0.26%1,387
Dec 5, 20251,035.391,037.211,035.321,036.441,031.440.17%559
Dec 4, 20251,037.641,037.641,033.801,034.681,029.69-0.37%304
Dec 3, 20251,038.851,040.371,037.001,038.501,033.490.02%325