SES - Delayed Quote
USD
State Street SPDR S&P 500 ETF Trust (S27.SI)
735.82
-30.33
(-3.96%)
At close: November 6 at 4:34:31 PM GMT+8
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
736.13
738.04
732.00
735.82
735.82
2,147
Nov 5, 2026
764.73
767.79
764.70
767.79
767.79
209
Nov 4, 2026
754.17
757.28
745.78
757.00
757.00
373
Nov 3, 2026
754.81
754.81
748.26
751.32
751.32
416
Nov 2, 2026
758.00
760.76
757.89
760.00
760.00
600
Oct 30, 2026
765.38
765.38
761.00
762.00
762.00
225
Oct 29, 2026
769.21
770.40
768.90
769.40
769.40
179
Oct 28, 2026
768.20
770.00
768.20
769.20
769.20
737
Oct 27, 2026
764.65
768.11
764.65
765.00
765.00
272
Oct 26, 2026
763.99
763.99
759.26
760.90
760.90
977
Oct 23, 2026
763.50
765.49
761.96
764.95
764.95
294
Oct 22, 2026
769.30
769.30
764.10
764.10
764.10
236
Oct 21, 2026
768.95
771.95
768.95
769.99
769.99
265
Oct 20, 2026
768.01
768.48
766.96
767.65
767.65
163
Oct 19, 2026
768.69
769.00
766.42
768.00
768.00
438
Oct 16, 2026
769.01
773.62
769.01
772.50
772.50
386
Oct 15, 2026
772.00
772.00
765.53
766.42
766.42
520
Oct 14, 2026
777.39
780.23
777.33
779.00
779.00
518
Oct 13, 2026
779.39
779.39
777.00
778.00
778.00
212
Oct 12, 2026
778.18
780.00
777.28
780.00
780.00
283
Oct 9, 2026
775.50
777.29
774.35
777.28
777.28
437
Oct 8, 2026
778.81
779.12
775.88
775.99
775.99
158
Oct 7, 2026
778.19
780.00
778.19
780.00
780.00
252
Oct 6, 2026
773.47
776.00
773.47
775.04
775.04
1,402
Oct 5, 2026
768.75
772.68
768.75
769.00
769.00
200
Oct 2, 2026
763.00
769.28
763.00
768.60
768.60
291
Oct 1, 2026
767.06
767.06
762.00
762.00
762.00
308
Sep 30, 2026
767.00
767.04
766.00
767.04
767.04
120
Sep 29, 2026
768.00
768.00
763.13
766.57
766.57
278
Sep 28, 2026
769.27
769.37
768.00
768.00
768.00
142
Sep 25, 2026
765.00
769.40
765.00
769.27
769.27
411
Sep 24, 2026
770.00
770.00
765.00
765.00
765.00
182
Sep 23, 2026
773.00
773.30
772.38
772.38
772.38
575
Sep 22, 2026
771.04
775.00
771.04
773.00
773.00
116
Sep 21, 2026
766.00
766.00
763.35
766.00
766.00
88
Sep 18, 2026
1.888834
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
759.41
766.27
759.41
766.27
766.27
585
Sep 17, 2026
758.94
759.40
758.00
759.40
757.51
71
Sep 16, 2026
757.15
760.10
757.15
759.00
757.11
245
Sep 15, 2026
759.01
762.31
756.99
757.00
755.12
177
Sep 14, 2026
762.49
762.49
758.36
759.99
758.10
729
Sep 11, 2026
760.62
762.49
758.80
762.49
760.59
325
Sep 10, 2026
765.00
765.00
763.19
763.88
761.98
248
Sep 9, 2026
765.51
767.00
765.51
766.50
764.59
71
Sep 8, 2026
770.21
770.39
767.97
768.00
766.09
143
Sep 7, 2026
770.67
770.68
769.50
770.00
768.08
204
Sep 4, 2026
771.98
773.50
771.98
772.90
770.98
518
Sep 3, 2026
763.70
765.00
763.70
765.00
763.10
875
Sep 2, 2026
764.00
764.00
761.00
761.00
759.11
356
Sep 1, 2026
768.82
768.82
762.44
762.44
760.54
446
Aug 31, 2026
770.50
771.00
765.00
769.00
767.09
203
Aug 28, 2026
769.20
771.74
769.20
770.50
768.58
148
Aug 27, 2026
767.27
771.00
767.27
769.20
767.29
801
Aug 26, 2026
766.60
766.60
763.51
765.50
763.60
142
Aug 25, 2026
764.12
766.89
764.12
766.89
764.98
97
Aug 24, 2026
767.00
767.00
764.01
764.01
762.11
665
Aug 21, 2026
764.07
766.04
763.00
766.04
764.13
240
Aug 20, 2026
769.09
770.00
768.60
768.60
766.69
103
Aug 19, 2026
768.00
768.14
766.15
767.99
766.08
258
Aug 18, 2026
773.58
773.58
768.00
768.14
766.23
1,403
Aug 17, 2026
777.58
777.58
777.00
777.58
775.65
174
Aug 14, 2026
776.83
778.98
776.83
777.58
775.65
494
Aug 13, 2026
773.00
774.44
772.00
774.44
772.51
111
Aug 12, 2026
773.00
773.00
770.99
771.00
769.08
530
Aug 11, 2026
771.93
774.80
771.72
773.00
771.08
280
Aug 7, 2026
771.00
771.00
768.00
768.34
766.43
386
Aug 6, 2026
771.62
772.18
768.98
771.00
769.08
146
Aug 5, 2026
771.80
774.99
771.80
773.50
771.58
658
Aug 4, 2026
759.27
759.69
758.00
758.90
757.01
264
Aug 3, 2026
746.01
752.00
746.01
750.51
748.64
443
Jul 31, 2026
744.25
746.00
742.94
745.99
744.13
226
Jul 30, 2026
736.81
736.81
731.00
731.50
729.68
1,175
Jul 29, 2026
743.94
743.94
739.77
742.00
740.15
110
Jul 28, 2026
738.97
739.38
736.80
738.76
736.92
380
Jul 27, 2026
742.27
746.00
742.27
745.06
743.21
380
Jul 24, 2026
740.48
740.65
738.50
740.12
738.28
835
Jul 23, 2026
747.20
748.00
743.30
745.87
744.01
300
Jul 22, 2026
746.52
750.00
745.50
745.50
743.65
348
Jul 21, 2026
744.98
745.50
743.50
745.50
743.65
265
Jul 20, 2026
743.50
745.14
742.90
744.02
742.17
750
Jul 17, 2026
749.59
749.59
744.50
744.50
742.65
142
Jul 16, 2026
753.52
755.50
753.18
754.74
752.86
228
Jul 15, 2026
753.00
754.35
753.00
753.19
751.32
750
Jul 14, 2026
750.45
750.70
747.00
749.00
747.14
226
Jul 13, 2026
750.97
752.50
750.13
751.90
750.03
7,539
Jul 10, 2026
749.89
751.93
749.89
750.93
749.06
172
Jul 9, 2026
746.86
748.40
746.10
748.40
746.54
148
Jul 8, 2026
748.77
748.77
740.60
740.60
738.76
233
Jul 7, 2026
750.00
751.79
749.00
749.04
747.18
190
Jul 6, 2026
749.00
749.99
747.11
749.00
747.14
173
Jul 3, 2026
749.90
749.90
747.10
748.19
746.33
230
Jul 2, 2026
747.33
750.00
745.00
745.00
743.15
273
Jul 1, 2026
742.50
745.44
742.50
743.45
741.60
173
Jun 30, 2026
742.00
743.35
741.59
741.89
740.04
78
Jun 29, 2026
730.70
736.00
730.70
736.00
734.17
3,536
Jun 26, 2026
736.77
749.99
727.87
730.50
728.68
415
Jun 25, 2026
737.36
740.32
736.20
739.20
737.36
660
Jun 24, 2026
738.00
738.00
734.40
736.29
734.46
440
Jun 23, 2026
745.02
745.02
734.31
734.73
732.90
738
Jun 22, 2026
745.00
745.68
743.00
745.50
743.65
348
Jun 19, 2026
746.00
748.00
730.00
745.00
743.15
2,433
Jun 18, 2026
1.903516
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
745.69
746.00
744.00
746.00
744.14
287
Jun 17, 2026
754.00
754.00
751.50
751.50
747.73
289
Jun 16, 2026
752.10
768.93
752.10
754.00
750.22
168
Jun 15, 2026
750.00
750.81
749.00
750.00
746.24
8,914
Jun 12, 2026
739.40
741.60
737.00
741.60
737.88
307
Jun 11, 2026
730.00
732.49
725.00
732.34
728.67
386
Jun 10, 2026
740.00
740.00
732.68
732.68
729.01
648
Jun 9, 2026
738.72
743.11
738.43
743.11
739.38
546
Jun 8, 2026
740.49
740.98
737.74
740.14
736.43
810
Jun 5, 2026
751.81
754.13
751.81
753.00
749.22
4,191
Jun 4, 2026
753.20
753.70
751.04
751.20
747.43
345
Jun 3, 2026
760.00
760.40
758.18
760.22
756.41
289
Jun 2, 2026
754.88
758.45
754.88
758.45
754.65
312
May 29, 2026
750.50
755.00
750.50
755.00
751.21
178
May 28, 2026
750.50
752.58
748.00
750.20
746.44
258
May 26, 2026
752.18
752.18
750.00
750.50
746.74
471
May 25, 2026
748.94
753.87
748.94
753.87
750.09
835
May 22, 2026
745.71
746.00
745.16
745.90
742.16
101
May 21, 2026
736.36
741.30
736.36
740.71
737.00
579
May 20, 2026
735.28
735.58
732.20
735.58
731.89
165
May 19, 2026
737.40
740.10
735.68
737.10
733.40
416
May 18, 2026
738.00
738.00
734.00
737.93
734.23
218
May 15, 2026
746.90
746.90
741.90
741.90
738.18
552
May 14, 2026
742.54
745.00
742.54
744.99
741.25
296
May 13, 2026
738.82
740.33
737.00
739.69
735.98
106
May 12, 2026
736.74
739.32
736.00
736.00
732.31
571
May 11, 2026
736.18
736.18
735.36
736.00
732.31
187
May 8, 2026
734.40
736.19
732.40
736.19
732.50
149
May 7, 2026
729.24
735.00
729.24
733.92
730.24
398
May 6, 2026
723.71
729.23
723.71
729.23
725.57
298
May 5, 2026
721.62
721.62
719.27
719.55
715.94
131
May 4, 2026
719.84
722.26
719.84
721.62
718.00
212
Apr 30, 2026
713.50
714.00
707.42
712.19
708.62
408
Apr 29, 2026
714.99
714.99
712.03
712.50
708.93
272
Apr 28, 2026
714.02
716.99
713.00
715.44
711.85
825
Apr 27, 2026
711.01
715.99
711.01
713.69
710.11
356
Apr 24, 2026
708.76
710.00
708.04
709.50
705.94
94
Apr 23, 2026
709.00
709.88
707.06
707.51
703.96
320
Apr 22, 2026
709.99
709.99
706.72
708.69
705.14
126
Apr 21, 2026
706.01
711.15
706.01
711.11
707.54
750
Apr 20, 2026
703.40
706.20
703.40
705.34
701.80
539
Apr 17, 2026
700.11
703.40
685.00
703.24
699.71
521
Apr 16, 2026
699.60
701.99
699.40
699.40
695.89
1,169
Apr 15, 2026
693.11
695.00
693.11
693.97
690.49
312
Apr 14, 2026
684.50
687.00
684.50
687.00
683.56
2,798
Apr 13, 2026
678.99
678.99
673.84
675.00
671.62
205
Apr 10, 2026
678.06
682.00
678.06
680.00
676.59
388
Apr 9, 2026
675.80
675.85
672.00
672.01
668.64
7,651
Apr 8, 2026
671.51
677.50
671.51
675.91
672.52
2,138
Apr 7, 2026
658.00
658.66
655.55
658.66
655.36
665
Apr 6, 2026
653.72
666.90
653.72
657.96
654.66
714
Apr 2, 2026
655.00
656.44
647.00
649.00
645.75
329
Apr 1, 2026
645.02
656.44
645.02
654.18
650.90
379
Mar 31, 2026
636.36
639.89
634.84
638.40
635.20
1,003
Mar 30, 2026
632.37
639.06
631.75
638.91
635.71
954
Mar 27, 2026
649.99
650.55
645.64
647.59
644.34
976
Mar 26, 2026
658.00
658.00
653.80
653.80
650.52
534
Mar 25, 2026
657.55
660.87
656.13
659.38
656.07
1,337
Mar 24, 2026
655.00
657.17
652.01
655.00
651.72
835
Mar 23, 2026
650.00
659.96
642.81
644.80
641.57
1,441
Mar 20, 2026
1.796999
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
660.99
661.00
658.49
659.96
656.65
458
Mar 19, 2026
665.00
665.00
660.00
660.00
654.90
735
Mar 18, 2026
671.00
674.81
671.00
674.81
669.60
881
Mar 17, 2026
668.52
668.70
666.26
666.26
661.11
202
Mar 16, 2026
665.27
667.10
665.00
666.26
661.11
673
Mar 13, 2026
670.99
670.99
664.53
665.27
660.13
433
Mar 12, 2026
673.83
681.00
669.50
673.00
667.80
878
Mar 11, 2026
681.50
681.50
677.66
677.66
672.43
218
Mar 10, 2026
675.70
681.72
675.01
681.72
676.46
352
Mar 9, 2026
662.15
665.13
658.47
665.00
659.86
1,249
Mar 5, 2026
685.07
686.00
683.50
684.02
678.74
2,075
Mar 4, 2026
682.49
682.49
677.00
679.26
674.01
250
Mar 3, 2026
683.33
685.57
677.00
677.00
671.77
454
Mar 2, 2026
680.00
684.29
675.00
676.00
670.78
1,719
Feb 27, 2026
689.32
689.99
686.79
689.08
683.76
209
Feb 26, 2026
693.00
693.02
691.51
692.56
687.21
88
Feb 25, 2026
685.00
689.00
685.00
688.50
683.18
140
Feb 24, 2026
686.16
686.16
683.00
683.20
677.92
493
Feb 23, 2026
687.00
687.00
685.00
686.70
681.40
652
Feb 20, 2026
688.00
688.33
687.00
687.00
681.69
165
Feb 19, 2026
685.17
689.29
685.17
689.00
683.68
208
Feb 16, 2026
682.01
683.23
682.01
683.05
677.77
479
Feb 13, 2026
686.33
686.33
680.69
682.63
677.36
1,066
Feb 12, 2026
694.25
695.00
693.32
695.00
689.63
142
Feb 11, 2026
694.12
695.00
694.00
694.25
688.89
361
Feb 10, 2026
692.15
695.34
692.15
694.12
688.76
199
Feb 9, 2026
693.02
693.86
691.20
691.20
685.86
618
Feb 6, 2026
682.00
682.00
673.87
677.50
672.27
12,211
Feb 5, 2026
690.79
690.79
685.01
688.08
682.77
1,952
Feb 4, 2026
691.14
692.30
690.20
691.35
686.01
251
Feb 3, 2026
694.01
697.18
694.01
697.01
691.63
592
Feb 2, 2026
692.84
692.84
682.96
686.34
681.04
740
Jan 30, 2026
695.74
695.74
689.10
689.29
683.97
368
Jan 29, 2026
697.54
698.00
695.00
698.00
692.61
794
Jan 28, 2026
700.00
700.00
697.54
697.54
692.15
1,625
Jan 27, 2026
691.06
695.88
691.06
695.00
689.63
599
Jan 26, 2026
689.00
690.00
688.42
689.50
684.18
433
Jan 23, 2026
690.00
691.92
690.00
690.00
684.67
379
Jan 22, 2026
686.59
689.20
686.59
688.38
683.06
521
Jan 21, 2026
681.46
681.76
680.00
681.76
676.49
1,274
Jan 20, 2026
688.86
688.86
681.79
682.26
676.99
1,204
Jan 19, 2026
688.86
688.86
687.00
688.47
683.15
1,632
Jan 16, 2026
692.81
695.00
692.81
694.80
689.43
90
Jan 15, 2026
692.05
692.80
690.74
692.80
687.45
211
Jan 14, 2026
695.80
695.80
693.98
694.22
688.86
861
Jan 13, 2026
693.21
696.44
693.21
695.81
690.44
225
Jan 12, 2026
694.17
694.17
690.00
690.00
684.67
647
Jan 9, 2026
691.00
691.22
689.23
690.00
684.67
573
Jan 8, 2026
693.00
693.00
688.77
690.00
684.67
542
Jan 7, 2026
691.55
693.00
691.16
691.18
685.84
692
Jan 6, 2026
687.39
690.73
687.39
688.00
682.69
886
Jan 5, 2026
686.88
686.88
685.40
686.55
681.25
530
Jan 2, 2026
685.67
687.78
684.00
687.78
682.47
551
Dec 31, 2025
688.62
688.62
687.50
687.50
682.19
172
Dec 30, 2025
691.00
691.00
688.65
689.23
683.91
189
Dec 29, 2025
692.00
692.88
690.00
691.00
685.66
346
Dec 26, 2025
690.10
694.00
690.10
691.50
686.16
246
Dec 24, 2025
687.00
689.40
687.00
689.00
683.68
138
Dec 23, 2025
684.63
686.94
684.63
686.42
681.12
202
Dec 22, 2025
683.39
684.20
683.32
683.85
678.57
211
Dec 19, 2025
1.993368
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
680.00
680.00
675.69
676.90
671.67
345
Dec 18, 2025
675.79
675.79
672.50
674.50
667.31
708
Dec 17, 2025
679.46
681.46
678.32
681.46
674.20
165
Dec 16, 2025
682.99
682.99
677.90
678.32
671.09
375
Dec 15, 2025
688.77
688.77
683.25
684.30
677.01
522
Dec 12, 2025
690.00
690.72
689.00
690.00
682.65
525
Dec 11, 2025
685.60
685.60
681.74
682.23
674.96
121
Dec 10, 2025
690.00
695.00
683.69
684.77
677.47
90
Dec 9, 2025
687.40
687.40
684.94
685.00
677.70
196
Dec 8, 2025
687.21
688.30
687.14
687.40
680.08
474
Dec 5, 2025
684.92
687.57
684.92
687.14
679.82
153
Dec 4, 2025
684.00
685.34
684.00
684.92
677.62
376
Dec 3, 2025
682.99
684.54
682.91
684.54
677.25
223
Dec 2, 2025
680.20
681.71
680.20
680.81
673.56
275
Dec 1, 2025
685.00
687.00
679.38
680.20
672.95
566
Nov 28, 2025
682.30
686.18
682.00
684.99
677.69
555
Nov 27, 2025
678.00
680.30
678.00
680.30
673.05
439
Nov 26, 2025
675.31
678.00
675.31
677.75
670.53
379
Nov 25, 2025
668.64
670.01
668.53
668.53
661.41
182
Nov 24, 2025
663.04
664.99
662.79
663.62
656.55
213
Nov 21, 2025
657.20
657.20
653.75
656.71
649.71
1,593
Nov 20, 2025
665.01
672.41
665.01
671.81
664.65
491
Nov 19, 2025
662.20
662.50
659.12
661.50
654.45
1,058
Nov 18, 2025
668.01
668.09
661.90
664.80
657.72
744
Nov 17, 2025
673.23
677.21
673.21
677.00
669.79
178
Nov 14, 2025
675.99
675.99
671.00
671.00
663.85
220
Nov 13, 2025
684.88
686.02
683.65
684.75
677.45
139
Nov 12, 2025
683.01
685.80
683.01
685.80
678.49
536
Nov 11, 2025
680.01
683.00
680.01
681.00
673.74
5,139
Nov 10, 2025
673.60
677.99
673.60
676.80
669.59
476
Nov 7, 2025
675.25
675.25
671.00
671.26
664.11
520
Nov 6, 2025
675.20
678.72
675.20
676.30
669.09
297
