Stock listing

ASX:SPY Spdr S&P 500 ETF Share Price

Follow Spdr S&P 500 ETF into a list and get an email when it puts out news.

Share price · ASX:SPY

$1,064.66 AUD -26.20 (-2.4%)

Close on Nov 6, 2026

Past year +2.3% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: $1,051.24 – $1,077.00 AUDNov 6, 2026
Volume: 1,485 sharesNov 6, 2026
Market cap: $865.8B AUDAt the close on Nov 6, 2026 · price × 813.2M shares outstanding
52-week range: $910.00 – $1,119.02 AUDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: $780,536 AUDMedian day 482 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · ASX:SPY · AUD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	$1,064.66	-26.20	-2.4%	$1,077.00	$1,077.00	$1,051.24	1,485
Thu, Nov 5	$1,090.86	+20.62	+1.9%	$1,090.00	$1,097.45	$1,090.00	1,017
Wed, Nov 4	$1,070.24	-6.42	-0.6%	$1,076.66	$1,087.26	$1,068.74	589
Tue, Nov 3	$1,076.66	-5.04	-0.5%	$1,081.70	$1,081.70	$1,074.63	654
Mon, Nov 2	$1,081.70	-2.39	-0.2%	$1,084.00	$1,084.00	$1,076.88	809
Fri, Oct 30	$1,084.09	-8.43	-0.8%	$1,092.52	$1,092.52	$1,082.00	325
Thu, Oct 29	$1,092.52	-2.22	-0.2%	$1,093.99	$1,093.99	$1,089.02	266
Wed, Oct 28	$1,094.74	+3.88	+0.4%	$1,093.19	$1,095.97	$1,092.00	419
Tue, Oct 27	$1,090.86	+7.60	+0.7%	$1,089.20	$1,093.71	$1,089.20	173
Mon, Oct 26	$1,083.26	-5.99	-0.5%	$1,089.25	$1,089.25	$1,079.27	474
Fri, Oct 23	$1,089.25	-5.67	-0.5%	$1,094.66	$1,094.66	$1,086.79	398
Thu, Oct 22	$1,094.92	-4.79	-0.4%	$1,099.71	$1,099.71	$1,094.74	201
Wed, Oct 21	$1,099.71	+0.92	+0.1%	$1,098.25	$1,100.45	$1,097.38	387
Tue, Oct 20	$1,098.79	-4.80	-0.4%	$1,105.51	$1,105.51	$1,097.98	458
Mon, Oct 19	$1,103.59	-9.40	-0.8%	$1,100.00	$1,103.81	$1,098.70	321
Fri, Oct 16	$1,112.99	+9.59	+0.9%	$1,110.01	$1,115.96	$1,110.01	517
Thu, Oct 15	$1,103.40	-10.87	-1.0%	$1,110.00	$1,110.00	$1,099.16	2,536
Wed, Oct 14	$1,114.27	-1.47	-0.1%	$1,115.70	$1,115.70	$1,113.47	276
Tue, Oct 13	$1,115.74	-3.14	-0.3%	$1,119.01	$1,119.01	$1,115.56	491
Mon, Oct 12	$1,118.88	+6.91	+0.6%	$1,113.11	$1,118.88	$1,113.11	402
Fri, Oct 9	$1,111.97	-5.43	-0.5%	$1,117.00	$1,117.00	$1,111.66	283
Thu, Oct 8	$1,117.40	-1.62	-0.1%	$1,118.75	$1,118.75	$1,116.34	340
Wed, Oct 7	$1,119.02	+6.75	+0.6%	$1,116.01	$1,119.02	$1,115.93	1,572
Tue, Oct 6	$1,112.27	+4.20	+0.4%	$1,110.86	$1,113.32	$1,110.86	385
Mon, Oct 5	$1,108.07	+3.32	+0.3%	$1,106.72	$1,110.30	$1,106.72	284
Fri, Oct 2	$1,104.75	-0.68	-0.1%	$1,106.00	$1,106.00	$1,103.39	1,423
Thu, Oct 1	$1,105.43	+35.43	+3.3%	$1,080.01	$1,105.53	$1,080.01	743
Wed, Sep 30	$1,070.00	-23.83	-2.2%	$1,094.00	$1,100.20	$1,070.00	470
Tue, Sep 29	$1,093.83	-0.42	0.0%	$1,098.99	$1,098.99	$1,086.76	372
Mon, Sep 28	$1,094.25	-0.39	0.0%	$1,094.50	$1,098.54	$1,093.64	433
Fri, Sep 25	$1,094.64	+6.97	+0.6%	$1,090.00	$1,094.64	$1,090.00	259
Thu, Sep 24	$1,087.67	-2.93	-0.3%	$1,091.01	$1,092.06	$1,087.67	863
Wed, Sep 23	$1,090.60	+3.03	+0.3%	$1,088.99	$1,090.60	$1,087.04	433
Tue, Sep 22	$1,087.57	+13.37	+1.2%	$1,076.00	$1,089.56	$1,076.00	800
Mon, Sep 21	$1,074.20	+2.69	+0.3%	$1,071.52	$1,074.20	$1,071.52	595
Fri, Sep 18	$1,071.51	+4.85	+0.5%	$1,069.25	$1,071.51	$1,067.55	868
Thu, Sep 17	$1,066.66	+2.52	+0.2%	$1,065.21	$1,070.15	$1,065.21	399
Wed, Sep 16	$1,064.14	-2.09	-0.2%	$1,070.00	$1,070.00	$1,063.58	675
Tue, Sep 15	$1,066.23	+1.62	+0.2%	$1,064.80	$1,068.14	$1,064.80	827
Mon, Sep 14	$1,064.61	+3.78	+0.4%	$1,060.90	$1,065.64	$1,060.90	899
Fri, Sep 11	$1,060.83	+1.47	+0.1%	$1,059.38	$1,060.97	$1,059.00	465
Thu, Sep 10	$1,059.36	-1.29	-0.1%	$1,061.00	$1,061.00	$1,057.36	396
Wed, Sep 9	$1,060.65	-3.63	-0.3%	$1,061.56	$1,061.88	$1,059.89	449
Tue, Sep 8	$1,064.28	-3.10	-0.3%	$1,066.26	$1,068.02	$1,064.28	522
Mon, Sep 7	$1,067.38	-6.05	-0.6%	$1,073.42	$1,073.42	$1,067.04	3,829
Fri, Sep 4	$1,073.43	+4.56	+0.4%	$1,071.68	$1,073.71	$1,071.68	482
Thu, Sep 3	$1,068.87	+3.85	+0.4%	$1,070.95	$1,070.95	$1,066.73	414
Wed, Sep 2	$1,065.02	-5.41	-0.5%	$1,070.00	$1,070.00	$1,064.28	356
Tue, Sep 1	$1,070.43	-0.57	-0.1%	$1,070.99	$1,071.06	$1,069.00	1,352
Mon, Aug 31	$1,071.00	+0.40	0.0%	$1,072.62	$1,072.62	$1,068.69	999
Fri, Aug 28	$1,070.60	+1.10	+0.1%	$1,070.82	$1,072.00	$1,070.18	861
Thu, Aug 27	$1,069.50	+3.97	+0.4%	$1,066.46	$1,073.56	$1,066.46	1,005
Wed, Aug 26	$1,065.53	-3.77	-0.4%	$1,069.31	$1,069.31	$1,064.30	364
Tue, Aug 25	$1,069.30	+3.30	+0.3%	$1,070.01	$1,070.01	$1,066.00	811
Mon, Aug 24	$1,066.00	-1.82	-0.2%	$1,070.00	$1,070.00	$1,066.00	452
Fri, Aug 21	$1,067.82	-14.63	-1.4%	$1,082.52	$1,082.52	$1,067.82	1,333
Thu, Aug 20	$1,082.45	-1.00	-0.1%	$1,083.00	$1,090.88	$1,080.69	465
Wed, Aug 19	$1,083.45	-0.64	-0.1%	$1,084.15	$1,085.38	$1,081.77	358
Tue, Aug 18	$1,084.09	-8.74	-0.8%	$1,100.00	$1,100.00	$1,084.00	2,034
Mon, Aug 17	$1,092.83	-7.93	-0.7%	$1,100.00	$1,100.00	$1,092.83	430
Fri, Aug 14	$1,100.76	+3.76	+0.3%	$1,100.00	$1,103.10	$1,100.00	1,333
Thu, Aug 13	$1,097.00	+4.36	+0.4%	$1,092.65	$1,097.93	$1,092.65	1,505
Wed, Aug 12	$1,092.64	-5.36	-0.5%	$1,099.50	$1,099.50	$1,090.50	306
Tue, Aug 11	$1,098.00	+2.22	+0.2%	$1,096.00	$1,098.37	$1,094.84	569
Mon, Aug 10	$1,095.78	+2.40	+0.2%	$1,095.01	$1,096.58	$1,092.79	582
Fri, Aug 7	$1,093.38	-1.46	-0.1%	$1,096.00	$1,096.00	$1,092.90	492
Thu, Aug 6	$1,094.84	-4.21	-0.4%	$1,093.00	$1,094.84	$1,091.59	934