Stock listing
ASX:E200 State Street SPDR S&P/ASX 200 ESG ETF Share Price
Follow State Street SPDR S&P/ASX 200 ESG ETF into a list and get an email when it puts out news.
Share price · ASX:E200
$27.11 AUD -0.18 (-0.7%)
Close on Nov 2, 2026
- Day range
- $27.10 – $27.36 AUDNov 2, 2026
- Volume
- 242 sharesNov 2, 2026
- 52-week range
- $25.87 – $28.97 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $594,581 AUDMedian day 996 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:E200 · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.11 | -0.18 | -0.7% | $27.29 | $27.36 | $27.10 | 242 | |
| $27.29 | +0.12 | +0.4% | $27.17 | $27.49 | $27.17 | 48,812 | |
| $27.17 | +0.13 | +0.5% | $27.10 | $27.17 | $27.05 | 48,673 | |
| $27.04 | -0.02 | -0.1% | $27.10 | $27.13 | $27.04 | 76,047 | |
| $27.06 | -0.01 | 0.0% | $27.00 | $27.06 | $26.98 | 6,447 | |
| $27.07 | +0.03 | +0.1% | $27.04 | $27.10 | $27.04 | 19 | |
| $27.04 | +0.18 | +0.7% | $26.85 | $27.04 | $26.85 | 10,202 | |
| $26.86 | +0.02 | +0.1% | $26.86 | $26.86 | $26.86 | 87 | |
| $26.84 | +0.03 | +0.1% | $26.91 | $26.91 | $26.80 | 1,048 | |
| $26.81 | -0.03 | -0.1% | $26.85 | $26.85 | $26.61 | 396 | |
| $26.84 | +0.11 | +0.4% | $26.85 | $26.85 | $26.70 | 4,564 | |
| $26.73 | +0.09 | +0.3% | $26.80 | $26.80 | $26.70 | 226 | |
| $26.64 | +0.28 | +1.1% | $26.00 | $26.64 | $26.00 | 320 | |
| $26.36 | -0.08 | -0.3% | $26.33 | $26.38 | $26.30 | 276 | |
| $26.44 | -0.03 | -0.1% | $26.54 | $26.54 | $26.44 | 98 | |
| $26.47 | +0.19 | +0.7% | $26.22 | $26.50 | $26.22 | 1,893 | |
| $26.28 | +0.11 | +0.4% | $26.31 | $26.32 | $26.27 | 62 | |
| $26.17 | -0.17 | -0.6% | $26.31 | $26.31 | $26.17 | 1,954 | |
| $26.34 | -0.01 | 0.0% | $26.40 | $26.40 | $26.34 | 2,300 | |
| $26.35 | +0.14 | +0.5% | $26.33 | $26.41 | $26.27 | 5,049 | |
| $26.21 | +0.01 | 0.0% | $26.31 | $26.33 | $26.21 | 391 | |
| $26.20 | +0.15 | +0.6% | $26.18 | $26.20 | $26.10 | 318 | |
| $26.05 | -0.47 | -1.8% | $26.61 | $26.61 | $26.02 | 5,412 | |
| $26.52 | +0.32 | +1.2% | $26.49 | $26.52 | $26.49 | 108 | |
| $26.20 | -0.35 | -1.3% | $26.55 | $26.55 | $26.20 | 2,483 | |
| $26.55 | +0.17 | +0.6% | $26.64 | $26.64 | $26.48 | 60 | |
| $26.38 | -0.11 | -0.4% | $26.55 | $26.55 | $26.33 | 3,702 | |
| $26.49 | -0.19 | -0.7% | $26.63 | $26.63 | $26.35 | 63 | |
| $26.68 | +0.02 | +0.1% | $26.70 | $26.70 | $26.60 | 3,463 | |
| $26.66 | +0.05 | +0.2% | $26.63 | $26.74 | $26.61 | 3,385 | |
| $26.61 | +0.01 | 0.0% | $26.74 | $26.74 | $26.44 | 1,928 | |
| $26.60 | -0.06 | -0.2% | $26.77 | $26.77 | $26.58 | 152 | |
| $26.66 | +0.12 | +0.5% | $26.66 | $26.66 | $26.63 | 511 | |
| $26.54 | +0.07 | +0.3% | $26.53 | $26.57 | $26.53 | 78 | |
| $26.47 | -0.24 | -0.9% | $26.70 | $26.70 | $26.46 | 191,857 | |
| $26.71 | +0.04 | +0.1% | $26.53 | $26.78 | $26.53 | 6,670 | |
| $26.67 | -0.08 | -0.3% | $27.00 | $27.00 | $26.57 | 3,736 | |
| $26.75 | -0.36 | -1.3% | $27.00 | $27.00 | $26.60 | 563 | |
| $27.11 | -0.08 | -0.3% | $27.19 | $27.19 | $27.06 | 12,640 | |
| $27.19 | -0.25 | -0.9% | $27.35 | $27.35 | $27.19 | 411 | |
| $27.44 | -0.08 | -0.3% | $27.52 | $27.54 | $27.44 | 76 | |
| $27.52 | +0.10 | +0.4% | $27.48 | $27.52 | $27.46 | 683,389 | |
| $27.42 | +0.17 | +0.6% | $27.46 | $27.46 | $27.30 | 4,009 | |
| $27.25 | -0.04 | -0.1% | $27.25 | $27.29 | $27.19 | 1,437 | |
| $27.29 | -0.16 | -0.6% | $27.45 | $27.45 | $27.29 | 146 | |
| $27.45 | +0.08 | +0.3% | $27.37 | $27.57 | $27.37 | 343 | |
| $27.37 | +0.18 | +0.7% | $27.28 | $27.37 | $27.26 | 41,250 | |
| $27.19 | -0.25 | -0.9% | $27.44 | $27.44 | $27.18 | 424 | |
| $27.44 | -0.07 | -0.3% | $27.61 | $27.61 | $27.42 | 416 | |
| $27.51 | +0.16 | +0.6% | $27.49 | $27.51 | $27.44 | 756 | |
| $27.35 | +0.05 | +0.2% | $27.31 | $27.37 | $27.29 | 44,136 | |
| $27.30 | +0.02 | +0.1% | $27.29 | $27.31 | $27.28 | 238 | |
| $27.28 | -0.02 | -0.1% | $27.30 | $27.38 | $27.26 | 113 | |
| $27.30 | +0.04 | +0.1% | $27.26 | $27.30 | $27.26 | 412 | |
| $27.26 | -0.09 | -0.3% | $27.35 | $27.35 | $27.26 | 2,387 | |
| $27.35 | -0.16 | -0.6% | $27.58 | $27.58 | $27.35 | 943 | |
| $27.51 | -0.19 | -0.7% | $27.78 | $27.78 | $27.50 | 1,907 | |
| $27.70 | -0.14 | -0.5% | $27.96 | $27.96 | $27.69 | 196 | |
| $27.84 | -0.20 | -0.7% | $27.86 | $27.87 | $27.81 | 163 | |
| $28.04 | +0.07 | +0.3% | $27.97 | $28.08 | $27.97 | 12,031 | |
| $27.97 | -0.13 | -0.5% | $28.17 | $28.17 | $27.93 | 74 | |
| $28.10 | -0.02 | -0.1% | $28.18 | $28.18 | $28.05 | 280 | |
| $28.12 | +0.12 | +0.4% | $28.09 | $28.25 | $28.09 | 2,434 | |
| $28.00 | +0.07 | +0.3% | $28.00 | $28.01 | $27.85 | 112,281 | |
| $27.93 | +0.55 | +2.0% | $27.64 | $27.93 | $27.64 | 4,663 | |
| $27.38 | -0.04 | -0.1% | $27.43 | $27.43 | $27.29 | 75,497 |
- Ticker
- ASX:E200
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
State Street SPDR S&P/ASX 200 ESG ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR S&P/ASX 200 ESG ETF.