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
$1,080.39 AUD -3.70 (-0.3%)
Delayed at least 15 minutes · 10:55 AM GMT+11, Nov 2, 2026
- Day range so far
- $1,076.88 – $1,084.00 AUDDelayed at least 15 minutes · 10:55 AM GMT+11, Nov 2, 2026
- Volume
- 105 sharesDelayed at least 15 minutes · 10:55 AM GMT+11, Nov 2, 2026
- Market cap
- $878.5B AUDDelayed at least 15 minutes · 10:55 AM GMT+11, Nov 2, 2026 · price × 813.2M shares outstanding
- 52-week range
- $910.00 – $1,119.02 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $831,924 AUDMedian day 474 shares · last 3 months, Aug 3, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:SPY · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1,084.09 | -8.43 | -0.8% | $1,092.52 | $1,092.52 | $1,082.00 | 325 | |
| $1,092.52 | -2.22 | -0.2% | $1,093.99 | $1,093.99 | $1,089.02 | 266 | |
| $1,094.74 | +3.88 | +0.4% | $1,093.19 | $1,095.97 | $1,092.00 | 419 | |
| $1,090.86 | +7.60 | +0.7% | $1,089.20 | $1,093.71 | $1,089.20 | 173 | |
| $1,083.26 | -5.99 | -0.5% | $1,089.25 | $1,089.25 | $1,079.27 | 474 | |
| $1,089.25 | -5.67 | -0.5% | $1,094.66 | $1,094.66 | $1,086.79 | 398 | |
| $1,094.92 | -4.79 | -0.4% | $1,099.71 | $1,099.71 | $1,094.74 | 201 | |
| $1,099.71 | +0.92 | +0.1% | $1,098.25 | $1,100.45 | $1,097.38 | 387 | |
| $1,098.79 | -4.80 | -0.4% | $1,105.51 | $1,105.51 | $1,097.98 | 458 | |
| $1,103.59 | -9.40 | -0.8% | $1,100.00 | $1,103.81 | $1,098.70 | 321 | |
| $1,112.99 | +9.59 | +0.9% | $1,110.01 | $1,115.96 | $1,110.01 | 517 | |
| $1,103.40 | -10.87 | -1.0% | $1,110.00 | $1,110.00 | $1,099.16 | 2,536 | |
| $1,114.27 | -1.47 | -0.1% | $1,115.70 | $1,115.70 | $1,113.47 | 276 | |
| $1,115.74 | -3.14 | -0.3% | $1,119.01 | $1,119.01 | $1,115.56 | 491 | |
| $1,118.88 | +6.91 | +0.6% | $1,113.11 | $1,118.88 | $1,113.11 | 402 | |
| $1,111.97 | -5.43 | -0.5% | $1,117.00 | $1,117.00 | $1,111.66 | 283 | |
| $1,117.40 | -1.62 | -0.1% | $1,118.75 | $1,118.75 | $1,116.34 | 340 | |
| $1,119.02 | +6.75 | +0.6% | $1,116.01 | $1,119.02 | $1,115.93 | 1,572 | |
| $1,112.27 | +4.20 | +0.4% | $1,110.86 | $1,113.32 | $1,110.86 | 385 | |
| $1,108.07 | +3.32 | +0.3% | $1,106.72 | $1,110.30 | $1,106.72 | 284 | |
| $1,104.75 | -0.68 | -0.1% | $1,106.00 | $1,106.00 | $1,103.39 | 1,423 | |
| $1,105.43 | +35.43 | +3.3% | $1,080.01 | $1,105.53 | $1,080.01 | 743 | |
| $1,070.00 | -23.83 | -2.2% | $1,094.00 | $1,100.20 | $1,070.00 | 470 | |
| $1,093.83 | -0.42 | 0.0% | $1,098.99 | $1,098.99 | $1,086.76 | 372 | |
| $1,094.25 | -0.39 | 0.0% | $1,094.50 | $1,098.54 | $1,093.64 | 433 | |
| $1,094.64 | +6.97 | +0.6% | $1,090.00 | $1,094.64 | $1,090.00 | 259 | |
| $1,087.67 | -2.93 | -0.3% | $1,091.01 | $1,092.06 | $1,087.67 | 863 | |
| $1,090.60 | +3.03 | +0.3% | $1,088.99 | $1,090.60 | $1,087.04 | 433 | |
| $1,087.57 | +13.37 | +1.2% | $1,076.00 | $1,089.56 | $1,076.00 | 800 | |
| $1,074.20 | +2.69 | +0.3% | $1,071.52 | $1,074.20 | $1,071.52 | 595 | |
| $1,071.51 | +4.85 | +0.5% | $1,069.25 | $1,071.51 | $1,067.55 | 868 | |
| $1,066.66 | +2.52 | +0.2% | $1,065.21 | $1,070.15 | $1,065.21 | 399 | |
| $1,064.14 | -2.09 | -0.2% | $1,070.00 | $1,070.00 | $1,063.58 | 675 | |
| $1,066.23 | +1.62 | +0.2% | $1,064.80 | $1,068.14 | $1,064.80 | 827 | |
| $1,064.61 | +3.78 | +0.4% | $1,060.90 | $1,065.64 | $1,060.90 | 899 | |
| $1,060.83 | +1.47 | +0.1% | $1,059.38 | $1,060.97 | $1,059.00 | 465 | |
| $1,059.36 | -1.29 | -0.1% | $1,061.00 | $1,061.00 | $1,057.36 | 396 | |
| $1,060.65 | -3.63 | -0.3% | $1,061.56 | $1,061.88 | $1,059.89 | 449 | |
| $1,064.28 | -3.10 | -0.3% | $1,066.26 | $1,068.02 | $1,064.28 | 522 | |
| $1,067.38 | -6.05 | -0.6% | $1,073.42 | $1,073.42 | $1,067.04 | 3,829 | |
| $1,073.43 | +4.56 | +0.4% | $1,071.68 | $1,073.71 | $1,071.68 | 482 | |
| $1,068.87 | +3.85 | +0.4% | $1,070.95 | $1,070.95 | $1,066.73 | 414 | |
| $1,065.02 | -5.41 | -0.5% | $1,070.00 | $1,070.00 | $1,064.28 | 356 | |
| $1,070.43 | -0.57 | -0.1% | $1,070.99 | $1,071.06 | $1,069.00 | 1,352 | |
| $1,071.00 | +0.40 | 0.0% | $1,072.62 | $1,072.62 | $1,068.69 | 999 | |
| $1,070.60 | +1.10 | +0.1% | $1,070.82 | $1,072.00 | $1,070.18 | 861 | |
| $1,069.50 | +3.97 | +0.4% | $1,066.46 | $1,073.56 | $1,066.46 | 1,005 | |
| $1,065.53 | -3.77 | -0.4% | $1,069.31 | $1,069.31 | $1,064.30 | 364 | |
| $1,069.30 | +3.30 | +0.3% | $1,070.01 | $1,070.01 | $1,066.00 | 811 | |
| $1,066.00 | -1.82 | -0.2% | $1,070.00 | $1,070.00 | $1,066.00 | 452 | |
| $1,067.82 | -14.63 | -1.4% | $1,082.52 | $1,082.52 | $1,067.82 | 1,333 | |
| $1,082.45 | -1.00 | -0.1% | $1,083.00 | $1,090.88 | $1,080.69 | 465 | |
| $1,083.45 | -0.64 | -0.1% | $1,084.15 | $1,085.38 | $1,081.77 | 358 | |
| $1,084.09 | -8.74 | -0.8% | $1,100.00 | $1,100.00 | $1,084.00 | 2,034 | |
| $1,092.83 | -7.93 | -0.7% | $1,100.00 | $1,100.00 | $1,092.83 | 430 | |
| $1,100.76 | +3.76 | +0.3% | $1,100.00 | $1,103.10 | $1,100.00 | 1,333 | |
| $1,097.00 | +4.36 | +0.4% | $1,092.65 | $1,097.93 | $1,092.65 | 1,505 | |
| $1,092.64 | -5.36 | -0.5% | $1,099.50 | $1,099.50 | $1,090.50 | 306 | |
| $1,098.00 | +2.22 | +0.2% | $1,096.00 | $1,098.37 | $1,094.84 | 569 | |
| $1,095.78 | +2.40 | +0.2% | $1,095.01 | $1,096.58 | $1,092.79 | 582 | |
| $1,093.38 | -1.46 | -0.1% | $1,096.00 | $1,096.00 | $1,092.90 | 492 | |
| $1,094.84 | -4.21 | -0.4% | $1,093.00 | $1,094.84 | $1,091.59 | 934 | |
| $1,099.05 | +16.91 | +1.6% | $1,089.00 | $1,099.05 | $1,089.00 | 1,895 | |
| $1,082.14 | +14.14 | +1.3% | $1,075.00 | $1,083.75 | $1,075.00 | 2,325 | |
| $1,068.00 | +6.83 | +0.6% | $1,062.50 | $1,068.82 | $1,062.50 | 1,948 |
- Ticker
- ASX:SPY
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
Spdr S&P 500 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Spdr S&P 500 ETF.