SPDR S&P 500 ETF Trust (1557.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 79,270.00 | 79,270.00 | 78,280.00 | 78,330.00 | 78,330.00 | 6,984 |
| May 01, 2024 | 79,120.00 | 79,800.00 | 79,080.00 | 79,300.00 | 79,300.00 | 4,676 |
| Apr 30, 2024 | 79,700.00 | 80,050.00 | 79,630.00 | 79,930.00 | 79,930.00 | 5,213 |
| Apr 26, 2024 | 78,850.00 | 79,350.00 | 78,850.00 | 79,350.00 | 79,350.00 | 4,757 |
| Apr 25, 2024 | 78,200.00 | 78,260.00 | 78,070.00 | 78,200.00 | 78,200.00 | 2,855 |
| Apr 24, 2024 | 78,190.00 | 78,650.00 | 78,190.00 | 78,650.00 | 78,650.00 | 3,096 |
| Apr 23, 2024 | 77,360.00 | 77,380.00 | 77,200.00 | 77,360.00 | 77,360.00 | 1,807 |
| Apr 22, 2024 | 76,790.00 | 76,950.00 | 76,700.00 | 76,950.00 | 76,950.00 | 2,517 |
| Apr 19, 2024 | 77,000.00 | 77,160.00 | 75,510.00 | 76,510.00 | 76,510.00 | 5,520 |
| Apr 18, 2024 | 77,500.00 | 77,590.00 | 77,260.00 | 77,580.00 | 77,580.00 | 2,227 |
| Apr 17, 2024 | 78,160.00 | 78,170.00 | 77,820.00 | 77,880.00 | 77,880.00 | 2,033 |
| Apr 16, 2024 | 78,370.00 | 78,740.00 | 77,650.00 | 77,840.00 | 77,840.00 | 4,730 |
| Apr 15, 2024 | 78,550.00 | 78,940.00 | 78,390.00 | 78,940.00 | 78,940.00 | 4,359 |
| Apr 12, 2024 | 79,270.00 | 79,450.00 | 79,270.00 | 79,410.00 | 79,410.00 | 5,176 |
| Apr 11, 2024 | 78,560.00 | 78,740.00 | 78,500.00 | 78,720.00 | 78,720.00 | 2,441 |
| Apr 10, 2024 | 78,900.00 | 78,950.00 | 78,850.00 | 78,880.00 | 78,880.00 | 1,315 |
| Apr 09, 2024 | 78,810.00 | 78,890.00 | 78,710.00 | 78,850.00 | 78,850.00 | 1,461 |
| Apr 08, 2024 | 78,600.00 | 78,800.00 | 78,310.00 | 78,630.00 | 78,630.00 | 5,348 |
| Apr 05, 2024 | 78,800.00 | 78,820.00 | 77,400.00 | 77,760.00 | 77,760.00 | 7,795 |
| Apr 04, 2024 | 79,010.00 | 79,110.00 | 78,910.00 | 79,050.00 | 79,050.00 | 1,766 |
| Apr 03, 2024 | 78,650.00 | 78,650.00 | 78,510.00 | 78,540.00 | 78,540.00 | 3,656 |
| Apr 02, 2024 | 79,120.00 | 79,400.00 | 79,050.00 | 79,150.00 | 79,150.00 | 3,576 |
| Apr 01, 2024 | 79,350.00 | 79,700.00 | 79,300.00 | 79,530.00 | 79,530.00 | 1,973 |
| Mar 29, 2024 | 79,350.00 | 79,480.00 | 79,300.00 | 79,470.00 | 79,470.00 | 1,300 |
| Mar 28, 2024 | 79,290.00 | 79,370.00 | 79,040.00 | 79,190.00 | 79,190.00 | 6,336 |
| Mar 27, 2024 | 78,820.00 | 79,080.00 | 78,770.00 | 79,040.00 | 79,040.00 | 2,344 |
| Mar 26, 2024 | 78,790.00 | 78,850.00 | 78,770.00 | 78,820.00 | 78,820.00 | 1,262 |
| Mar 25, 2024 | 78,910.00 | 78,970.00 | 78,720.00 | 78,760.00 | 78,760.00 | 2,667 |
| Mar 22, 2024 | 79,280.00 | 79,360.00 | 79,090.00 | 79,170.00 | 79,170.00 | 3,585 |
| Mar 21, 2024 | 78,600.00 | 78,960.00 | 78,420.00 | 78,960.00 | 78,960.00 | 12,573 |
| Mar 19, 2024 | 76,480.00 | 77,100.00 | 76,380.00 | 77,100.00 | 77,100.00 | 4,293 |
| Mar 18, 2024 | 76,010.00 | 76,270.00 | 75,950.00 | 76,270.00 | 76,270.00 | 2,689 |
| Mar 15, 2024 | 76,030.00 | 76,240.00 | 76,020.00 | 76,050.00 | 76,050.00 | 1,499 |
| Mar 14, 2024 | 76,310.00 | 76,470.00 | 76,190.00 | 76,430.00 | 76,430.00 | 2,016 |
| Mar 13, 2024 | 76,300.00 | 76,350.00 | 76,060.00 | 76,330.00 | 76,330.00 | 3,148 |
| Mar 12, 2024 | 75,220.00 | 75,790.00 | 75,140.00 | 75,780.00 | 75,780.00 | 3,809 |
| Mar 11, 2024 | 75,170.00 | 75,210.00 | 74,990.00 | 75,190.00 | 75,190.00 | 4,896 |
| Mar 08, 2024 | 76,150.00 | 76,270.00 | 75,980.00 | 76,160.00 | 76,160.00 | 3,561 |
| Mar 07, 2024 | 77,500.00 | 77,500.00 | 75,550.00 | 75,650.00 | 75,650.00 | 5,226 |
| Mar 06, 2024 | 76,150.00 | 76,180.00 | 76,040.00 | 76,140.00 | 76,140.00 | 5,236 |
| Mar 05, 2024 | 77,050.00 | 77,050.00 | 76,900.00 | 76,950.00 | 76,950.00 | 2,565 |
| Mar 04, 2024 | 76,700.00 | 77,040.00 | 76,700.00 | 77,030.00 | 77,030.00 | 5,875 |
| Mar 01, 2024 | 76,260.00 | 76,670.00 | 76,260.00 | 76,660.00 | 76,660.00 | 5,224 |
| Feb 29, 2024 | 76,170.00 | 76,210.00 | 75,800.00 | 75,920.00 | 75,920.00 | 3,664 |
| Feb 28, 2024 | 76,260.00 | 76,370.00 | 76,240.00 | 76,330.00 | 76,330.00 | 2,693 |
| Feb 27, 2024 | 76,210.00 | 76,210.00 | 76,040.00 | 76,110.00 | 76,110.00 | 2,074 |
| Feb 26, 2024 | 76,410.00 | 76,440.00 | 76,180.00 | 76,290.00 | 76,290.00 | 6,718 |
| Feb 22, 2024 | 75,110.00 | 75,420.00 | 75,110.00 | 75,310.00 | 75,310.00 | 4,657 |
| Feb 21, 2024 | 74,700.00 | 74,700.00 | 74,330.00 | 74,460.00 | 74,460.00 | 4,142 |
| Feb 20, 2024 | 74,970.00 | 75,030.00 | 74,800.00 | 74,900.00 | 74,900.00 | 2,252 |
| Feb 19, 2024 | 75,080.00 | 75,080.00 | 74,890.00 | 74,960.00 | 74,960.00 | 3,733 |
| Feb 16, 2024 | 75,290.00 | 75,470.00 | 75,250.00 | 75,330.00 | 75,330.00 | 2,627 |
| Feb 15, 2024 | 75,040.00 | 75,170.00 | 74,860.00 | 74,950.00 | 74,950.00 | 3,354 |
| Feb 14, 2024 | 74,520.00 | 74,550.00 | 74,320.00 | 74,420.00 | 74,420.00 | 5,609 |
| Feb 13, 2024 | 74,790.00 | 74,840.00 | 74,670.00 | 74,810.00 | 74,810.00 | 4,614 |
| Feb 09, 2024 | 74,400.00 | 74,520.00 | 74,310.00 | 74,430.00 | 74,430.00 | 4,468 |
| Feb 08, 2024 | 73,730.00 | 74,050.00 | 73,690.00 | 74,030.00 | 74,030.00 | 8,536 |
| Feb 07, 2024 | 73,030.00 | 73,160.00 | 73,000.00 | 73,110.00 | 73,110.00 | 1,693 |
| Feb 06, 2024 | 73,160.00 | 73,300.00 | 73,150.00 | 73,200.00 | 73,200.00 | 2,846 |
| Feb 05, 2024 | 73,350.00 | 73,430.00 | 73,120.00 | 73,180.00 | 73,180.00 | 3,721 |
| Feb 02, 2024 | 72,030.00 | 72,070.00 | 71,910.00 | 72,040.00 | 72,040.00 | 3,027 |
| Feb 01, 2024 | 71,170.00 | 71,320.00 | 71,000.00 | 71,130.00 | 71,130.00 | 6,421 |
| Jan 31, 2024 | 72,150.00 | 72,290.00 | 72,020.00 | 72,260.00 | 72,260.00 | 2,658 |
| Jan 30, 2024 | 72,440.00 | 72,440.00 | 72,290.00 | 72,390.00 | 72,390.00 | 2,955 |
| Jan 29, 2024 | 72,030.00 | 72,200.00 | 72,030.00 | 72,090.00 | 72,090.00 | 2,850 |
| Jan 26, 2024 | 71,950.00 | 72,020.00 | 71,810.00 | 71,860.00 | 71,860.00 | 3,256 |
| Jan 25, 2024 | 71,700.00 | 71,820.00 | 71,620.00 | 71,810.00 | 71,810.00 | 2,353 |
| Jan 24, 2024 | 72,020.00 | 72,050.00 | 71,820.00 | 71,910.00 | 71,910.00 | 3,751 |
| Jan 23, 2024 | 71,670.00 | 71,800.00 | 71,500.00 | 71,550.00 | 71,550.00 | 3,544 |
| Jan 22, 2024 | 71,520.00 | 71,670.00 | 71,470.00 | 71,570.00 | 71,570.00 | 5,080 |
| Jan 19, 2024 | 70,530.00 | 70,900.00 | 70,530.00 | 70,860.00 | 70,860.00 | 4,529 |
| Jan 18, 2024 | 69,980.00 | 70,010.00 | 69,790.00 | 69,850.00 | 69,850.00 | 1,925 |
| Jan 17, 2024 | 69,500.00 | 70,030.00 | 69,500.00 | 69,880.00 | 69,880.00 | 4,347 |
| Jan 16, 2024 | 69,100.00 | 69,500.00 | 69,070.00 | 69,390.00 | 69,390.00 | 2,421 |
| Jan 15, 2024 | 69,100.00 | 69,130.00 | 69,070.00 | 69,070.00 | 69,070.00 | 746 |
| Jan 12, 2024 | 69,110.00 | 69,200.00 | 68,950.00 | 69,100.00 | 69,100.00 | 3,429 |
| Jan 11, 2024 | 69,490.00 | 69,540.00 | 69,400.00 | 69,500.00 | 69,500.00 | 4,406 |
| Jan 10, 2024 | 68,410.00 | 68,610.00 | 68,410.00 | 68,560.00 | 68,560.00 | 3,779 |
| Jan 09, 2024 | 68,360.00 | 68,380.00 | 68,020.00 | 68,160.00 | 68,160.00 | 7,151 |
| Jan 05, 2024 | 67,710.00 | 67,800.00 | 67,620.00 | 67,640.00 | 67,640.00 | 3,578 |
| Jan 04, 2024 | 67,110.00 | 67,480.00 | 66,990.00 | 67,460.00 | 67,460.00 | 4,021 |
| Dec 29, 2023 | 67,520.00 | 67,600.00 | 67,420.00 | 67,450.00 | 67,450.00 | 5,217 |
| Dec 28, 2023 | 67,510.00 | 67,590.00 | 67,370.00 | 67,390.00 | 67,390.00 | 14,021 |
| Dec 27, 2023 | 67,690.00 | 67,950.00 | 67,690.00 | 67,870.00 | 67,870.00 | 3,709 |
| Dec 26, 2023 | 67,480.00 | 67,520.00 | 67,360.00 | 67,480.00 | 67,480.00 | 2,009 |
| Dec 25, 2023 | 67,300.00 | 67,520.00 | 67,250.00 | 67,250.00 | 67,250.00 | 1,671 |
| Dec 22, 2023 | 67,130.00 | 67,330.00 | 67,050.00 | 67,220.00 | 67,220.00 | 4,843 |
| Dec 21, 2023 | 67,320.00 | 67,330.00 | 66,980.00 | 67,210.00 | 67,210.00 | 7,710 |
| Dec 20, 2023 | 68,290.00 | 68,400.00 | 68,110.00 | 68,200.00 | 68,200.00 | 7,171 |
| Dec 19, 2023 | 67,330.00 | 67,840.00 | 67,150.00 | 67,790.00 | 67,790.00 | 6,123 |
| Dec 18, 2023 | 66,910.00 | 67,030.00 | 66,830.00 | 66,950.00 | 66,950.00 | 1,786 |
| Dec 15, 2023 | 66,900.00 | 66,970.00 | 66,630.00 | 66,810.00 | 66,810.00 | 3,558 |
| Dec 14, 2023 | 67,330.00 | 67,660.00 | 66,530.00 | 66,830.00 | 66,830.00 | 10,864 |
| Dec 13, 2023 | 67,530.00 | 67,730.00 | 67,530.00 | 67,670.00 | 67,670.00 | 4,733 |
| Dec 12, 2023 | 67,480.00 | 67,520.00 | 67,200.00 | 67,200.00 | 67,200.00 | 3,919 |
| Dec 11, 2023 | 66,720.00 | 67,000.00 | 66,720.00 | 66,950.00 | 66,950.00 | 2,446 |
| Dec 08, 2023 | 66,060.00 | 66,060.00 | 65,300.00 | 65,970.00 | 65,970.00 | 5,014 |
| Dec 07, 2023 | 66,970.00 | 66,970.00 | 66,600.00 | 66,600.00 | 66,600.00 | 2,894 |
| Dec 06, 2023 | 67,230.00 | 67,480.00 | 67,230.00 | 67,380.00 | 67,380.00 | 2,253 |
| Dec 05, 2023 | 67,190.00 | 67,200.00 | 67,010.00 | 67,010.00 | 67,010.00 | 1,398 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.