State Street SPDR S&P500 ETF Trust(1557) Historical

52 Week High Apr 30, 2026

114,650 JPY

52 Week Low May 7, 2025

80,230 JPY

Yearly High Apr 30, 2026

114,650 JPY

Yearly Low Mar 31, 2026

100,600 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	113,200	113,500	113,150	113,400	-500	-0.44%	3,231

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	114,350	114,650	113,800	113,900	+50	+0.04%	2,391
Apr 28, 2026	114,150	114,300	113,700	113,850	0	0.00%	1,397
Apr 27, 2026	113,600	114,050	113,600	113,850	+450	+0.40%	1,966
Apr 24, 2026	113,400	113,500	113,150	113,400	+350	+0.31%	1,177
Apr 23, 2026	113,300	113,300	112,550	113,050	+300	+0.27%	2,630
Apr 22, 2026	112,800	112,850	112,650	112,750	-50	-0.04%	1,818
Apr 21, 2026	112,700	112,950	112,650	112,800	+650	+0.58%	1,245
Apr 20, 2026	112,150	112,300	112,050	112,150	+100	+0.09%	1,743
Apr 17, 2026	111,600	112,050	111,600	112,050	+500	+0.45%	2,399
Apr 16, 2026	111,200	111,550	111,150	111,550	+1,100	+1.00%	2,583
Apr 15, 2026	110,200	110,550	110,200	110,450	+1,250	+1.14%	3,720
Apr 14, 2026	109,300	109,400	109,100	109,200	+1,300	+1.20%	2,615
Apr 13, 2026	107,400	107,900	107,250	107,900	-450	-0.42%	1,384
Apr 10, 2026	108,000	108,400	108,000	108,350	+1,150	+1.07%	2,323
Apr 9, 2026	107,050	107,250	107,000	107,200	+150	+0.14%	1,834
Apr 8, 2026	106,200	107,250	106,200	107,050	+2,100	+2.00%	2,798
Apr 7, 2026	105,300	105,300	104,750	104,950	+300	+0.29%	880
Apr 6, 2026	104,350	104,850	104,200	104,650	+200	+0.19%	1,701
Apr 3, 2026	104,300	104,750	104,300	104,450	+1,450	+1.41%	1,578
Apr 2, 2026	104,200	104,200	102,950	103,000	-700	-0.68%	2,936