SPDR S&P500 ETF Trust(1557) Historical

52 Week High Nov 28, 2025

106,800 JPY

52 Week Low Apr 9, 2025

70,050 JPY

Yearly High Nov 28, 2025

106,800 JPY

Yearly Low Apr 9, 2025

70,050 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	106,550	106,550	105,400	106,100	-700	-0.66%	10,103

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov, 2025	105,300	106,800	102,200	106,800	+1,350	+1.28%	67,609
Oct, 2025	98,440	105,650	97,660	105,450	+7,050	+7.16%	73,753
Sep, 2025	95,080	99,030	94,570	98,400	+3,050	+3.20%	46,558
Aug, 2025	95,240	95,560	91,730	95,350	+110	+0.12%	50,657
Jul, 2025	88,870	95,550	88,540	95,240	+6,340	+7.13%	60,420
Jun, 2025	84,610	89,230	83,950	88,900	+4,080	+4.81%	66,252
May, 2025	79,960	87,350	79,960	84,820	+5,990	+7.60%	88,837
Apr, 2025	83,480	84,130	70,050	78,830	-3,290	-4.01%	125,641
Mar, 2025	89,660	89,700	81,260	82,120	-5,850	-6.65%	67,254
Feb, 2025	92,900	93,540	87,200	87,970	-6,000	-6.39%	57,196
Jan, 2025	93,340	95,340	91,590	93,970	-10	-0.01%	59,503
Dec, 2024	90,190	95,070	90,190	93,980	+3,900	+4.33%	92,416
Nov, 2024	86,570	93,260	86,500	90,080	+1,780	+2.02%	95,177
Oct, 2024	82,180	89,600	81,370	88,300	+7,380	+9.12%	70,514
Sep, 2024	82,410	83,900	76,850	80,920	-130	-0.16%	52,205
Aug, 2024	82,980	83,130	73,650	81,050	-2,450	-2.93%	92,463
Jul, 2024	88,170	93,290	82,510	83,500	-4,670	-5.30%	115,792
Jun, 2024	82,980	88,310	82,070	88,170	+6,300	+7.70%	78,077
May, 2024	79,120	84,500	78,280	81,870	+1,940	+2.43%	84,646
Apr, 2024	79,580	80,050	75,510	79,930	+600	+0.76%	73,621