SPDR S&P500 ETF Trust(1557) Historical

52 Week High Jul 31, 2025

95,550 JPY

52 Week Low Apr 9, 2025

70,050 JPY

Yearly High Jul 31, 2025

95,550 JPY

Yearly Low Apr 9, 2025

70,050 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	95,240	95,300	91,730	92,640	-2,600	-2.73%	14,009

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Mar, 2024	76,260	79,900	74,990	79,330	+3,410	+4.49%	81,233
Feb, 2024	71,170	76,440	71,000	75,920	+3,660	+5.07%	76,849
Jan, 2024	67,110	72,440	66,990	72,260	+4,810	+7.13%	67,931
Dec, 2023	67,500	68,400	65,300	67,450	+450	+0.67%	96,794