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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 5, 2025	91,730	93,100	91,730	93,090	-1,740	-1.83%	13,689

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	94,410	95,550	93,560	94,830	+1,400	+1.50%	17,541
Jul 25, 2025	92,770	93,830	92,060	93,430	-200	-0.21%	11,388
Jul 18, 2025	91,570	93,720	91,150	93,630	+1,870	+2.04%	15,012
Jul 11, 2025	89,970	91,920	89,800	91,760	+1,820	+2.02%	10,390
Jul 4, 2025	89,010	90,420	88,540	89,940	+1,430	+1.62%	12,822
Jun 27, 2025	86,540	88,670	86,480	88,510	+1,990	+2.30%	15,048
Jun 20, 2025	86,240	87,150	85,770	86,520	+1,040	+1.22%	23,761
Jun 13, 2025	86,570	87,450	84,820	85,480	-220	-0.26%	17,062
Jun 6, 2025	84,610	86,020	83,950	85,700	+880	+1.04%	7,625
May 30, 2025	83,390	87,350	83,090	84,820	+1,250	+1.50%	15,037
May 23, 2025	85,740	86,650	83,430	83,570	-2,130	-2.49%	14,169
May 16, 2025	83,250	86,710	83,230	85,700	+3,410	+4.14%	28,360
May 9, 2025	80,720	82,530	80,230	82,290	+770	+0.94%	19,362
May 2, 2025	79,000	82,080	78,500	81,520	+2,550	+3.23%	20,313
Apr 25, 2025	74,700	79,180	72,230	78,970	+3,570	+4.73%	23,619
Apr 18, 2025	77,800	77,800	74,580	75,400	-1,120	-1.46%	23,047
Apr 11, 2025	70,560	80,990	70,050	76,520	-1,870	-2.39%	53,061
Apr 4, 2025	82,570	84,130	77,360	78,390	-7,230	-8.44%	22,538
Mar 28, 2025	84,970	86,720	84,930	85,620	+1,340	+1.59%	10,428
Mar 21, 2025	83,240	84,780	83,120	84,280	+1,780	+2.16%	7,953