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

52 Week High Jan 14, 2026

110,600 JPY

52 Week Low Apr 9, 2025

70,050 JPY

Yearly High Jan 14, 2026

110,600 JPY

Yearly Low Apr 9, 2025

70,050 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	105,850	106,300	105,800	106,150	-150	-0.14%	13,242

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	104,800	107,700	104,300	106,300	-1,500	-1.39%	13,357
Mar 6, 2026	106,400	107,850	106,100	107,800	+750	+0.70%	11,605
Feb 27, 2026	105,700	108,200	105,600	107,050	+450	+0.42%	6,845
Feb 20, 2026	104,350	106,750	103,650	106,600	+2,350	+2.25%	5,920
Feb 13, 2026	109,000	109,150	104,000	104,250	-2,050	-1.93%	12,035
Feb 6, 2026	107,050	108,500	105,150	106,300	+50	+0.05%	11,737
Jan 30, 2026	106,600	107,550	105,800	106,250	-3,350	-3.06%	17,448
Jan 23, 2026	110,000	110,000	107,200	109,600	-400	-0.36%	11,622
Jan 16, 2026	109,650	110,600	109,150	110,000	+1,400	+1.29%	11,259
Jan 9, 2026	107,350	108,650	107,300	108,600	+1,300	+1.21%	12,770
Dec 30, 2025	107,900	108,050	107,300	107,300	-450	-0.42%	3,756
Dec 26, 2025	107,450	108,100	106,700	107,750	+2,500	+2.38%	17,506
Dec 19, 2025	106,300	106,600	104,400	105,250	-2,250	-2.09%	12,434
Dec 12, 2025	106,450	107,500	106,050	107,500	+1,400	+1.32%	14,829
Dec 5, 2025	106,550	106,550	105,400	106,100	-700	-0.66%	10,103
Nov 28, 2025	105,000	106,800	104,650	106,800	+3,950	+3.84%	16,488
Nov 21, 2025	104,000	105,850	102,200	102,850	-1,050	-1.01%	16,267
Nov 14, 2025	103,700	106,150	103,400	103,900	+650	+0.63%	23,559
Nov 7, 2025	105,300	105,450	102,450	103,250	-2,200	-2.09%	11,295
Oct 31, 2025	104,200	105,650	103,950	105,450	+2,300	+2.23%	22,103