- Home
- Analytics
- Stocks
- SPDR S&P500 US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
S27.SI |
USD |
|
$532.0000 |
$527.0000 |
$534.0000 |
$532.0000 |
$533.5800 |
323 |
| 2024-05-15 |
S27.SI |
USD |
|
$526.8100 |
$524.4300 |
$526.8100 |
$524.6600 |
$526.8100 |
655 |
| 2024-05-14 |
S27.SI |
USD |
|
$524.0000 |
$523.0000 |
$525.0000 |
$523.5000 |
$524.4400 |
350 |
| 2024-05-13 |
S27.SI |
USD |
|
$523.5000 |
$522.5000 |
$523.9000 |
$523.6000 |
$524.5500 |
162 |
| 2024-05-10 |
S27.SI |
USD |
|
$523.8100 |
$521.6200 |
$523.8100 |
$522.4800 |
$525.1800 |
156 |
| 2024-05-09 |
S27.SI |
USD |
|
$519.4700 |
$519.0000 |
$519.8800 |
$518.5000 |
$519.4500 |
309 |
| 2024-05-08 |
S27.SI |
USD |
|
$519.9500 |
$519.0000 |
$520.6100 |
$519.3000 |
$520.4300 |
499 |
| 2024-05-07 |
S27.SI |
USD |
|
$519.9300 |
$517.0400 |
$519.9300 |
$519.0000 |
$520.0000 |
80 |
| 2024-05-06 |
S27.SI |
USD |
|
$515.4900 |
$512.5100 |
$515.4900 |
$513.5000 |
$517.0000 |
153 |
| 2024-05-03 |
S27.SI |
USD |
|
$508.0000 |
$507.4800 |
$509.8800 |
$507.4800 |
$508.0000 |
101 |
| 2024-05-02 |
S27.SI |
USD |
|
$505.0000 |
$505.0000 |
$509.7200 |
$504.9000 |
$505.0000 |
414 |
| 2024-04-30 |
S27.SI |
USD |
|
$512.6400 |
$511.5000 |
$513.0000 |
$511.5000 |
$512.7900 |
134 |
| 2024-04-29 |
S27.SI |
USD |
|
$511.0000 |
$511.0000 |
$516.0000 |
$510.6200 |
$511.0000 |
131 |
| 2024-04-26 |
S27.SI |
USD |
|
$510.6200 |
$506.0000 |
$511.2300 |
$509.0000 |
$516.0000 |
385 |
| 2024-04-25 |
S27.SI |
USD |
|
$505.8000 |
$505.0000 |
$506.2600 |
$503.1000 |
$516.0000 |
81 |
| 2024-04-24 |
S27.SI |
USD |
|
$509.0000 |
$509.0000 |
$510.4900 |
$508.0000 |
$516.0000 |
740 |
| 2024-04-23 |
S27.SI |
USD |
|
$503.1100 |
$501.1000 |
$503.1100 |
$501.6000 |
$516.0000 |
225 |
| 2024-04-22 |
S27.SI |
USD |
|
$499.8800 |
$498.0000 |
$500.0000 |
$498.9000 |
$500.0000 |
413 |
| 2024-04-19 |
S27.SI |
USD |
|
$499.1000 |
$494.0000 |
$500.9800 |
$498.5000 |
$500.0000 |
1,498 |
| 2024-04-18 |
S27.SI |
USD |
|
$504.8700 |
$503.0100 |
$504.9900 |
$504.1000 |
$505.0000 |
244 |
| 2024-04-17 |
S27.SI |
USD |
|
$505.7400 |
$504.4500 |
$507.0000 |
$507.0000 |
$520.5000 |
329 |
| 2024-04-16 |
S27.SI |
USD |
|
$506.0000 |
$505.0000 |
$513.2300 |
$505.6000 |
$506.0000 |
414 |
| 2024-04-15 |
S27.SI |
USD |
|
$515.1000 |
$514.0000 |
$515.8200 |
$515.1000 |
$520.5000 |
458 |
| 2024-04-12 |
S27.SI |
USD |
|
$520.5000 |
$516.0000 |
$520.9000 |
$520.0000 |
$528.0000 |
274 |
| 2024-04-11 |
S27.SI |
USD |
|
$515.8500 |
$515.8500 |
$517.2000 |
$515.5500 |
$528.0000 |
471 |
| 2024-04-09 |
S27.SI |
USD |
|
$521.5400 |
$520.1500 |
$522.5000 |
$520.0000 |
$521.5500 |
152 |
| 2024-04-08 |
S27.SI |
USD |
|
$520.1500 |
$518.6200 |
$521.8000 |
$520.0000 |
$521.7800 |
196 |
| 2024-04-05 |
S27.SI |
USD |
|
$517.0000 |
$515.9000 |
$517.2100 |
$516.5000 |
$517.1000 |
270 |
| 2024-04-04 |
S27.SI |
USD |
|
$524.1800 |
$522.0000 |
$524.1800 |
$522.0000 |
$528.0000 |
182 |
| 2024-04-03 |
S27.SI |
USD |
|
$520.9900 |
$520.0000 |
$525.2700 |
$520.0000 |
$521.0000 |
406 |
| 2024-04-02 |
S27.SI |
USD |
|
$525.3000 |
$523.8000 |
$525.3000 |
$523.8200 |
$526.0000 |
2,253 |
| 2024-04-01 |
S27.SI |
USD |
|
$527.9900 |
$525.9100 |
$528.2600 |
$526.0000 |
$528.0000 |
458 |
| 2024-03-28 |
S27.SI |
USD |
|
$525.8500 |
$523.5000 |
$526.2600 |
$524.0000 |
$0.0000 |
88 |
| 2024-03-27 |
S27.SI |
USD |
|
$523.0000 |
$522.6000 |
$523.3000 |
$522.6000 |
$523.0000 |
155 |
| 2024-03-26 |
S27.SI |
USD |
|
$524.6000 |
$523.0000 |
$524.7400 |
$524.0000 |
$525.3900 |
226 |
| 2024-03-25 |
S27.SI |
USD |
|
$523.8800 |
$523.0000 |
$524.5000 |
$522.2000 |
$523.8900 |
267 |
| 2024-03-22 |
S27.SI |
USD |
|
$525.3900 |
$524.5000 |
$533.1200 |
$524.5000 |
$525.6500 |
279 |
| 2024-03-21 |
S27.SI |
USD |
|
$525.5000 |
$522.3500 |
$525.5000 |
$524.5000 |
$525.5000 |
265 |
| 2024-03-20 |
S27.SI |
USD |
|
$518.2000 |
$514.7600 |
$519.8000 |
$516.1000 |
$519.8000 |
191 |
| 2024-03-19 |
S27.SI |
USD |
|
$514.6000 |
$514.0000 |
$515.0000 |
$514.5000 |
$514.6000 |
112 |
| 2024-03-18 |
S27.SI |
USD |
XD |
$513.8000 |
$512.0000 |
$514.4700 |
$513.8000 |
$515.0000 |
243 |
| 2024-03-15 |
S27.SI |
USD |
XD |
$516.3500 |
$515.0000 |
$518.0000 |
$515.0000 |
$520.0000 |
845 |
| 2024-03-14 |
S27.SI |
USD |
CD |
$519.9900 |
$519.0000 |
$519.9900 |
$519.0000 |
$520.0000 |
85 |
| 2024-03-13 |
S27.SI |
USD |
CD |
$519.9900 |
$515.5000 |
$519.9900 |
$518.0000 |
$520.0000 |
134 |
| 2024-03-12 |
S27.SI |
USD |
CD |
$515.0000 |
$513.5000 |
$515.9900 |
$513.5100 |
$515.5000 |
95 |
| 2024-03-11 |
S27.SI |
USD |
CD |
$512.1800 |
$512.0100 |
$514.4400 |
$512.0100 |
$514.5800 |
1,583 |
| 2024-03-08 |
S27.SI |
USD |
|
$516.6000 |
$511.6900 |
$518.1600 |
$516.7000 |
$518.0000 |
362 |
| 2024-03-07 |
S27.SI |
USD |
|
$510.0000 |
$510.0000 |
$511.9600 |
$509.6000 |
$511.7000 |
1,728 |
| 2024-03-06 |
S27.SI |
USD |
|
$510.0000 |
$509.2500 |
$511.0000 |
$509.6000 |
$511.0000 |
386 |
| 2024-03-05 |
S27.SI |
USD |
|
$513.0000 |
$513.0000 |
$515.0000 |
$512.5000 |
$513.6000 |
643 |