SS SPDR S&P500 USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-07 | S27.SI | USD | $658.6600 | $655.5500 | $658.6600 | $658.6800 | $659.4000 | 665 | |
| 2026-04-06 | S27.SI | USD | $657.9600 | $653.7200 | $666.9000 | $657.9700 | $659.3600 | 714 | |
| 2026-04-02 | S27.SI | USD | $649.0000 | $647.0000 | $656.4400 | $648.9000 | $649.9900 | 329 | |
| 2026-04-01 | S27.SI | USD | $654.1800 | $645.0200 | $656.4400 | $653.5300 | $655.0900 | 379 | |
| 2026-03-31 | S27.SI | USD | $638.4000 | $634.8400 | $639.8900 | $638.0000 | $639.6700 | 1,003 | |
| 2026-03-30 | S27.SI | USD | $638.9100 | $631.7500 | $639.0600 | $637.4500 | $641.0000 | 954 | |
| 2026-03-27 | S27.SI | USD | $647.5900 | $645.6400 | $650.5500 | $646.7600 | $647.3600 | 976 | |
| 2026-03-26 | S27.SI | USD | $653.8000 | $653.8000 | $658.0000 | $653.0000 | $654.3200 | 534 | |
| 2026-03-25 | S27.SI | USD | $659.3800 | $656.1300 | $660.8700 | $657.8100 | $660.0000 | 1,337 | |
| 2026-03-24 | S27.SI | USD | $655.0000 | $652.0100 | $657.1700 | $654.1200 | $655.0000 | 835 | |
| 2026-03-23 | S27.SI | USD | $644.8000 | $642.8100 | $659.9600 | $644.0000 | $645.0000 | 1,441 | |
| 2026-03-20 | S27.SI | USD | XD | $659.9600 | $658.4900 | $661.0000 | $659.0000 | $661.0000 | 458 |
| 2026-03-19 | S27.SI | USD | XD | $660.0000 | $660.0000 | $665.0000 | $660.0100 | $662.6300 | 735 |
| 2026-03-18 | S27.SI | USD | CD | $674.8100 | $671.0000 | $674.8100 | $674.0000 | $674.8100 | 881 |
| 2026-03-17 | S27.SI | USD | CD | $666.2600 | $666.2600 | $668.7000 | $666.8500 | $668.0000 | 202 |
| 2026-03-16 | S27.SI | USD | CD | $666.2600 | $665.0000 | $667.1000 | $665.2800 | $667.0900 | 673 |
| 2026-03-13 | S27.SI | USD | CD | $665.2700 | $664.5300 | $670.9900 | $665.2700 | $665.9000 | 433 |
| 2026-03-12 | S27.SI | USD | CD | $673.0000 | $669.5000 | $681.0000 | $673.0000 | $675.0000 | 878 |
| 2026-03-11 | S27.SI | USD | CD | $677.6600 | $677.6600 | $681.5000 | $677.2100 | $679.0000 | 218 |
| 2026-03-10 | S27.SI | USD | CD | $681.7200 | $675.0100 | $681.7200 | $680.4000 | $681.6800 | 352 |
| 2026-03-09 | S27.SI | USD | CD | $665.0000 | $658.4700 | $665.1300 | $663.5000 | $665.8800 | 1,249 |
| 2026-03-06 | S27.SI | USD | CD | $683.0000 | $682.0000 | $684.5500 | $682.0000 | $683.6600 | 190 |
| 2026-03-05 | S27.SI | USD | CD | $684.0200 | $683.5000 | $686.0000 | $683.8400 | $684.5000 | 2,075 |
| 2026-03-04 | S27.SI | USD | $679.2600 | $677.0000 | $682.4900 | $677.3400 | $680.0000 | 250 | |
| 2026-03-03 | S27.SI | USD | $677.0000 | $677.0000 | $685.5700 | $677.0000 | $678.4400 | 454 | |
| 2026-03-02 | S27.SI | USD | $676.0000 | $675.0000 | $684.2900 | $677.0100 | $679.6300 | 1,719 | |
| 2026-02-27 | S27.SI | USD | $689.0800 | $686.7900 | $689.9900 | $688.0000 | $690.0000 | 209 | |
| 2026-02-26 | S27.SI | USD | $692.5600 | $691.5100 | $693.0200 | $691.9200 | $692.5600 | 88 | |
| 2026-02-25 | S27.SI | USD | $688.5000 | $685.0000 | $689.0000 | $688.4000 | $689.0000 | 140 | |
| 2026-02-24 | S27.SI | USD | $683.2000 | $683.0000 | $686.1600 | $683.0000 | $685.5900 | 493 | |
| 2026-02-23 | S27.SI | USD | $686.7000 | $685.0000 | $687.0000 | $686.1600 | $688.9400 | 652 | |
| 2026-02-20 | S27.SI | USD | $687.0000 | $687.0000 | $688.3300 | $686.8000 | $688.9900 | 165 | |
| 2026-02-19 | S27.SI | USD | $689.0000 | $685.1700 | $689.2900 | $687.5400 | $688.5200 | 208 | |
| 2026-02-16 | S27.SI | USD | $683.0500 | $682.0100 | $683.2300 | $683.0500 | $695.0000 | 479 | |
| 2026-02-13 | S27.SI | USD | $682.6300 | $680.6900 | $686.3300 | $681.0000 | $683.0000 | 1,066 | |
| 2026-02-12 | S27.SI | USD | $695.0000 | $693.3200 | $695.0000 | $693.7800 | $695.0000 | 142 | |
| 2026-02-11 | S27.SI | USD | $694.2500 | $694.0000 | $695.0000 | $694.2500 | $694.3000 | 361 | |
| 2026-02-10 | S27.SI | USD | $694.1200 | $692.1500 | $695.3400 | $694.2000 | $696.9900 | 199 | |
| 2026-02-09 | S27.SI | USD | $691.2000 | $691.2000 | $693.8600 | $691.1900 | $692.1500 | 618 | |
| 2026-02-06 | S27.SI | USD | $677.5000 | $673.8700 | $682.0000 | $677.8200 | $680.4600 | 12,211 | |
| 2026-02-05 | S27.SI | USD | $688.0800 | $685.0100 | $690.7900 | $688.0000 | $691.0000 | 1,952 | |
| 2026-02-04 | S27.SI | USD | $691.3500 | $690.2000 | $692.3000 | $690.8000 | $692.8300 | 251 | |
| 2026-02-03 | S27.SI | USD | $697.0100 | $694.0100 | $697.1800 | $696.9900 | $697.0100 | 592 | |
| 2026-02-02 | S27.SI | USD | $686.3400 | $682.9600 | $692.8400 | $686.3400 | $689.4500 | 740 | |
| 2026-01-30 | S27.SI | USD | $689.2900 | $689.1000 | $695.7400 | $689.5000 | $692.0700 | 368 | |
| 2026-01-29 | S27.SI | USD | $698.0000 | $695.0000 | $698.0000 | $697.0000 | $698.0000 | 794 | |
| 2026-01-28 | S27.SI | USD | $697.5400 | $697.5400 | $700.0000 | $697.5400 | $699.3300 | 1,625 | |
| 2026-01-27 | S27.SI | USD | $695.0000 | $691.0600 | $695.8800 | $695.0000 | $696.0000 | 599 | |
| 2026-01-26 | S27.SI | USD | $689.5000 | $688.4200 | $690.0000 | $689.0100 | $689.5000 | 433 | |
| 2026-01-23 | S27.SI | USD | $690.0000 | $690.0000 | $691.9200 | $689.6000 | $692.3800 | 379 |