SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | S27.SI | USD | $590.0000 | $590.0000 | $594.0000 | $590.0000 | $591.4100 | 275 | |
| 2024-11-20 | S27.SI | USD | $594.0000 | $591.5400 | $594.5200 | $593.3400 | $594.6500 | 152 | |
| 2024-11-19 | S27.SI | USD | $589.2600 | $589.1600 | $592.0000 | $589.2100 | $591.2900 | 840 | |
| 2024-11-18 | S27.SI | USD | $588.5000 | $588.0000 | $592.0000 | $588.7000 | $589.3800 | 464 | |
| 2024-11-15 | S27.SI | USD | $592.0000 | $592.0000 | $595.3300 | $592.0000 | $593.2100 | 560 | |
| 2024-11-14 | S27.SI | USD | $599.3000 | $598.0000 | $599.6200 | $598.0000 | $611.0000 | 336 | |
| 2024-11-13 | S27.SI | USD | $598.2000 | $595.8000 | $600.0000 | $596.2000 | $598.4000 | 562 | |
| 2024-11-12 | S27.SI | USD | $599.0100 | $599.0000 | $600.1300 | $599.0100 | $600.1300 | 702 | |
| 2024-11-11 | S27.SI | USD | $600.1300 | $599.0100 | $602.9300 | $600.0100 | $602.8400 | 1,327 | |
| 2024-11-08 | S27.SI | USD | $598.8000 | $593.5000 | $598.9900 | $598.0000 | $598.9900 | 856 | |
| 2024-11-07 | S27.SI | USD | $594.4500 | $593.0000 | $594.4700 | $593.5000 | $594.4400 | 942 | |
| 2024-11-06 | S27.SI | USD | $591.0000 | $579.2100 | $591.3400 | $589.4600 | $592.3700 | 1,161 | |
| 2024-11-05 | S27.SI | USD | $571.2000 | $570.1100 | $572.8000 | $570.7000 | $571.2000 | 911 | |
| 2024-11-04 | S27.SI | USD | $573.2400 | $573.0000 | $573.2400 | $573.2400 | $573.4600 | 666 | |
| 2024-11-01 | S27.SI | USD | $573.2400 | $570.8000 | $575.0000 | $572.5000 | $573.4600 | 1,430 | |
| 2024-10-30 | S27.SI | USD | $585.0000 | $583.7500 | $585.6500 | $584.0000 | $585.2500 | 255 | |
| 2024-10-29 | S27.SI | USD | $583.3000 | $582.0000 | $583.6600 | $583.0000 | $583.3000 | 211 | |
| 2024-10-28 | S27.SI | USD | $584.0000 | $581.5000 | $584.5000 | $583.0100 | $585.0000 | 185 | |
| 2024-10-25 | S27.SI | USD | $581.2600 | $581.2600 | $582.7000 | $581.5000 | $583.3500 | 309 | |
| 2024-10-24 | S27.SI | USD | $581.2600 | $580.6400 | $582.0000 | $581.2700 | $581.7000 | 298 | |
| 2024-10-23 | S27.SI | USD | $584.0000 | $584.0000 | $585.0000 | $584.0000 | $584.9900 | 86 | |
| 2024-10-22 | S27.SI | USD | $584.0000 | $584.0000 | $585.6900 | $583.0500 | $584.1400 | 379 | |
| 2024-10-21 | S27.SI | USD | $585.8000 | $585.1900 | $588.2000 | $585.5000 | $585.8000 | 157 | |
| 2024-10-18 | S27.SI | USD | $584.0000 | $583.0100 | $585.2700 | $583.9000 | $584.0000 | 134 | |
| 2024-10-17 | S27.SI | USD | $583.6500 | $582.5900 | $584.3000 | $584.4700 | $587.3900 | 201 | |
| 2024-10-16 | S27.SI | USD | $582.5900 | $580.0100 | $582.6000 | $581.0000 | $582.6000 | 562 | |
| 2024-10-15 | S27.SI | USD | $585.0500 | $584.6100 | $586.0000 | $585.0500 | $586.0000 | 136 | |
| 2024-10-14 | S27.SI | USD | $580.8000 | $580.0100 | $580.8000 | $580.5000 | $580.8000 | 80 | |
| 2024-10-11 | S27.SI | USD | $579.5000 | $576.8800 | $580.1400 | $578.0500 | $579.6000 | 584 | |
| 2024-10-10 | S27.SI | USD | $578.0500 | $578.0500 | $579.0000 | $577.0000 | $578.3400 | 311 | |
| 2024-10-09 | S27.SI | USD | $575.0000 | $574.4000 | $575.9900 | $573.0100 | $575.8700 | 57 | |
| 2024-10-08 | S27.SI | USD | $569.9800 | $569.9800 | $572.1900 | $570.1100 | $572.9600 | 422 | |
| 2024-10-07 | S27.SI | USD | $574.3400 | $574.0000 | $576.8500 | $573.3300 | $573.8200 | 152 | |
| 2024-10-04 | S27.SI | USD | $570.5000 | $569.5100 | $573.0800 | $570.5000 | $572.0300 | 79 | |
| 2024-10-03 | S27.SI | USD | $568.9000 | $568.9000 | $572.5000 | $568.1000 | $568.9000 | 669 | |
| 2024-10-02 | S27.SI | USD | $570.0100 | $569.0000 | $571.8800 | $569.0000 | $570.0100 | 295 | |
| 2024-10-01 | S27.SI | USD | $575.2000 | $574.6800 | $577.6800 | $575.2000 | $576.9900 | 365 | |
| 2024-09-30 | S27.SI | USD | $574.5000 | $572.6300 | $574.8700 | $574.5000 | $574.7400 | 83 | |
| 2024-09-27 | S27.SI | USD | $574.7000 | $574.7000 | $578.0000 | $574.0000 | $575.9600 | 213 | |
| 2024-09-26 | S27.SI | USD | $577.9900 | $573.5000 | $577.9900 | $575.5100 | $577.9900 | 180 | |
| 2024-09-25 | S27.SI | USD | $573.5000 | $571.5000 | $574.4200 | $573.2000 | $574.1700 | 227 | |
| 2024-09-24 | S27.SI | USD | $575.0000 | $572.2000 | $575.0100 | $572.1200 | $575.0000 | 116 | |
| 2024-09-23 | S27.SI | USD | $569.2500 | $569.1200 | $573.3000 | $569.3000 | $572.1300 | 336 | |
| 2024-09-20 | S27.SI | USD | XD | $571.8000 | $569.8100 | $572.0300 | $570.5000 | $571.9400 | 337 |
| 2024-09-19 | S27.SI | USD | XD | $570.0000 | $564.7800 | $570.0000 | $570.0500 | $572.8900 | 244 |
| 2024-09-18 | S27.SI | USD | CD | $563.8400 | $563.8400 | $567.2200 | $564.1800 | $566.0000 | 308 |
| 2024-09-17 | S27.SI | USD | CD | $565.5000 | $565.1200 | $566.0000 | $565.1400 | $565.5000 | 164 |
| 2024-09-16 | S27.SI | USD | CD | $565.9900 | $563.1200 | $565.9900 | $563.4900 | $566.0000 | 199 |
| 2024-09-13 | S27.SI | USD | CD | $562.9000 | $560.4300 | $562.9000 | $561.3000 | $562.9000 | 65 |
| 2024-09-12 | S27.SI | USD | $557.9000 | $557.8000 | $557.9000 | $557.9000 | $559.3000 | 37 |