SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | S27.SI | USD | $601.0800 | $599.0100 | $601.0800 | $600.0000 | $601.4900 | 168 | |
| 2025-06-16 | S27.SI | USD | $598.9400 | $595.5600 | $599.3000 | $598.6800 | $601.6700 | 428 | |
| 2025-06-13 | S27.SI | USD | $595.1700 | $593.0000 | $598.6200 | $595.5600 | $598.4900 | 433 | |
| 2025-06-12 | S27.SI | USD | $599.0000 | $599.0000 | $601.1000 | $598.5000 | $600.0000 | 149 | |
| 2025-06-11 | S27.SI | USD | $602.9900 | $601.0000 | $602.9900 | $601.0500 | $602.0000 | 217 | |
| 2025-06-10 | S27.SI | USD | $600.0000 | $598.8400 | $603.0000 | $598.7100 | $601.2600 | 469 | |
| 2025-06-09 | S27.SI | USD | $598.0000 | $596.2700 | $598.8500 | $598.5900 | $598.7000 | 274 | |
| 2025-06-06 | S27.SI | USD | $596.2700 | $594.5000 | $596.2700 | $595.0000 | $596.2700 | 370 | |
| 2025-06-05 | S27.SI | USD | $596.9700 | $594.4500 | $597.0000 | $596.2600 | $596.9700 | 675 | |
| 2025-06-04 | S27.SI | USD | $596.0000 | $591.0100 | $596.0000 | $595.7100 | $596.4000 | 1,444 | |
| 2025-06-03 | S27.SI | USD | $590.9900 | $587.0100 | $591.8000 | $588.8900 | $591.0000 | 482 | |
| 2025-06-02 | S27.SI | USD | $587.4900 | $586.2700 | $588.0200 | $586.0000 | $587.5000 | 697 | |
| 2025-05-30 | S27.SI | USD | $590.0000 | $588.0000 | $595.8800 | $588.0200 | $590.0000 | 588 | |
| 2025-05-29 | S27.SI | USD | $597.3000 | $595.0100 | $597.3000 | $597.2500 | $597.3000 | 1,848 | |
| 2025-05-28 | S27.SI | USD | $589.5000 | $589.2800 | $592.9900 | $589.7000 | $592.3800 | 289 | |
| 2025-05-27 | S27.SI | USD | $586.0000 | $585.0000 | $586.3500 | $586.0000 | $588.9800 | 1,117 | |
| 2025-05-26 | S27.SI | USD | $586.3000 | $584.0000 | $586.4000 | $586.3000 | $586.4000 | 78 | |
| 2025-05-23 | S27.SI | USD | $584.0000 | $583.0000 | $585.0000 | $583.0000 | $584.0000 | 353 | |
| 2025-05-22 | S27.SI | USD | $585.0000 | $583.0000 | $587.0000 | $583.4900 | $585.0000 | 4,948 | |
| 2025-05-21 | S27.SI | USD | $589.7900 | $589.7900 | $594.0000 | $589.1900 | $591.9700 | 314 | |
| 2025-05-20 | S27.SI | USD | $592.6500 | $588.0100 | $594.5300 | $592.5400 | $594.0000 | 3,301 | |
| 2025-05-19 | S27.SI | USD | $588.0000 | $588.0000 | $592.7600 | $587.0000 | $587.9900 | 446 | |
| 2025-05-16 | S27.SI | USD | $592.0000 | $589.2000 | $592.0000 | $589.3000 | $592.0000 | 425 | |
| 2025-05-15 | S27.SI | USD | $586.0000 | $586.0000 | $588.9000 | $585.0000 | $586.5200 | 1,250 | |
| 2025-05-14 | S27.SI | USD | $588.8000 | $586.7200 | $589.0800 | $588.8000 | $588.8900 | 353 | |
| 2025-05-13 | S27.SI | USD | $583.0000 | $572.0000 | $584.3000 | $582.1000 | $583.1700 | 466 | |
| 2025-05-09 | S27.SI | USD | $567.6600 | $566.5000 | $568.0000 | $566.5000 | $567.8900 | 302 | |
| 2025-05-08 | S27.SI | USD | $567.0000 | $563.7100 | $567.0000 | $566.8200 | $568.0000 | 383 | |
| 2025-05-07 | S27.SI | USD | $563.0000 | $563.0000 | $565.0000 | $562.2100 | $563.0000 | 177 | |
| 2025-05-06 | S27.SI | USD | $561.6900 | $561.6900 | $565.2600 | $560.0000 | $561.6700 | 338 | |
| 2025-05-05 | S27.SI | USD | $564.0000 | $562.8800 | $565.0000 | $563.5100 | $564.0000 | 268 | |
| 2025-05-02 | S27.SI | USD | $563.8000 | $555.3800 | $564.9900 | $561.6000 | $562.1200 | 400 | |
| 2025-04-30 | S27.SI | USD | $554.0000 | $553.0000 | $554.5200 | $553.5000 | $554.0000 | 615 | |
| 2025-04-29 | S27.SI | USD | $553.6000 | $551.2600 | $554.0600 | $552.1200 | $553.6000 | 351 | |
| 2025-04-28 | S27.SI | USD | $549.0000 | $547.9800 | $551.7200 | $549.3900 | $552.0000 | 2,410 | |
| 2025-04-25 | S27.SI | USD | $552.4300 | $548.1500 | $552.4300 | $550.3000 | $551.3900 | 589 | |
| 2025-04-24 | S27.SI | USD | $533.7600 | $533.7600 | $539.8300 | $533.5000 | $534.0000 | 431 | |
| 2025-04-23 | S27.SI | USD | $540.0000 | $534.0000 | $540.4400 | $539.0000 | $540.9900 | 239 | |
| 2025-04-22 | S27.SI | USD | $520.0000 | $518.0000 | $520.1200 | $520.0000 | $523.0000 | 895 | |
| 2025-04-21 | S27.SI | USD | $523.0000 | $522.5100 | $526.9000 | $523.0000 | $524.0600 | 2,202 | |
| 2025-04-17 | S27.SI | USD | $532.2800 | $529.9000 | $533.9000 | $531.8300 | $533.2000 | 1,519 | |
| 2025-04-16 | S27.SI | USD | $536.3500 | $531.0000 | $536.8000 | $535.0000 | $536.3500 | 1,738 | |
| 2025-04-15 | S27.SI | USD | $541.0000 | $539.5500 | $543.0000 | $540.5000 | $541.0000 | 262 | |
| 2025-04-14 | S27.SI | USD | $543.0000 | $538.5000 | $544.0000 | $543.2100 | $545.4700 | 2,451 | |
| 2025-04-11 | S27.SI | USD | $523.5000 | $520.1400 | $533.8300 | $523.5000 | $529.2800 | 1,006 | |
| 2025-04-10 | S27.SI | USD | $533.8300 | $533.8300 | $548.0000 | $533.8300 | $534.8700 | 1,733 | |
| 2025-04-09 | S27.SI | USD | $499.0000 | $485.6000 | $499.6900 | $498.0100 | $499.0000 | 2,024 | |
| 2025-04-08 | S27.SI | USD | $513.0000 | $510.0000 | $515.7000 | $513.1100 | $515.6500 | 3,346 | |
| 2025-04-07 | S27.SI | USD | $491.5000 | $481.8200 | $496.9900 | $490.0000 | $491.7700 | 5,031 | |
| 2025-04-04 | S27.SI | USD | $536.7400 | $535.0000 | $550.0000 | $535.3000 | $536.6400 | 2,961 |