SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | S27.SI | USD | $626.1000 | $626.1000 | $633.0000 | $626.1300 | $629.0000 | 457 | |
| 2025-07-31 | S27.SI | USD | $642.0000 | $637.5600 | $642.0000 | $640.7600 | $642.0000 | 239 | |
| 2025-07-30 | S27.SI | USD | $636.7000 | $636.0000 | $638.6000 | $636.0000 | $637.4000 | 961 | |
| 2025-07-29 | S27.SI | USD | $638.8600 | $637.6800 | $641.0000 | $637.6400 | $638.8600 | 745 | |
| 2025-07-28 | S27.SI | USD | $640.5200 | $638.7000 | $641.2700 | $640.0000 | $641.3900 | 325 | |
| 2025-07-25 | S27.SI | USD | $636.3000 | $636.0000 | $637.5800 | $636.2300 | $636.3100 | 94 | |
| 2025-07-24 | S27.SI | USD | $635.4700 | $634.2300 | $635.5000 | $634.8000 | $636.0000 | 637 | |
| 2025-07-23 | S27.SI | USD | $631.3700 | $628.5000 | $631.4800 | $630.8100 | $631.5000 | 152 | |
| 2025-07-22 | S27.SI | USD | $628.5000 | $628.5000 | $630.3700 | $627.3000 | $629.4500 | 220 | |
| 2025-07-21 | S27.SI | USD | $629.6800 | $629.0000 | $630.1500 | $629.0100 | $629.6800 | 164 | |
| 2025-07-18 | S27.SI | USD | $630.1700 | $628.3400 | $630.7700 | $629.0000 | $630.3500 | 450 | |
| 2025-07-17 | S27.SI | USD | $625.0000 | $622.3300 | $625.0000 | $624.0100 | $625.0000 | 124 | |
| 2025-07-16 | S27.SI | USD | $622.0000 | $620.4100 | $623.5000 | $622.0000 | $622.6600 | 310 | |
| 2025-07-15 | S27.SI | USD | $626.6600 | $623.3100 | $627.0000 | $626.6600 | $627.3800 | 287 | |
| 2025-07-14 | S27.SI | USD | $620.8800 | $620.8800 | $622.7900 | $620.8000 | $622.8000 | 352 | |
| 2025-07-11 | S27.SI | USD | $623.3500 | $623.3500 | $625.0000 | $623.0100 | $623.3400 | 179 | |
| 2025-07-10 | S27.SI | USD | $623.5800 | $622.1100 | $623.9000 | $623.0100 | $623.4800 | 151 | |
| 2025-07-09 | S27.SI | USD | $620.0900 | $620.0900 | $621.5300 | $620.1000 | $620.9900 | 100 | |
| 2025-07-08 | S27.SI | USD | $621.5500 | $621.1800 | $623.0500 | $621.1800 | $623.3700 | 367 | |
| 2025-07-07 | S27.SI | USD | $623.5000 | $622.7000 | $623.5000 | $622.8000 | $623.5000 | 179 | |
| 2025-07-04 | S27.SI | USD | $622.0900 | $622.0900 | $625.2100 | $622.0000 | $623.3000 | 167 | |
| 2025-07-03 | S27.SI | USD | $621.0200 | $620.1300 | $621.5000 | $621.0200 | $621.5000 | 339 | |
| 2025-07-02 | S27.SI | USD | $619.0400 | $617.0000 | $619.5100 | $618.5000 | $619.5000 | 573 | |
| 2025-07-01 | S27.SI | USD | $618.0000 | $617.5500 | $618.7100 | $617.5000 | $618.0000 | 146 | |
| 2025-06-30 | S27.SI | USD | $618.0000 | $615.9700 | $618.0000 | $616.6800 | $618.0000 | 481 | |
| 2025-06-27 | S27.SI | USD | $613.0400 | $610.0000 | $613.5000 | $613.1600 | $614.5000 | 223 | |
| 2025-06-26 | S27.SI | USD | $608.5800 | $607.0100 | $608.9900 | $608.6800 | $609.0000 | 628 | |
| 2025-06-25 | S27.SI | USD | $607.0000 | $606.4300 | $607.3900 | $607.0000 | $607.1800 | 366 | |
| 2025-06-24 | S27.SI | USD | $604.4200 | $604.0000 | $606.0000 | $604.5200 | $604.8800 | 320 | |
| 2025-06-23 | S27.SI | USD | $596.4000 | $591.3600 | $596.4000 | $594.6000 | $598.2200 | 489 | |
| 2025-06-20 | S27.SI | USD | XD | $594.6000 | $593.9400 | $596.4600 | $594.6000 | $596.2600 | 196 |
| 2025-06-19 | S27.SI | USD | XD | $594.0000 | $594.0000 | $599.2000 | $594.2000 | $599.0000 | 221 |
| 2025-06-18 | S27.SI | USD | CD | $599.6600 | $598.0000 | $599.8800 | $599.0000 | $599.4000 | 72 |
| 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 |