SS SPDR S&P500 USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | S27.SI | USD | $768.6000 | $768.6000 | $770.0000 | $768.0000 | $769.0000 | 103 | |
| 2026-08-19 | S27.SI | USD | $767.9900 | $766.1500 | $768.1400 | $766.8000 | $767.9900 | 258 | |
| 2026-08-18 | S27.SI | USD | $768.1400 | $768.0000 | $773.5800 | $768.0000 | $773.0000 | 1,403 | |
| 2026-08-17 | S27.SI | USD | $777.5800 | $777.0000 | $777.5800 | $777.1000 | $777.5800 | 174 | |
| 2026-08-14 | S27.SI | USD | $777.5800 | $776.8300 | $778.9800 | $777.1000 | $777.5800 | 494 | |
| 2026-08-13 | S27.SI | USD | $774.4400 | $772.0000 | $774.4400 | $773.0000 | $774.2800 | 111 | |
| 2026-08-12 | S27.SI | USD | $771.0000 | $770.9900 | $773.0000 | $771.0000 | $772.7800 | 530 | |
| 2026-08-11 | S27.SI | USD | $773.0000 | $771.7200 | $774.8000 | $771.4300 | $773.0000 | 280 | |
| 2026-08-07 | S27.SI | USD | $768.3400 | $768.0000 | $771.0000 | $768.5100 | $770.8200 | 386 | |
| 2026-08-06 | S27.SI | USD | $771.0000 | $768.9800 | $772.1800 | $771.0000 | $771.8000 | 146 | |
| 2026-08-05 | S27.SI | USD | $773.5000 | $771.8000 | $774.9900 | $773.5000 | $774.0000 | 658 | |
| 2026-08-04 | S27.SI | USD | $758.9000 | $758.0000 | $759.6900 | $758.0000 | $759.0300 | 264 | |
| 2026-08-03 | S27.SI | USD | $750.5100 | $746.0100 | $752.0000 | $750.0000 | $751.5800 | 443 | |
| 2026-07-31 | S27.SI | USD | $745.9900 | $742.9400 | $746.0000 | $745.5000 | $746.0000 | 226 | |
| 2026-07-30 | S27.SI | USD | $731.5000 | $731.0000 | $736.8100 | $731.5000 | $732.9700 | 1,175 | |
| 2026-07-29 | S27.SI | USD | $742.0000 | $739.7700 | $743.9400 | $741.2900 | $743.3100 | 110 | |
| 2026-07-28 | S27.SI | USD | $738.7600 | $736.8000 | $739.3800 | $737.7900 | $739.3400 | 380 | |
| 2026-07-27 | S27.SI | USD | $745.0600 | $742.2700 | $746.0000 | $745.0000 | $746.0000 | 380 | |
| 2026-07-24 | S27.SI | USD | $740.1200 | $738.5000 | $740.6500 | $740.1200 | $740.1500 | 835 | |
| 2026-07-23 | S27.SI | USD | $745.8700 | $743.3000 | $748.0000 | $744.0000 | $747.2000 | 300 | |
| 2026-07-22 | S27.SI | USD | $745.5000 | $745.5000 | $750.0000 | $745.5100 | $747.4300 | 348 | |
| 2026-07-21 | S27.SI | USD | $745.5000 | $743.5000 | $745.5000 | $745.0100 | $745.5000 | 265 | |
| 2026-07-20 | S27.SI | USD | $744.0200 | $742.9000 | $745.1400 | $744.4800 | $745.0000 | 750 | |
| 2026-07-17 | S27.SI | USD | $744.5000 | $744.5000 | $749.5900 | $743.0000 | $744.1000 | 142 | |
| 2026-07-16 | S27.SI | USD | $754.7400 | $753.1800 | $755.5000 | $753.0000 | $756.2000 | 228 | |
| 2026-07-15 | S27.SI | USD | $753.1900 | $753.0000 | $754.3500 | $753.1900 | $754.7100 | 750 | |
| 2026-07-14 | S27.SI | USD | $749.0000 | $747.0000 | $750.7000 | $748.2000 | $755.0000 | 226 | |
| 2026-07-13 | S27.SI | USD | $751.9000 | $750.1300 | $752.5000 | $751.0100 | $752.2100 | 7,539 | |
| 2026-07-10 | S27.SI | USD | $750.9300 | $749.8900 | $751.9300 | $749.4900 | $750.9800 | 172 | |
| 2026-07-09 | S27.SI | USD | $748.4000 | $746.1000 | $748.4000 | $746.6000 | $748.1900 | 148 | |
| 2026-07-08 | S27.SI | USD | $740.6000 | $740.6000 | $748.7700 | $740.0000 | $741.6300 | 233 | |
| 2026-07-07 | S27.SI | USD | $749.0400 | $749.0000 | $751.7900 | $749.1500 | $750.0000 | 190 | |
| 2026-07-06 | S27.SI | USD | $749.0000 | $747.1100 | $749.9900 | $748.0000 | $749.0000 | 173 | |
| 2026-07-03 | S27.SI | USD | $748.1900 | $747.1000 | $749.9000 | $747.3000 | $748.1900 | 230 | |
| 2026-07-02 | S27.SI | USD | $745.0000 | $745.0000 | $750.0000 | $745.0000 | $747.0900 | 273 | |
| 2026-07-01 | S27.SI | USD | $743.4500 | $742.5000 | $745.4400 | $743.5000 | $744.9900 | 173 | |
| 2026-06-30 | S27.SI | USD | $741.8900 | $741.5900 | $743.3500 | $741.5000 | $742.4900 | 78 | |
| 2026-06-29 | S27.SI | USD | $736.0000 | $730.7000 | $736.0000 | $735.2100 | $737.4500 | 3,536 | |
| 2026-06-26 | S27.SI | USD | $730.5000 | $727.8700 | $749.9900 | $730.5000 | $730.7700 | 415 | |
| 2026-06-25 | S27.SI | USD | $739.2000 | $736.2000 | $740.3200 | $738.8000 | $739.8700 | 660 | |
| 2026-06-24 | S27.SI | USD | $736.2900 | $734.4000 | $738.0000 | $734.5100 | $736.7600 | 440 | |
| 2026-06-23 | S27.SI | USD | $734.7300 | $734.3100 | $745.0200 | $734.3100 | $735.6200 | 738 | |
| 2026-06-22 | S27.SI | USD | $745.5000 | $743.0000 | $745.6800 | $745.5000 | $746.1600 | 348 | |
| 2026-06-19 | S27.SI | USD | $745.0000 | $730.0000 | $748.0000 | $744.0500 | $745.0000 | 2,433 | |
| 2026-06-18 | S27.SI | USD | XD | $746.0000 | $744.0000 | $746.0000 | $745.0000 | $745.2500 | 287 |
| 2026-06-17 | S27.SI | USD | XD | $751.5000 | $751.5000 | $754.0000 | $750.5000 | $751.8900 | 289 |
| 2026-06-16 | S27.SI | USD | CD | $754.0000 | $752.1000 | $768.9300 | $753.0100 | $754.0000 | 168 |
| 2026-06-15 | S27.SI | USD | CD | $750.0000 | $749.0000 | $750.8100 | $749.9000 | $750.0000 | 8,914 |
| 2026-06-12 | S27.SI | USD | CD | $741.6000 | $737.0000 | $741.6000 | $740.0000 | $741.8200 | 307 |
| 2026-06-11 | S27.SI | USD | CD | $732.3400 | $725.0000 | $732.4900 | $730.3100 | $733.2000 | 386 |