SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | S27.SI | USD | CD | $663.0000 | $660.0100 | $663.0000 | $662.6000 | $663.0000 | 177 |
| 2025-09-15 | S27.SI | USD | CD | $658.0000 | $658.0000 | $659.5200 | $658.0000 | $660.2500 | 216 |
| 2025-09-12 | S27.SI | USD | CD | $658.0400 | $656.5700 | $659.0000 | $658.0000 | $659.3100 | 157 |
| 2025-09-11 | S27.SI | USD | CD | $654.0000 | $653.5700 | $655.0000 | $653.2600 | $654.2200 | 261 |
| 2025-09-10 | S27.SI | USD | CD | $652.3000 | $652.0000 | $652.5000 | $652.3000 | $652.5000 | 175 |
| 2025-09-09 | S27.SI | USD | CD | $650.0000 | $649.3500 | $650.6000 | $649.5000 | $650.0000 | 125 |
| 2025-09-08 | S27.SI | USD | CD | $649.3500 | $648.0200 | $651.0000 | $648.2600 | $649.3500 | 314 |
| 2025-09-05 | S27.SI | USD | CD | $651.1000 | $646.0100 | $651.4600 | $650.2000 | $651.5800 | 700 |
| 2025-09-04 | S27.SI | USD | $644.5000 | $642.8700 | $645.4400 | $644.5000 | $645.0000 | 387 | |
| 2025-09-03 | S27.SI | USD | $642.8600 | $641.2000 | $642.8600 | $642.0400 | $642.8600 | 281 | |
| 2025-09-02 | S27.SI | USD | $642.9800 | $642.0000 | $647.2800 | $641.1900 | $644.2600 | 307 | |
| 2025-09-01 | S27.SI | USD | $647.2800 | $645.3500 | $647.9000 | $647.0000 | $647.9900 | 524 | |
| 2025-08-29 | S27.SI | USD | $647.3400 | $647.3400 | $649.4600 | $647.9000 | $648.5000 | 609 | |
| 2025-08-28 | S27.SI | USD | $648.0000 | $645.8000 | $648.0000 | $646.8000 | $648.0000 | 537 | |
| 2025-08-27 | S27.SI | USD | $645.8000 | $643.0000 | $646.0000 | $645.7800 | $645.8000 | 124 | |
| 2025-08-26 | S27.SI | USD | $642.8100 | $641.9000 | $644.9000 | $641.9000 | $644.2200 | 216 | |
| 2025-08-25 | S27.SI | USD | $644.9000 | $644.3900 | $645.8000 | $644.4600 | $644.9000 | 136 | |
| 2025-08-22 | S27.SI | USD | $636.8000 | $635.0000 | $639.5000 | $636.3000 | $638.0000 | 821 | |
| 2025-08-21 | S27.SI | USD | $638.9700 | $635.2000 | $639.4900 | $638.3000 | $639.3400 | 200 | |
| 2025-08-20 | S27.SI | USD | $638.7600 | $638.7600 | $643.5400 | $638.7600 | $640.0000 | 176 | |
| 2025-08-19 | S27.SI | USD | $643.5500 | $642.6400 | $645.2900 | $644.0000 | $644.9900 | 163 | |
| 2025-08-18 | S27.SI | USD | $643.8000 | $643.7800 | $646.7900 | $643.2500 | $644.4000 | 265 | |
| 2025-08-15 | S27.SI | USD | $647.2400 | $646.8000 | $648.0000 | $647.0000 | $648.0000 | 240 | |
| 2025-08-14 | S27.SI | USD | $644.5400 | $644.1100 | $647.9900 | $644.5400 | $646.5000 | 338 | |
| 2025-08-13 | S27.SI | USD | $646.0900 | $639.0000 | $646.0900 | $644.0500 | $646.0900 | 346 | |
| 2025-08-12 | S27.SI | USD | $637.3000 | $636.4700 | $638.6600 | $636.4000 | $637.7600 | 755 | |
| 2025-08-11 | S27.SI | USD | $637.9900 | $637.2700 | $639.5000 | $637.9900 | $638.8800 | 261 | |
| 2025-08-08 | S27.SI | USD | $634.3500 | $634.3500 | $635.9900 | $633.1300 | $634.3500 | 243 | |
| 2025-08-07 | S27.SI | USD | $636.0000 | $633.4400 | $636.0000 | $635.2200 | $638.3100 | 287 | |
| 2025-08-06 | S27.SI | USD | $631.1500 | $628.9300 | $631.6000 | $631.1500 | $632.4600 | 128 | |
| 2025-08-05 | S27.SI | USD | $632.8200 | $628.5100 | $634.0100 | $632.8200 | $634.0100 | 357 | |
| 2025-08-04 | S27.SI | USD | $627.0000 | $622.8300 | $627.0000 | $626.0000 | $628.3600 | 1,318 | |
| 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 |