SS SPDR S&P500 USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | S27.SI | USD | $769.0000 | $768.7500 | $772.6800 | $768.6000 | $769.0000 | 200 | |
| 2026-10-02 | S27.SI | USD | $768.6000 | $763.0000 | $769.2800 | $765.8600 | $769.5900 | 291 | |
| 2026-10-01 | S27.SI | USD | $762.0000 | $762.0000 | $767.0600 | $761.9800 | $764.0000 | 308 | |
| 2026-09-30 | S27.SI | USD | $767.0400 | $766.0000 | $767.0400 | $766.5000 | $767.4300 | 120 | |
| 2026-09-29 | S27.SI | USD | $766.5700 | $763.1300 | $768.0000 | $766.0000 | $767.2100 | 278 | |
| 2026-09-28 | S27.SI | USD | $768.0000 | $768.0000 | $769.3700 | $768.0000 | $770.0000 | 142 | |
| 2026-09-25 | S27.SI | USD | $769.2700 | $765.0000 | $769.4000 | $767.4100 | $772.5400 | 411 | |
| 2026-09-24 | S27.SI | USD | $765.0000 | $765.0000 | $770.0000 | $763.5000 | $765.8700 | 182 | |
| 2026-09-23 | S27.SI | USD | $772.3800 | $772.3800 | $773.3000 | $772.0000 | $772.8900 | 575 | |
| 2026-09-22 | S27.SI | USD | $773.0000 | $771.0400 | $775.0000 | $771.0000 | $773.5000 | 116 | |
| 2026-09-21 | S27.SI | USD | $766.0000 | $763.3500 | $766.0000 | $765.9300 | $766.0000 | 88 | |
| 2026-09-18 | S27.SI | USD | XD | $766.2700 | $759.4100 | $766.2700 | $761.0000 | $765.5900 | 585 |
| 2026-09-17 | S27.SI | USD | XD | $759.4000 | $758.0000 | $759.4000 | $759.4000 | $761.5700 | 71 |
| 2026-09-16 | S27.SI | USD | CD | $759.0000 | $757.1500 | $760.1000 | $759.0000 | $759.8300 | 245 |
| 2026-09-15 | S27.SI | USD | CD | $757.0000 | $756.9900 | $762.3100 | $756.9900 | $757.0000 | 177 |
| 2026-09-14 | S27.SI | USD | CD | $759.9900 | $758.3600 | $762.4900 | $759.0000 | $760.1800 | 729 |
| 2026-09-11 | S27.SI | USD | CD | $762.4900 | $758.8000 | $762.4900 | $762.0000 | $763.7100 | 325 |
| 2026-09-10 | S27.SI | USD | CD | $763.8800 | $763.1900 | $765.0000 | $763.8000 | $764.5700 | 248 |
| 2026-09-09 | S27.SI | USD | CD | $766.5000 | $765.5100 | $767.0000 | $766.1500 | $767.4400 | 71 |
| 2026-09-08 | S27.SI | USD | CD | $768.0000 | $767.9700 | $770.3900 | $767.0000 | $768.2300 | 143 |
| 2026-09-07 | S27.SI | USD | CD | $770.0000 | $769.5000 | $770.6800 | $769.5000 | $770.0000 | 204 |
| 2026-09-04 | S27.SI | USD | CD | $772.9000 | $771.9800 | $773.5000 | $772.7000 | $774.0000 | 518 |
| 2026-09-03 | S27.SI | USD | CD | $765.0000 | $763.7000 | $765.0000 | $765.0000 | $767.9300 | 875 |
| 2026-09-02 | S27.SI | USD | $761.0000 | $761.0000 | $764.0000 | $760.0000 | $761.1000 | 356 | |
| 2026-09-01 | S27.SI | USD | $762.4400 | $762.4400 | $768.8200 | $762.4400 | $764.0700 | 446 | |
| 2026-08-31 | S27.SI | USD | $769.0000 | $765.0000 | $771.0000 | $767.3000 | $768.8900 | 203 | |
| 2026-08-28 | S27.SI | USD | $770.5000 | $769.2000 | $771.7400 | $770.0100 | $771.7400 | 148 | |
| 2026-08-27 | S27.SI | USD | $769.2000 | $767.2700 | $771.0000 | $768.0000 | $770.2100 | 801 | |
| 2026-08-26 | S27.SI | USD | $765.5000 | $763.5100 | $766.6000 | $764.4400 | $765.5000 | 142 | |
| 2026-08-25 | S27.SI | USD | $766.8900 | $764.1200 | $766.8900 | $764.1500 | $767.2900 | 97 | |
| 2026-08-24 | S27.SI | USD | $764.0100 | $764.0100 | $767.0000 | $764.0000 | $764.1200 | 665 | |
| 2026-08-21 | S27.SI | USD | $766.0400 | $763.0000 | $766.0400 | $764.0000 | $766.0400 | 240 | |
| 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 |