SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-08 | S27.SI | USD | $415.0000 | $412.5000 | $416.7100 | $414.2000 | $417.0000 | 296 | |
| 2023-02-07 | S27.SI | USD | $411.8800 | $411.1000 | $412.0100 | $410.0900 | $412.0100 | 465 | |
| 2023-02-06 | S27.SI | USD | $411.9900 | $411.9900 | $413.1300 | $410.5800 | $415.0000 | 209 | |
| 2023-02-03 | S27.SI | USD | $414.5900 | $413.7000 | $415.0000 | $413.7000 | $415.0000 | 185 | |
| 2023-02-02 | S27.SI | USD | $413.5000 | $406.5000 | $413.9900 | $410.0000 | $413.5000 | 999 | |
| 2023-02-01 | S27.SI | USD | $405.9600 | $405.9600 | $406.0000 | $405.5000 | $405.9500 | 41 | |
| 2023-01-31 | S27.SI | USD | $400.0100 | $400.0100 | $403.1600 | $400.0000 | $409.3000 | 215 | |
| 2023-01-30 | S27.SI | USD | $403.9300 | $403.9300 | $406.6800 | $403.0000 | $405.8000 | 345 | |
| 2023-01-27 | S27.SI | USD | $404.5000 | $402.9500 | $405.0000 | $402.9500 | $404.9000 | 441 | |
| 2023-01-26 | S27.SI | USD | $402.0000 | $401.5000 | $402.0000 | $400.0000 | $402.0000 | 238 | |
| 2023-01-25 | S27.SI | USD | $399.5000 | $399.5000 | $402.0000 | $399.5000 | $400.1300 | 550 | |
| 2023-01-20 | S27.SI | USD | $390.2000 | $390.0000 | $392.2000 | $390.1000 | $390.5000 | 152 | |
| 2023-01-19 | S27.SI | USD | $391.1800 | $390.3200 | $392.4800 | $391.1800 | $392.0000 | 60 | |
| 2023-01-18 | S27.SI | USD | $399.6600 | $397.9500 | $399.9000 | $397.9700 | $399.6600 | 164 | |
| 2023-01-17 | S27.SI | USD | $397.7600 | $397.7600 | $398.9000 | $397.0000 | $398.9000 | 129 | |
| 2023-01-16 | S27.SI | USD | $398.0000 | $398.0000 | $400.0000 | $397.1000 | $399.9000 | 173 | |
| 2023-01-13 | S27.SI | USD | $396.5000 | $396.5000 | $397.0000 | $396.5000 | $397.0000 | 34 | |
| 2023-01-12 | S27.SI | USD | $396.5000 | $396.5000 | $397.0000 | $395.1000 | $395.7000 | 34 | |
| 2023-01-11 | S27.SI | USD | $391.0000 | $391.0000 | $392.3200 | $390.3200 | $392.3500 | 92 | |
| 2023-01-10 | S27.SI | USD | $388.4000 | $388.0000 | $388.6200 | $386.7000 | $388.5000 | 167 | |
| 2023-01-09 | S27.SI | USD | $390.0200 | $388.1200 | $390.4300 | $388.5000 | $396.0000 | 25 | |
| 2023-01-06 | S27.SI | USD | $381.0000 | $381.0000 | $383.0200 | $380.0200 | $420.0000 | 217 | |
| 2023-01-05 | S27.SI | USD | $384.0600 | $383.0000 | $385.3100 | $381.0000 | $420.0000 | 118 | |
| 2023-01-04 | S27.SI | USD | $382.0000 | $382.0000 | $385.5000 | $382.1000 | $420.0000 | 225 | |
| 2023-01-03 | S27.SI | USD | $385.4400 | $381.5000 | $385.4400 | $385.5000 | $420.0000 | 157 | |
| 2022-12-30 | S27.SI | USD | $382.0000 | $380.0000 | $384.3300 | $380.0000 | $384.5000 | 717 | |
| 2022-12-29 | S27.SI | USD | $377.9500 | $377.7000 | $383.2600 | $377.9400 | $377.9500 | 628 | |
| 2022-12-28 | S27.SI | USD | $383.2600 | $380.3300 | $383.8800 | $381.9900 | $383.4000 | 160 | |
| 2022-12-27 | S27.SI | USD | $385.0100 | $381.2700 | $386.0000 | $385.0100 | $388.0000 | 36 | |
| 2022-12-23 | S27.SI | USD | $381.2700 | $381.2700 | $382.7400 | $381.2700 | $0.0000 | 397 | |
| 2022-12-22 | S27.SI | USD | $386.1500 | $386.1500 | $389.0000 | $386.0000 | $387.9400 | 139 | |
| 2022-12-21 | S27.SI | USD | $383.8200 | $382.0000 | $383.8200 | $382.5000 | $0.0000 | 199 | |
| 2022-12-20 | S27.SI | USD | $378.5000 | $377.0000 | $382.1600 | $377.0000 | $382.0000 | 386 | |
| 2022-12-19 | S27.SI | USD | XD | $384.0000 | $384.0000 | $385.0100 | $385.0000 | $0.0000 | 327 |
| 2022-12-16 | S27.SI | USD | XD | $385.0000 | $385.0000 | $396.7800 | $384.5000 | $396.7900 | 480 |
| 2022-12-15 | S27.SI | USD | CD | $396.7900 | $396.7900 | $402.9500 | $395.2000 | $400.8500 | 172 |
| 2022-12-14 | S27.SI | USD | CD | $402.0000 | $402.0000 | $402.0000 | $402.6000 | $403.3000 | 25 |
| 2022-12-13 | S27.SI | USD | CD | $394.2300 | $0.0000 | $0.0000 | $398.0000 | $409.7000 | 0 |
| 2022-12-12 | S27.SI | USD | CD | $394.2300 | $393.0000 | $395.0000 | $393.0000 | $397.5500 | 372 |
| 2022-12-09 | S27.SI | USD | CD | $398.2600 | $397.5000 | $398.2600 | $397.5500 | $409.7000 | 126 |
| 2022-12-08 | S27.SI | USD | $395.0000 | $392.8300 | $395.0000 | $393.2000 | $409.7000 | 133 | |
| 2022-12-07 | S27.SI | USD | $393.2000 | $392.9800 | $395.7000 | $393.4000 | $395.7000 | 255 | |
| 2022-12-06 | S27.SI | USD | $399.5600 | $398.6500 | $401.6200 | $399.4500 | $401.0400 | 174 | |
| 2022-12-05 | S27.SI | USD | $404.5000 | $404.5000 | $407.6000 | $404.0000 | $407.5000 | 200 | |
| 2022-12-02 | S27.SI | USD | $406.0100 | $406.0100 | $408.0000 | $406.0000 | $407.0000 | 77 | |
| 2022-12-01 | S27.SI | USD | $409.0400 | $403.0000 | $409.0400 | $407.0000 | $409.0000 | 208 | |
| 2022-11-30 | S27.SI | USD | $397.1600 | $396.0000 | $397.2700 | $396.0100 | $400.7000 | 57 | |
| 2022-11-29 | S27.SI | USD | $397.8200 | $397.6000 | $397.8200 | $397.8000 | $397.8200 | 50 | |
| 2022-11-28 | S27.SI | USD | $400.8300 | $400.0000 | $401.5200 | $398.0000 | $400.8400 | 302 | |
| 2022-11-25 | S27.SI | USD | $404.3200 | $402.0700 | $404.3400 | $402.0000 | $404.3000 | 37 |