SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-24 | S27.SI | USD | $403.0000 | $401.9300 | $403.5000 | $403.0100 | $405.0000 | 199 | |
| 2022-11-23 | S27.SI | USD | $400.0000 | $400.0000 | $400.0000 | $391.0000 | $400.0000 | 51 | |
| 2022-11-22 | S27.SI | USD | $394.0000 | $394.0000 | $395.8000 | $394.0000 | $395.7900 | 48 | |
| 2022-11-21 | S27.SI | USD | $395.0000 | $395.0000 | $395.0000 | $394.0000 | $399.0000 | 2 | |
| 2022-11-18 | S27.SI | USD | $394.0000 | $394.0000 | $395.8100 | $393.5000 | $394.0000 | 114 | |
| 2022-11-17 | S27.SI | USD | $397.0000 | $396.8000 | $398.0100 | $395.0000 | $398.0000 | 108 | |
| 2022-11-16 | S27.SI | USD | $400.1800 | $395.8000 | $400.2400 | $398.0100 | $400.1500 | 106 | |
| 2022-11-15 | S27.SI | USD | $399.1400 | $394.9600 | $399.1400 | $394.9600 | $399.1000 | 169 | |
| 2022-11-14 | S27.SI | USD | $397.5000 | $397.5000 | $397.5000 | $397.5000 | $398.0000 | 40 | |
| 2022-11-11 | S27.SI | USD | $397.5000 | $393.4900 | $398.0000 | $396.0000 | $398.0000 | 376 | |
| 2022-11-10 | S27.SI | USD | $375.4600 | $374.8500 | $375.8000 | $374.7000 | $375.8000 | 184 | |
| 2022-11-09 | S27.SI | USD | $382.4100 | $382.4100 | $383.5700 | $381.8000 | $458.7100 | 34 | |
| 2022-11-08 | S27.SI | USD | $379.4000 | $379.4000 | $381.1400 | $379.0000 | $381.0000 | 85 | |
| 2022-11-07 | S27.SI | USD | $375.0000 | $375.0000 | $375.0000 | $376.5000 | $458.7100 | 1 | |
| 2022-11-04 | S27.SI | USD | $373.0000 | $371.5000 | $374.0000 | $373.0000 | $374.0000 | 264 | |
| 2022-11-03 | S27.SI | USD | $374.0000 | $374.0000 | $379.9900 | $374.0000 | $374.8000 | 202 | |
| 2022-11-02 | S27.SI | USD | $385.7000 | $385.7000 | $388.0000 | $385.0000 | $385.7000 | 51 | |
| 2022-11-01 | S27.SI | USD | $389.6000 | $388.0000 | $390.0000 | $388.0000 | $390.0000 | 311 | |
| 2022-10-31 | S27.SI | USD | $387.6500 | $387.6500 | $388.5000 | $385.0000 | $388.2000 | 103 | |
| 2022-10-28 | S27.SI | USD | $378.4900 | $377.0000 | $383.8000 | $377.0000 | $378.5000 | 42 | |
| 2022-10-27 | S27.SI | USD | $382.5000 | $0.0000 | $0.0000 | $383.4600 | $458.7100 | 0 | |
| 2022-10-26 | S27.SI | USD | $382.5000 | $381.0000 | $382.5000 | $381.6700 | $457.0000 | 42 | |
| 2022-10-25 | S27.SI | USD | $380.1800 | $376.0000 | $380.1800 | $378.5000 | $458.7100 | 92 | |
| 2022-10-21 | S27.SI | USD | $364.0000 | $364.0000 | $367.0000 | $364.0000 | $458.7100 | 73 | |
| 2022-10-20 | S27.SI | USD | $367.0000 | $367.0000 | $372.0000 | $367.0000 | $374.0000 | 120 | |
| 2022-10-19 | S27.SI | USD | $372.0000 | $372.0000 | $374.0000 | $370.0000 | $372.3000 | 106 | |
| 2022-10-18 | S27.SI | USD | $373.0100 | $368.2900 | $374.2700 | $368.2900 | $399.0000 | 67 | |
| 2022-10-17 | S27.SI | USD | $361.5000 | $358.5000 | $365.0000 | $361.0000 | $399.0000 | 282 | |
| 2022-10-14 | S27.SI | USD | $366.3600 | $364.3000 | $368.3200 | $364.8600 | $399.0000 | 98 | |
| 2022-10-13 | S27.SI | USD | $357.0000 | $357.0000 | $360.2200 | $357.3000 | $358.2000 | 219 | |
| 2022-10-12 | S27.SI | USD | $359.2000 | $359.0000 | $361.7400 | $359.2000 | $399.0000 | 340 | |
| 2022-10-11 | S27.SI | USD | $358.1200 | $357.2100 | $362.2200 | $357.3000 | $399.0000 | 454 | |
| 2022-10-10 | S27.SI | USD | $362.2200 | $361.6900 | $368.0000 | $360.6000 | $399.0000 | 415 | |
| 2022-10-07 | S27.SI | USD | $373.0000 | $372.0000 | $375.9000 | $372.0000 | $399.0000 | 801 | |
| 2022-10-06 | S27.SI | USD | $377.4600 | $377.4600 | $380.0000 | $376.0000 | $399.0000 | 122 | |
| 2022-10-05 | S27.SI | USD | $376.0000 | $376.0000 | $380.0000 | $375.1300 | $377.0000 | 87 | |
| 2022-10-04 | S27.SI | USD | $369.4300 | $360.0200 | $370.0700 | $370.0000 | $399.0000 | 134 | |
| 2022-10-03 | S27.SI | USD | $358.3100 | $356.7000 | $374.1300 | $357.7500 | $358.3100 | 585 | |
| 2022-09-30 | S27.SI | USD | $367.2600 | $363.0000 | $367.2600 | $366.2000 | $399.0000 | 203 | |
| 2022-09-29 | S27.SI | USD | $367.0000 | $367.0000 | $371.1100 | $365.5700 | $371.1100 | 189 | |
| 2022-09-28 | S27.SI | USD | $360.8000 | $360.8000 | $366.5000 | $361.0000 | $399.0000 | 717 | |
| 2022-09-27 | S27.SI | USD | $369.0800 | $367.0000 | $370.2800 | $369.0000 | $370.1800 | 280 | |
| 2022-09-26 | S27.SI | USD | $368.0000 | $366.0000 | $370.6000 | $368.0000 | $399.0000 | 531 | |
| 2022-09-23 | S27.SI | USD | $372.8000 | $372.8000 | $380.0000 | $372.4200 | $398.9900 | 831 | |
| 2022-09-22 | S27.SI | USD | $380.6300 | $375.0000 | $380.6300 | $378.0000 | $398.0000 | 1,204 | |
| 2022-09-21 | S27.SI | USD | $385.9700 | $383.3800 | $388.9600 | $385.1000 | $386.0000 | 367 | |
| 2022-09-20 | S27.SI | USD | $388.4100 | $388.0000 | $390.5000 | $388.2000 | $390.0000 | 251 | |
| 2022-09-19 | S27.SI | USD | XD | $383.5000 | $383.5000 | $386.9000 | $383.0000 | $385.5000 | 405 |
| 2022-09-16 | S27.SI | USD | XD | $386.0000 | $386.0000 | $393.0000 | $385.6000 | $395.0000 | 744 |
| 2022-09-15 | S27.SI | USD | CD | $395.0000 | $395.0000 | $405.0000 | $395.0000 | $396.0000 | 435 |