SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-14 | S27.SI | USD | CD | $396.0000 | $393.1200 | $401.0000 | $395.5000 | $401.0000 | 1,257 |
| 2022-09-13 | S27.SI | USD | CD | $412.0000 | $412.0000 | $412.0000 | $411.0000 | $412.0000 | 33 |
| 2022-09-12 | S27.SI | USD | CD | $407.0000 | $406.8800 | $409.7500 | $408.1000 | $420.0000 | 541 |
| 2022-09-09 | S27.SI | USD | CD | $404.1100 | $401.0100 | $404.1100 | $401.4800 | $425.0000 | 6,062 |
| 2022-09-08 | S27.SI | USD | $396.3900 | $396.3900 | $399.5700 | $396.3900 | $398.0000 | 83 | |
| 2022-09-07 | S27.SI | USD | $392.5700 | $389.5500 | $392.5700 | $390.0000 | $425.0000 | 6,178 | |
| 2022-09-06 | S27.SI | USD | $394.5500 | $394.5500 | $398.9800 | $395.4000 | $399.0000 | 70 | |
| 2022-09-05 | S27.SI | USD | $393.5000 | $393.1000 | $395.3000 | $393.2000 | $393.5000 | 312 | |
| 2022-09-02 | S27.SI | USD | $395.7500 | $394.0000 | $398.1800 | $395.7000 | $430.0000 | 309 | |
| 2022-09-01 | S27.SI | USD | $393.0000 | $393.0000 | $397.0000 | $392.8000 | $430.0000 | 532 | |
| 2022-08-31 | S27.SI | USD | $400.0000 | $400.0000 | $402.9900 | $399.0000 | $430.0000 | 402 | |
| 2022-08-30 | S27.SI | USD | $407.7200 | $404.5000 | $408.0400 | $405.0000 | $430.0000 | 82 | |
| 2022-08-29 | S27.SI | USD | $402.0000 | $401.7700 | $411.8800 | $401.8000 | $403.0000 | 945 | |
| 2022-08-26 | S27.SI | USD | $420.0000 | $420.0000 | $420.0000 | $419.0000 | $420.0000 | 9 | |
| 2022-08-25 | S27.SI | USD | $417.0000 | $412.0000 | $418.9100 | $417.0000 | $436.0000 | 99 | |
| 2022-08-24 | S27.SI | USD | $411.8800 | $411.8800 | $415.0000 | $412.0000 | $436.0000 | 46 | |
| 2022-08-23 | S27.SI | USD | $416.4000 | $413.0000 | $418.0000 | $412.5000 | $436.0000 | 309 | |
| 2022-08-22 | S27.SI | USD | $420.0000 | $420.0000 | $425.1000 | $419.0000 | $422.4100 | 145 | |
| 2022-08-19 | S27.SI | USD | $426.0000 | $426.0000 | $427.0000 | $424.0000 | $430.0000 | 267 | |
| 2022-08-18 | S27.SI | USD | $426.5000 | $426.0000 | $429.3900 | $426.0000 | $426.5000 | 52 | |
| 2022-08-17 | S27.SI | USD | $430.0900 | $429.0200 | $430.0900 | $429.2000 | $430.1000 | 119 | |
| 2022-08-16 | S27.SI | USD | $429.0000 | $426.7300 | $429.0200 | $425.1400 | $429.0000 | 39 | |
| 2022-08-15 | S27.SI | USD | $424.7000 | $424.7000 | $427.9900 | $424.0000 | $426.0000 | 412 | |
| 2022-08-12 | S27.SI | USD | $422.1500 | $421.7000 | $422.5000 | $421.5100 | $426.0000 | 220 | |
| 2022-08-11 | S27.SI | USD | $421.7000 | $418.0000 | $421.7000 | $421.7000 | $425.0000 | 6,854 | |
| 2022-08-10 | S27.SI | USD | $413.0000 | $411.2300 | $416.8600 | $413.0000 | $416.9500 | 51 | |
| 2022-08-08 | S27.SI | USD | $416.9500 | $414.2000 | $417.5000 | $414.5600 | $418.0000 | 284 | |
| 2022-08-05 | S27.SI | USD | $417.4900 | $414.4800 | $417.4900 | $415.0000 | $417.4000 | 120 | |
| 2022-08-04 | S27.SI | USD | $414.4800 | $412.8000 | $414.5300 | $414.1000 | $415.0000 | 99 | |
| 2022-08-03 | S27.SI | USD | $411.0000 | $408.9000 | $411.0000 | $408.0000 | $411.0000 | 109 | |
| 2022-08-02 | S27.SI | USD | $410.0000 | $410.0000 | $412.1500 | $409.0000 | $411.1800 | 105 | |
| 2022-08-01 | S27.SI | USD | $412.0000 | $411.2000 | $413.0000 | $412.0000 | $413.1000 | 122 | |
| 2022-07-29 | S27.SI | USD | $410.0600 | $405.0000 | $410.0600 | $410.0600 | $412.0000 | 128 | |
| 2022-07-28 | S27.SI | USD | $402.0400 | $400.0000 | $402.5700 | $400.0000 | $403.3000 | 124 | |
| 2022-07-27 | S27.SI | USD | $396.0000 | $395.5000 | $396.2500 | $396.5000 | $401.0000 | 157 | |
| 2022-07-26 | S27.SI | USD | $396.8300 | $396.0000 | $397.0000 | $395.5000 | $400.0000 | 274 | |
| 2022-07-25 | S27.SI | USD | $397.0000 | $395.4000 | $399.0100 | $395.0000 | $400.0000 | 182 | |
| 2022-07-22 | S27.SI | USD | $398.0000 | $398.0000 | $398.0000 | $398.0000 | $400.0000 | 140 | |
| 2022-07-21 | S27.SI | USD | $395.8800 | $395.0000 | $395.8800 | $395.0000 | $398.0000 | 41 | |
| 2022-07-20 | S27.SI | USD | $395.0000 | $391.5000 | $398.9900 | $394.0000 | $397.4100 | 364 | |
| 2022-07-19 | S27.SI | USD | $385.5500 | $384.1300 | $388.0000 | $382.6500 | $390.0000 | 163 | |
| 2022-07-18 | S27.SI | USD | $390.0000 | $388.0000 | $390.0000 | $388.5000 | $390.0000 | 80 | |
| 2022-07-15 | S27.SI | USD | $378.8500 | $376.1200 | $380.2800 | $378.8500 | $381.1200 | 78 | |
| 2022-07-14 | S27.SI | USD | $376.0000 | $376.0000 | $382.0000 | $375.5000 | $390.0000 | 266 | |
| 2022-07-13 | S27.SI | USD | $383.0000 | $382.8900 | $384.0000 | $382.0000 | $383.0000 | 141 | |
| 2022-07-12 | S27.SI | USD | $384.0500 | $383.0000 | $389.0000 | $383.0000 | $389.4900 | 357 | |
| 2022-07-08 | S27.SI | USD | $389.0000 | $389.0000 | $390.8300 | $388.5000 | $389.7200 | 73 | |
| 2022-07-07 | S27.SI | USD | $386.4800 | $382.3000 | $386.6000 | $384.0000 | $410.0000 | 152 | |
| 2022-07-06 | S27.SI | USD | $384.0000 | $381.1900 | $415.0000 | $381.1900 | $384.8900 | 98 | |
| 2022-07-05 | S27.SI | USD | $380.9000 | $380.9000 | $385.0900 | $380.0000 | $384.0000 | 47 |