SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-04 | S27.SI | USD | $379.0000 | $379.0000 | $381.0000 | $379.0000 | $380.6100 | 94 | |
| 2022-07-01 | S27.SI | USD | $376.0400 | $375.0000 | $378.9400 | $376.0300 | $415.0000 | 158 | |
| 2022-06-30 | S27.SI | USD | $378.0000 | $378.0000 | $382.8200 | $377.0000 | $395.0000 | 166 | |
| 2022-06-29 | S27.SI | USD | $382.2000 | $382.0000 | $387.2000 | $382.2000 | $395.0000 | 249 | |
| 2022-06-28 | S27.SI | USD | $391.7700 | $389.0000 | $394.0000 | $391.7700 | $395.0000 | 134 | |
| 2022-06-27 | S27.SI | USD | $391.6400 | $383.0900 | $394.1400 | $394.0000 | $395.0000 | 200 | |
| 2022-06-24 | S27.SI | USD | $382.9700 | $378.7200 | $382.9700 | $381.0200 | $399.0000 | 95 | |
| 2022-06-23 | S27.SI | USD | $374.0000 | $374.0000 | $376.6600 | $373.0000 | $400.0000 | 649 | |
| 2022-06-22 | S27.SI | USD | $370.0000 | $370.0000 | $402.0000 | $368.6000 | $372.6900 | 327 | |
| 2022-06-21 | S27.SI | USD | XD | $374.0000 | $372.9100 | $374.0000 | $372.9100 | $402.0000 | 147 |
| 2022-06-20 | S27.SI | USD | XD | $369.0000 | $366.5000 | $371.3100 | $369.0000 | $402.0000 | 443 |
| 2022-06-17 | S27.SI | USD | CD | $371.3100 | $368.5000 | $372.2800 | $369.5000 | $374.0000 | 807 |
| 2022-06-16 | S27.SI | USD | CD | $372.2800 | $372.2800 | $384.8000 | $372.2800 | $378.0000 | 647 |
| 2022-06-15 | S27.SI | USD | CD | $377.7700 | $376.0000 | $378.2400 | $376.5000 | $378.0000 | 414 |
| 2022-06-14 | S27.SI | USD | CD | $379.5800 | $377.5000 | $382.6400 | $379.1000 | $402.5000 | 809 |
| 2022-06-13 | S27.SI | USD | CD | $382.6000 | $382.0000 | $390.0000 | $381.2000 | $402.5900 | 1,696 |
| 2022-06-10 | S27.SI | USD | $403.0000 | $403.0000 | $410.0000 | $402.5900 | $410.0000 | 124 | |
| 2022-06-09 | S27.SI | USD | $412.0000 | $412.0000 | $415.9500 | $412.0000 | $416.9500 | 90 | |
| 2022-06-08 | S27.SI | USD | $415.9500 | $415.9500 | $417.3900 | $415.0000 | $416.0000 | 90 | |
| 2022-06-07 | S27.SI | USD | $410.0100 | $410.0000 | $414.8900 | $410.0100 | $424.0000 | 94 | |
| 2022-06-06 | S27.SI | USD | $414.8900 | $413.3000 | $416.8800 | $414.5500 | $424.0000 | 146 | |
| 2022-06-03 | S27.SI | USD | $418.6600 | $418.0000 | $424.0000 | $416.1100 | $424.0000 | 104 | |
| 2022-06-02 | S27.SI | USD | $412.0000 | $411.0000 | $414.3000 | $412.0000 | $414.0000 | 77 | |
| 2022-06-01 | S27.SI | USD | $414.5000 | $414.5000 | $418.0000 | $414.1000 | $416.0000 | 80 | |
| 2022-05-31 | S27.SI | USD | $416.3700 | $413.3000 | $418.4200 | $416.4300 | $423.3000 | 432 | |
| 2022-05-30 | S27.SI | USD | $421.0000 | $417.0200 | $421.0000 | $421.0000 | $425.0000 | 346 | |
| 2022-05-27 | S27.SI | USD | $408.0000 | $404.4800 | $408.0000 | $406.0200 | $435.2200 | 108 | |
| 2022-05-26 | S27.SI | USD | $399.2900 | $397.0100 | $399.2900 | $398.0000 | $399.3000 | 274 | |
| 2022-05-25 | S27.SI | USD | $393.0000 | $393.0000 | $393.0000 | $395.0000 | $408.0000 | 10 | |
| 2022-05-24 | S27.SI | USD | $393.0000 | $393.0000 | $395.8200 | $391.0000 | $397.5000 | 221 | |
| 2022-05-23 | S27.SI | USD | $393.6000 | $393.0000 | $396.5400 | $392.0000 | $397.7200 | 239 | |
| 2022-05-20 | S27.SI | USD | $393.9000 | $391.6700 | $394.8000 | $394.0000 | $408.0000 | 338 | |
| 2022-05-19 | S27.SI | USD | $388.5000 | $388.5000 | $396.0000 | $388.0000 | $389.6000 | 7,769 | |
| 2022-05-18 | S27.SI | USD | $407.7800 | $406.0000 | $409.6600 | $407.0000 | $410.6600 | 266 | |
| 2022-05-17 | S27.SI | USD | $405.4800 | $397.7000 | $405.4800 | $405.5000 | $480.0000 | 287 | |
| 2022-05-13 | S27.SI | USD | $397.7000 | $390.7100 | $398.4700 | $396.0000 | $398.1600 | 654 | |
| 2022-05-12 | S27.SI | USD | $391.0000 | $391.0000 | $400.0000 | $390.0000 | $393.5500 | 1,241 | |
| 2022-05-11 | S27.SI | USD | $404.5000 | $399.3800 | $404.5000 | $401.7000 | $405.0000 | 499 | |
| 2022-05-10 | S27.SI | USD | $403.6000 | $397.7000 | $403.9900 | $403.6000 | $407.0000 | 692 | |
| 2022-05-09 | S27.SI | USD | $406.0000 | $406.0000 | $413.8800 | $406.0000 | $480.0000 | 1,017 | |
| 2022-05-06 | S27.SI | USD | $414.3800 | $412.0000 | $420.0000 | $413.0000 | $426.2700 | 1,557 | |
| 2022-05-05 | S27.SI | USD | $427.6400 | $426.2700 | $430.0000 | $426.2700 | $455.0000 | 196 | |
| 2022-05-04 | S27.SI | USD | $419.0000 | $417.5000 | $420.0000 | $418.0000 | $421.0000 | 958 | |
| 2022-04-29 | S27.SI | USD | $426.3900 | $424.7500 | $427.6200 | $426.0000 | $429.0000 | 79 | |
| 2022-04-28 | S27.SI | USD | $423.0000 | $420.6000 | $423.0000 | $422.0000 | $429.0000 | 150 | |
| 2022-04-27 | S27.SI | USD | $422.1200 | $417.0000 | $422.9700 | $420.0000 | $474.0000 | 979 | |
| 2022-04-26 | S27.SI | USD | $428.4900 | $427.4000 | $431.0000 | $428.0000 | $428.5000 | 480 | |
| 2022-04-25 | S27.SI | USD | $422.9800 | $422.5000 | $430.3300 | $423.5800 | $448.0000 | 1,022 | |
| 2022-04-22 | S27.SI | USD | $438.5300 | $437.0000 | $443.9900 | $438.0000 | $448.4500 | 263 | |
| 2022-04-21 | S27.SI | USD | $447.7500 | $445.7900 | $447.7500 | $444.9000 | $474.0000 | 62 |