SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-08 | S27.SI | USD | $449.3500 | $448.1300 | $449.6000 | $447.1000 | $0.0000 | 324 | |
| 2022-02-07 | S27.SI | USD | $449.0000 | $445.8700 | $451.7700 | $448.6600 | $0.0000 | 533 | |
| 2022-02-04 | S27.SI | USD | $451.7700 | $451.0000 | $453.6300 | $451.7700 | $0.0000 | 187 | |
| 2022-02-03 | S27.SI | USD | $453.0000 | $450.0000 | $454.9900 | $453.0000 | $455.0000 | 293 | |
| 2022-01-31 | S27.SI | USD | $444.7300 | $442.0000 | $444.7300 | $443.0000 | $462.4600 | 56 | |
| 2022-01-28 | S27.SI | USD | $433.2600 | $432.0000 | $436.0000 | $431.0000 | $434.6000 | 504 | |
| 2022-01-27 | S27.SI | USD | $431.0000 | $427.0000 | $438.6900 | $429.2200 | $462.4600 | 937 | |
| 2022-01-26 | S27.SI | USD | $437.3800 | $435.0000 | $438.0000 | $434.2000 | $462.4600 | 429 | |
| 2022-01-25 | S27.SI | USD | $435.7900 | $433.3300 | $441.0000 | $433.5000 | $441.0000 | 4,909 | |
| 2022-01-24 | S27.SI | USD | $441.0000 | $441.0000 | $462.4600 | $440.0000 | $441.0000 | 2,039 | |
| 2022-01-21 | S27.SI | USD | $447.7400 | $444.0000 | $450.0000 | $445.0000 | $457.0000 | 700 | |
| 2022-01-20 | S27.SI | USD | $454.0000 | $453.0000 | $456.0700 | $453.0500 | $457.0000 | 220 | |
| 2022-01-19 | S27.SI | USD | $454.9800 | $453.2000 | $462.4600 | $453.7000 | $462.4600 | 738 | |
| 2022-01-18 | S27.SI | USD | $462.4600 | $462.0000 | $466.7500 | $460.0000 | $464.0000 | 201 | |
| 2022-01-17 | S27.SI | USD | $466.7500 | $465.0000 | $467.0000 | $465.0000 | $0.0000 | 289 | |
| 2022-01-14 | S27.SI | USD | $466.4600 | $464.7000 | $471.7500 | $464.5100 | $0.0000 | 430 | |
| 2022-01-13 | S27.SI | USD | $471.7500 | $470.5400 | $471.9400 | $471.5000 | $0.0000 | 150 | |
| 2022-01-12 | S27.SI | USD | $470.9400 | $470.7400 | $471.0400 | $466.4000 | $471.0500 | 50 | |
| 2022-01-11 | S27.SI | USD | $466.3000 | $465.1100 | $467.0600 | $464.2500 | $466.6000 | 530 | |
| 2022-01-10 | S27.SI | USD | $466.5900 | $463.8100 | $468.4800 | $463.8100 | $470.8000 | 690 | |
| 2022-01-07 | S27.SI | USD | $468.6300 | $468.6300 | $470.8300 | $463.0600 | $470.8000 | 450 | |
| 2022-01-06 | S27.SI | USD | $469.0600 | $468.8600 | $477.4800 | $467.0000 | $469.2000 | 7,850 | |
| 2022-01-05 | S27.SI | USD | $477.4900 | $477.2600 | $479.7500 | $476.0000 | $477.5000 | 330 | |
| 2022-01-04 | S27.SI | USD | $479.7500 | $477.3500 | $480.1300 | $479.6300 | $479.7600 | 1,260 | |
| 2022-01-03 | S27.SI | USD | $478.1300 | $475.0000 | $478.1500 | $475.0000 | $480.0000 | 170 | |
| 2021-12-31 | S27.SI | USD | $475.9500 | $475.9500 | $476.0000 | $471.3400 | $475.8000 | 100 | |
| 2021-12-30 | S27.SI | USD | $477.8000 | $477.2000 | $477.8000 | $471.3400 | $477.8000 | 110 | |
| 2021-12-29 | S27.SI | USD | $477.6000 | $477.0200 | $480.7000 | $477.3000 | $478.5100 | 160 | |
| 2021-12-28 | S27.SI | USD | $471.3400 | $0.0000 | $0.0000 | $474.3400 | $0.0000 | 0 | |
| 2021-12-27 | S27.SI | USD | $471.5900 | $470.7000 | $472.2900 | $470.6800 | $472.0000 | 130 | |
| 2021-12-24 | S27.SI | USD | $468.0000 | $467.9900 | $468.0000 | $467.9800 | $470.6000 | 50 | |
| 2021-12-23 | S27.SI | USD | $462.0000 | $462.0000 | $462.0000 | $465.0000 | $0.0000 | 10 | |
| 2021-12-22 | S27.SI | USD | $463.5000 | $463.5000 | $464.2300 | $460.6400 | $464.2300 | 210 | |
| 2021-12-21 | S27.SI | USD | $460.6400 | $457.0400 | $467.0000 | $459.5000 | $460.6400 | 190 | |
| 2021-12-20 | S27.SI | USD | XD | $454.0000 | $454.0000 | $465.0000 | $454.0000 | $0.0000 | 530 |
| 2021-12-17 | S27.SI | USD | XD | $465.2000 | $464.9400 | $466.4400 | $465.2000 | $473.1600 | 240 |
| 2021-12-16 | S27.SI | USD | CD | $474.2600 | $474.2600 | $474.6900 | $464.6000 | $474.2600 | 40 |
| 2021-12-15 | S27.SI | USD | CD | $464.4000 | $464.4000 | $467.8000 | $464.2000 | $467.0000 | 240 |
| 2021-12-14 | S27.SI | USD | CD | $468.3200 | $468.3200 | $471.6800 | $467.1400 | $468.3200 | 40 |
| 2021-12-13 | S27.SI | USD | CD | $471.9800 | $0.0000 | $0.0000 | $467.1400 | $0.0000 | 0 |
| 2021-12-10 | S27.SI | USD | CD | $467.4400 | $467.4400 | $468.0000 | $465.4400 | $467.7600 | 90 |
| 2021-12-09 | S27.SI | USD | $469.8000 | $469.8000 | $470.3700 | $468.0000 | $469.5000 | 220 | |
| 2021-12-08 | S27.SI | USD | $469.8000 | $469.8000 | $470.3500 | $469.8000 | $0.0000 | 290 | |
| 2021-12-07 | S27.SI | USD | $462.0000 | $460.2700 | $462.0000 | $462.3000 | $0.0000 | 140 | |
| 2021-12-06 | S27.SI | USD | $456.8000 | $454.0100 | $459.0700 | $455.0000 | $0.0000 | 660 | |
| 2021-12-03 | S27.SI | USD | $459.0700 | $459.0700 | $459.0700 | $458.0000 | $0.0000 | 10 | |
| 2021-12-02 | S27.SI | USD | $454.0000 | $453.2300 | $454.9000 | $453.3100 | $0.0000 | 580 | |
| 2021-12-01 | S27.SI | USD | $461.0000 | $458.1500 | $461.0000 | $460.8000 | $0.0000 | 70 | |
| 2021-11-30 | S27.SI | USD | $461.0000 | $461.0000 | $467.2100 | $452.0000 | $0.0000 | 460 | |
| 2021-11-29 | S27.SI | USD | $461.7000 | $461.5000 | $461.7000 | $461.7100 | $0.0000 | 60 |