SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2022-04-20 | S27.SI | USD | $444.8300 | $444.3000 | $444.8300 | $439.9900 | $455.2700 | 15 | |
| 2022-04-19 | S27.SI | USD | $439.9900 | $437.7500 | $441.2900 | $438.0000 | $455.2700 | 127 | |
| 2022-04-18 | S27.SI | USD | $437.5000 | $436.3300 | $455.2400 | $436.5100 | $455.2700 | 310 | |
| 2022-04-14 | S27.SI | USD | $444.9600 | $444.9600 | $450.0000 | $443.5000 | $460.0000 | 109 | |
| 2022-04-13 | S27.SI | USD | $442.6500 | $441.9500 | $443.2000 | $441.3000 | $460.0000 | 70 | |
| 2022-04-12 | S27.SI | USD | $438.5000 | $438.5000 | $444.5000 | $439.8000 | $460.0000 | 502 | |
| 2022-04-11 | S27.SI | USD | $445.0000 | $445.0000 | $451.6400 | $445.1000 | $446.5800 | 190 | |
| 2022-04-08 | S27.SI | USD | $451.6400 | $449.0000 | $452.4400 | $450.8000 | $460.0000 | 281 | |
| 2022-04-07 | S27.SI | USD | $447.8700 | $446.0000 | $447.8700 | $447.0000 | $450.0000 | 237 | |
| 2022-04-06 | S27.SI | USD | $450.0000 | $450.0000 | $460.0000 | $448.0000 | $460.0000 | 362 | |
| 2022-04-05 | S27.SI | USD | $458.6500 | $454.9700 | $460.0000 | $457.5000 | $460.0000 | 93 | |
| 2022-04-04 | S27.SI | USD | $454.0900 | $453.7500 | $455.5000 | $453.0000 | $460.0000 | 209 | |
| 2022-04-01 | S27.SI | USD | $455.2700 | $453.0000 | $456.0000 | $453.7600 | $459.0000 | 212 | |
| 2022-03-31 | S27.SI | USD | $459.2800 | $459.2800 | $460.0000 | $459.2400 | $459.9400 | 159 | |
| 2022-03-30 | S27.SI | USD | $461.0000 | $460.0000 | $462.8000 | $460.0000 | $461.0000 | 124 | |
| 2022-03-29 | S27.SI | USD | $456.7000 | $455.1200 | $456.7000 | $457.0000 | $460.0000 | 312 | |
| 2022-03-28 | S27.SI | USD | $453.4300 | $450.2300 | $455.0000 | $450.2300 | $453.5000 | 224 | |
| 2022-03-25 | S27.SI | USD | $450.2300 | $448.6700 | $451.4800 | $450.2300 | $451.4000 | 164 | |
| 2022-03-24 | S27.SI | USD | $446.7800 | $444.0000 | $446.8000 | $445.0000 | $450.0000 | 275 | |
| 2022-03-23 | S27.SI | USD | $450.4400 | $447.0000 | $451.8900 | $449.0000 | $451.0000 | 294 | |
| 2022-03-22 | S27.SI | USD | $444.6100 | $444.0000 | $444.6100 | $444.0000 | $446.0000 | 158 | |
| 2022-03-21 | S27.SI | USD | XD | $444.6100 | $440.0000 | $445.0900 | $440.0000 | $445.6000 | 641 |
| 2022-03-18 | S27.SI | USD | XD | $438.0000 | $437.0000 | $438.2100 | $437.0000 | $438.0000 | 590 |
| 2022-03-17 | S27.SI | USD | CD | $436.0000 | $436.0000 | $437.1600 | $436.0000 | $437.0000 | 236 |
| 2022-03-16 | S27.SI | USD | CD | $430.6700 | $427.0000 | $431.2200 | $430.0000 | $430.9100 | 397 |
| 2022-03-15 | S27.SI | USD | CD | $416.0000 | $416.0000 | $423.0000 | $416.0000 | $523.0000 | 568 |
| 2022-03-14 | S27.SI | USD | CD | $424.1100 | $420.6000 | $435.0000 | $423.0000 | $508.0000 | 341 |
| 2022-03-11 | S27.SI | USD | CD | $425.3100 | $422.7100 | $426.6300 | $425.3100 | $699.0000 | 312 |
| 2022-03-10 | S27.SI | USD | $425.0100 | $425.0100 | $431.0000 | $426.0000 | $699.0000 | 290 | |
| 2022-03-09 | S27.SI | USD | $424.2600 | $418.0000 | $424.2600 | $424.2600 | $699.0000 | 639 | |
| 2022-03-08 | S27.SI | USD | $422.9800 | $416.0000 | $426.0000 | $418.3600 | $699.0000 | 964 | |
| 2022-03-07 | S27.SI | USD | $426.0000 | $426.0000 | $433.0000 | $425.9800 | $699.0000 | 310 | |
| 2022-03-04 | S27.SI | USD | $437.0000 | $430.0000 | $437.0000 | $434.0000 | $438.0000 | 442 | |
| 2022-03-03 | S27.SI | USD | $438.4000 | $436.0100 | $440.9400 | $438.0200 | $440.5000 | 180 | |
| 2022-03-02 | S27.SI | USD | $430.0000 | $430.0000 | $436.0000 | $430.0000 | $438.0000 | 447 | |
| 2022-03-01 | S27.SI | USD | $439.0000 | $438.8500 | $441.1700 | $437.0000 | $0.0000 | 144 | |
| 2022-02-28 | S27.SI | USD | $430.5000 | $428.0000 | $431.7100 | $430.5000 | $431.7100 | 103 |