SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | S27.SI | USD | $461.0000 | $461.0000 | $472.0000 | $460.7000 | $0.0000 | 230 | |
| 2021-11-25 | S27.SI | USD | $472.0000 | $469.0000 | $472.4100 | $469.0100 | $0.0000 | 200 | |
| 2021-11-24 | S27.SI | USD | $469.0000 | $469.0000 | $469.0000 | $466.7000 | $0.0000 | 10 | |
| 2021-11-23 | S27.SI | USD | $466.1900 | $466.1900 | $467.8200 | $466.2000 | $0.0000 | 110 | |
| 2021-11-22 | S27.SI | USD | $471.5500 | $470.5800 | $471.5500 | $470.0000 | $0.0000 | 380 | |
| 2021-11-19 | S27.SI | USD | $472.7900 | $470.0000 | $472.7900 | $469.7300 | $0.0000 | 100 | |
| 2021-11-18 | S27.SI | USD | $469.0000 | $468.9000 | $469.0000 | $468.9000 | $470.0000 | 90 | |
| 2021-11-17 | S27.SI | USD | $469.3000 | $469.2500 | $469.3900 | $469.0000 | $469.3000 | 340 | |
| 2021-11-16 | S27.SI | USD | $467.5100 | $467.5100 | $469.3800 | $467.2200 | $0.0000 | 420 | |
| 2021-11-15 | S27.SI | USD | $468.5000 | $467.2000 | $468.6200 | $467.5100 | $0.0000 | 230 | |
| 2021-11-12 | S27.SI | USD | $465.0400 | $464.1600 | $465.6800 | $464.1500 | $465.0500 | 630 | |
| 2021-11-11 | S27.SI | USD | $463.1800 | $463.1800 | $465.9000 | $463.4000 | $465.4900 | 100 | |
| 2021-11-10 | S27.SI | USD | $467.1900 | $466.8100 | $468.8400 | $466.8000 | $467.2000 | 190 | |
| 2021-11-09 | S27.SI | USD | $469.4500 | $467.8000 | $469.4500 | $468.0800 | $0.0000 | 270 | |
| 2021-11-08 | S27.SI | USD | $468.7900 | $467.3500 | $468.7900 | $467.3600 | $468.7900 | 80 | |
| 2021-11-05 | S27.SI | USD | $467.2900 | $463.3600 | $467.9500 | $467.0000 | $467.3000 | 420 | |
| 2021-11-03 | S27.SI | USD | $462.6500 | $462.6500 | $462.8000 | $459.5000 | $462.6600 | 150 | |
| 2021-11-02 | S27.SI | USD | $459.5000 | $459.5000 | $461.1700 | $459.6000 | $460.0000 | 140 | |
| 2021-11-01 | S27.SI | USD | $460.3500 | $460.3400 | $484.6600 | $460.5000 | $484.0000 | 350 | |
| 2021-10-29 | S27.SI | USD | $457.6000 | $455.1700 | $457.6000 | $455.4000 | $457.3000 | 3,590 | |
| 2021-10-28 | S27.SI | USD | $455.5100 | $454.0100 | $455.9400 | $454.0200 | $455.3000 | 160 | |
| 2021-10-27 | S27.SI | USD | $457.8100 | $456.6500 | $457.8100 | $431.7100 | $457.1100 | 150 | |
| 2021-10-26 | S27.SI | USD | $457.6900 | $457.6900 | $457.7000 | $454.0800 | $457.7000 | 70 | |
| 2021-10-25 | S27.SI | USD | $453.2100 | $453.0000 | $453.3000 | $453.2000 | $460.0000 | 120 | |
| 2021-10-22 | S27.SI | USD | $453.9900 | $452.2300 | $454.5100 | $452.0000 | $454.0000 | 180 | |
| 2021-10-21 | S27.SI | USD | $452.2300 | $451.4000 | $452.2300 | $452.0000 | $0.0000 | 170 | |
| 2021-10-20 | S27.SI | USD | $450.1100 | $448.7800 | $450.1100 | $450.1000 | $452.0000 | 70 | |
| 2021-10-19 | S27.SI | USD | $448.4100 | $448.4100 | $448.4100 | $448.5000 | $455.0000 | 120 | |
| 2021-10-18 | S27.SI | USD | $445.0000 | $444.9500 | $445.2000 | $445.0000 | $450.0000 | 70 | |
| 2021-10-15 | S27.SI | USD | $444.9500 | $440.0000 | $444.9500 | $437.6000 | $450.0000 | 530 | |
| 2021-10-14 | S27.SI | USD | $435.1000 | $435.1000 | $435.1000 | $435.1000 | $440.0000 | 20 | |
| 2021-10-13 | S27.SI | USD | $434.1700 | $433.3500 | $434.1700 | $433.5000 | $440.0000 | 440 | |
| 2021-10-12 | S27.SI | USD | $432.0100 | $431.8400 | $436.0000 | $432.0100 | $435.2700 | 270 | |
| 2021-10-11 | S27.SI | USD | $437.2100 | $437.2100 | $439.0000 | $400.0000 | $437.2100 | 60 | |
| 2021-10-08 | S27.SI | USD | $439.7100 | $438.1600 | $439.8500 | $438.1600 | $439.7100 | 190 | |
| 2021-10-07 | S27.SI | USD | $437.7700 | $437.4700 | $437.7700 | $437.7700 | $438.1000 | 70 | |
| 2021-10-06 | S27.SI | USD | $429.7000 | $427.8100 | $433.3700 | $427.8000 | $450.0000 | 350 | |
| 2021-10-05 | S27.SI | USD | $430.2000 | $427.3400 | $433.0000 | $430.2000 | $450.0000 | 400 | |
| 2021-10-04 | S27.SI | USD | $432.7100 | $432.7100 | $432.9100 | $430.6500 | $450.0000 | 170 | |
| 2021-10-01 | S27.SI | USD | $426.7000 | $426.7000 | $437.1000 | $426.5000 | $450.0000 | 920 | |
| 2021-09-30 | S27.SI | USD | $437.1000 | $436.1000 | $437.1000 | $437.1000 | $450.0000 | 40 | |
| 2021-09-29 | S27.SI | USD | $438.4400 | $436.2000 | $439.2700 | $436.0000 | $450.0000 | 280 | |
| 2021-09-28 | S27.SI | USD | $441.5800 | $441.5800 | $446.0100 | $440.0000 | $0.0000 | 420 | |
| 2021-09-27 | S27.SI | USD | $446.0000 | $446.0000 | $446.7500 | $446.0000 | $0.0000 | 60 | |
| 2021-09-24 | S27.SI | USD | $443.0000 | $443.0000 | $445.1100 | $443.0000 | $0.0000 | 230 | |
| 2021-09-23 | S27.SI | USD | $439.5000 | $438.2100 | $439.5000 | $439.2000 | $0.0000 | 150 | |
| 2021-09-22 | S27.SI | USD | $438.2000 | $433.1000 | $439.1000 | $436.2300 | $438.2000 | 660 | |
| 2021-09-21 | S27.SI | USD | $439.1000 | $435.0100 | $439.1000 | $437.7000 | $439.1000 | 660 | |
| 2021-09-20 | S27.SI | USD | XD | $438.8100 | $436.7400 | $440.5000 | $436.7700 | $439.1500 | 750 |
| 2021-09-17 | S27.SI | USD | XD | $445.8300 | $445.8300 | $448.0000 | $445.8400 | $448.2100 | 120 |