SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2021-09-16 | S27.SI | USD | CD | $448.2100 | $448.2000 | $450.2800 | $448.0100 | $448.2100 | 100 |
| 2021-09-15 | S27.SI | USD | CD | $445.0000 | $444.8500 | $447.5900 | $445.0000 | $447.7900 | 190 |
| 2021-09-14 | S27.SI | USD | CD | $447.7900 | $447.7900 | $448.4900 | $446.8000 | $448.4300 | 250 |
| 2021-09-13 | S27.SI | USD | CD | $448.4900 | $445.5100 | $450.9800 | $448.4800 | $451.4000 | 320 |
| 2021-09-10 | S27.SI | USD | CD | $451.7000 | $448.8800 | $451.7100 | $451.0000 | $451.7100 | 120 |
| 2021-09-09 | S27.SI | USD | $450.7500 | $449.8000 | $451.1200 | $447.5000 | $451.9200 | 140 | |
| 2021-09-08 | S27.SI | USD | $451.0000 | $451.0000 | $453.7000 | $451.0000 | $0.0000 | 220 | |
| 2021-09-07 | S27.SI | USD | $453.7000 | $453.4000 | $453.8000 | $453.4000 | $0.0000 | 80 | |
| 2021-09-06 | S27.SI | USD | $452.8100 | $452.8100 | $453.3600 | $453.1200 | $0.0000 | 30 | |
| 2021-09-03 | S27.SI | USD | $454.3600 | $453.5600 | $454.4800 | $451.6000 | $0.0000 | 170 | |
| 2021-09-02 | S27.SI | USD | $451.8100 | $451.8100 | $453.3500 | $451.8200 | $0.0000 | 290 | |
| 2021-09-01 | S27.SI | USD | $453.3500 | $452.5700 | $453.3500 | $453.3500 | $0.0000 | 140 | |
| 2021-08-31 | S27.SI | USD | $452.6600 | $452.6600 | $452.6600 | $453.0000 | $0.0000 | 70 | |
| 2021-08-30 | S27.SI | USD | $450.2000 | $450.0000 | $450.2000 | $450.2000 | $0.0000 | 90 | |
| 2021-08-27 | S27.SI | USD | $447.8300 | $447.5300 | $450.3000 | $447.8300 | $466.6500 | 150 | |
| 2021-08-26 | S27.SI | USD | $449.0300 | $448.9100 | $449.0300 | $448.0000 | $450.3000 | 40 | |
| 2021-08-25 | S27.SI | USD | $448.3000 | $447.7700 | $450.0000 | $448.3000 | $450.0000 | 330 | |
| 2021-08-24 | S27.SI | USD | $447.0900 | $444.5000 | $447.0900 | $447.2000 | $466.6500 | 60 | |
| 2021-08-23 | S27.SI | USD | $443.6500 | $443.0400 | $443.6500 | $443.6500 | $466.6500 | 50 | |
| 2021-08-20 | S27.SI | USD | $437.4400 | $435.4600 | $439.4700 | $435.0000 | $440.0000 | 200 | |
| 2021-08-19 | S27.SI | USD | $435.4600 | $434.2700 | $442.7300 | $435.4500 | $445.6600 | 570 | |
| 2021-08-18 | S27.SI | USD | $443.8600 | $443.8600 | $445.0000 | $442.0400 | $443.8600 | 320 | |
| 2021-08-17 | S27.SI | USD | $445.0000 | $445.0000 | $445.5100 | $445.3000 | $466.6500 | 50 | |
| 2021-08-16 | S27.SI | USD | $445.4700 | $445.0000 | $445.6800 | $445.0000 | $445.6800 | 280 | |
| 2021-08-13 | S27.SI | USD | $445.6800 | $444.0200 | $445.6800 | $445.2000 | $466.6500 | 90 | |
| 2021-08-12 | S27.SI | USD | $443.7300 | $443.7300 | $444.2500 | $443.4400 | $466.6500 | 60 | |
| 2021-08-11 | S27.SI | USD | $442.4400 | $441.8100 | $442.4700 | $442.3000 | $442.4500 | 150 | |
| 2021-08-10 | S27.SI | USD | $441.3000 | $441.3000 | $441.8200 | $442.0000 | $466.6500 | 270 | |
| 2021-08-06 | S27.SI | USD | $441.3000 | $441.3000 | $441.8100 | $441.3000 | $466.6500 | 130 | |
| 2021-08-05 | S27.SI | USD | $439.5400 | $439.5400 | $440.9500 | $439.5000 | $440.2300 | 150 | |
| 2021-08-04 | S27.SI | USD | $440.9500 | $438.7700 | $441.0400 | $440.8200 | $440.9500 | 60 | |
| 2021-08-03 | S27.SI | USD | $439.0500 | $439.0300 | $439.0800 | $436.7700 | $466.6500 | 50 | |
| 2021-08-02 | S27.SI | USD | $442.2400 | $440.7500 | $442.5600 | $438.8600 | $466.6500 | 2,620 | |
| 2021-07-30 | S27.SI | USD | $437.8000 | $437.8000 | $438.8100 | $438.0000 | $466.6500 | 130 | |
| 2021-07-29 | S27.SI | USD | $438.7000 | $438.7000 | $466.3500 | $438.8100 | $466.6500 | 410 | |
| 2021-07-28 | S27.SI | USD | $439.9900 | $439.6000 | $439.9900 | $438.0000 | $0.0000 | 260 | |
| 2021-07-27 | S27.SI | USD | $439.1800 | $439.1800 | $439.1800 | $439.2000 | $440.2000 | 20 |