SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-23 | S27.SI | USD | $413.0100 | $413.0100 | $415.0000 | $413.0000 | $0.0000 | 260 | |
| 2021-04-22 | S27.SI | USD | $417.0000 | $415.7600 | $417.1400 | $415.0000 | $0.0000 | 140 | |
| 2021-04-21 | S27.SI | USD | $415.4600 | $411.0100 | $415.5300 | $411.4100 | $0.0000 | 210 | |
| 2021-04-20 | S27.SI | USD | $416.4000 | $416.4000 | $418.0000 | $416.4000 | $0.0000 | 130 | |
| 2021-04-19 | S27.SI | USD | $418.2600 | $417.2900 | $418.8200 | $417.0000 | $418.2000 | 300 | |
| 2021-04-16 | S27.SI | USD | $416.9900 | $415.5600 | $416.9900 | $415.5600 | $417.0000 | 630 | |
| 2021-04-15 | S27.SI | USD | $411.4100 | $411.4100 | $414.3400 | $411.5000 | $0.0000 | 250 | |
| 2021-04-14 | S27.SI | USD | $413.8100 | $413.8100 | $414.1100 | $413.8100 | $0.0000 | 40 | |
| 2021-04-13 | S27.SI | USD | $411.8000 | $411.5100 | $412.3400 | $411.5000 | $413.0000 | 210 | |
| 2021-04-12 | S27.SI | USD | $411.7900 | $409.5000 | $412.2900 | $410.2000 | $411.7800 | 260 | |
| 2021-04-09 | S27.SI | USD | $409.3800 | $409.3800 | $410.0000 | $409.2000 | $410.2000 | 170 | |
| 2021-04-08 | S27.SI | USD | $409.3800 | $406.5800 | $409.6500 | $409.0800 | $0.0000 | 110 | |
| 2021-04-07 | S27.SI | USD | $407.8000 | $406.6700 | $407.8000 | $403.0000 | $0.0000 | 280 | |
| 2021-04-06 | S27.SI | USD | $406.9700 | $405.1000 | $407.3700 | $404.7100 | $406.9700 | 130 | |
| 2021-04-05 | S27.SI | USD | $403.3000 | $401.6900 | $403.3000 | $401.9900 | $0.0000 | 160 | |
| 2021-04-01 | S27.SI | USD | $396.8300 | $396.8300 | $397.5700 | $394.6600 | $0.0000 | 330 | |
| 2021-03-31 | S27.SI | USD | $394.6600 | $394.6600 | $396.3800 | $391.4500 | $395.9500 | 190 | |
| 2021-03-30 | S27.SI | USD | $394.7100 | $394.4300 | $397.0800 | $394.7000 | $397.3300 | 320 | |
| 2021-03-29 | S27.SI | USD | $393.7500 | $393.3300 | $395.6000 | $394.3400 | $394.5000 | 300 | |
| 2021-03-26 | S27.SI | USD | $392.3000 | $389.5000 | $392.3000 | $392.0000 | $393.3300 | 100 | |
| 2021-03-25 | S27.SI | USD | $389.5000 | $389.5000 | $390.5000 | $388.0000 | $393.3300 | 280 | |
| 2021-03-24 | S27.SI | USD | $390.5000 | $390.4900 | $390.7000 | $390.5000 | $393.3300 | 130 | |
| 2021-03-23 | S27.SI | USD | $391.8500 | $390.6000 | $394.0200 | $391.8500 | $392.9000 | 180 | |
| 2021-03-22 | S27.SI | USD | XD | $390.4600 | $389.6900 | $392.4900 | $390.4600 | $390.6000 | 660 |
| 2021-03-19 | S27.SI | USD | XD | $392.4900 | $391.3600 | $395.7300 | $391.3600 | $0.0000 | 590 |
| 2021-03-18 | S27.SI | USD | CD | $395.7300 | $395.7300 | $399.8900 | $382.0000 | $397.3000 | 200 |
| 2021-03-17 | S27.SI | USD | CD | $396.1000 | $396.0000 | $396.1000 | $382.0000 | $396.5100 | 110 |
| 2021-03-16 | S27.SI | USD | CD | $397.7400 | $397.7400 | $398.0000 | $395.1800 | $397.5000 | 840 |
| 2021-03-15 | S27.SI | USD | CD | $394.8800 | $394.0000 | $395.8400 | $394.8900 | $396.2900 | 690 |
| 2021-03-12 | S27.SI | USD | CD | $394.9800 | $394.9800 | $395.3800 | $382.0000 | $394.9800 | 70 |
| 2021-03-11 | S27.SI | USD | $392.3500 | $389.8700 | $392.5500 | $392.3500 | $492.4000 | 460 | |
| 2021-03-10 | S27.SI | USD | $388.4400 | $386.5000 | $388.4400 | $382.6700 | $388.4400 | 240 | |
| 2021-03-09 | S27.SI | USD | $383.5100 | $382.6700 | $383.5100 | $383.5000 | $492.4000 | 20 | |
| 2021-03-08 | S27.SI | USD | $381.7500 | $381.7500 | $385.8000 | $375.8400 | $492.4000 | 400 | |
| 2021-03-05 | S27.SI | USD | $375.7400 | $374.2000 | $381.0000 | $374.0000 | $391.8500 | 720 | |
| 2021-03-04 | S27.SI | USD | $378.9000 | $378.9000 | $381.8700 | $379.2000 | $391.8500 | 190 | |
| 2021-03-03 | S27.SI | USD | $391.9500 | $386.3900 | $391.9500 | $387.0600 | $391.8500 | 290 | |
| 2021-03-02 | S27.SI | USD | $388.8700 | $388.3000 | $390.0000 | $386.8000 | $388.8800 | 570 | |
| 2021-03-01 | S27.SI | USD | $384.1100 | $383.5000 | $385.5500 | $383.8900 | $492.4000 | 570 | |
| 2021-02-26 | S27.SI | USD | $385.4500 | $381.3800 | $385.7000 | $383.7400 | $393.8000 | 1,410 | |
| 2021-02-25 | S27.SI | USD | $393.5400 | $387.0300 | $394.1600 | $386.8800 | $393.8000 | 160 | |
| 2021-02-24 | S27.SI | USD | $385.3000 | $385.3000 | $387.8500 | $385.2000 | $492.4000 | 150 | |
| 2021-02-23 | S27.SI | USD | $386.3400 | $386.1000 | $386.3400 | $386.1000 | $492.4000 | 70 | |
| 2021-02-22 | S27.SI | USD | $386.1000 | $386.1000 | $390.7700 | $380.0000 | $390.3900 | 630 | |
| 2021-02-19 | S27.SI | USD | $390.0000 | $390.0000 | $392.7500 | $390.0000 | $492.4000 | 220 | |
| 2021-02-18 | S27.SI | USD | $391.1600 | $390.8600 | $392.7500 | $391.1600 | $492.4000 | 440 | |
| 2021-02-17 | S27.SI | USD | $393.1400 | $392.6600 | $393.7100 | $392.0000 | $393.5000 | 200 | |
| 2021-02-16 | S27.SI | USD | $396.1700 | $394.2800 | $396.8000 | $390.0000 | $396.8000 | 270 | |
| 2021-02-15 | S27.SI | USD | $395.4900 | $395.2300 | $395.6500 | $390.8000 | $395.5000 | 300 | |
| 2021-02-11 | S27.SI | USD | $390.6900 | $390.6900 | $391.6800 | $390.0000 | $0.0000 | 30 |