SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | S27.SI | USD | $621.5500 | $621.1800 | $623.0500 | $621.1800 | $623.3700 | 367 | |
| 2025-07-07 | S27.SI | USD | $623.5000 | $622.7000 | $623.5000 | $622.8000 | $623.5000 | 179 | |
| 2025-07-04 | S27.SI | USD | $622.0900 | $622.0900 | $625.2100 | $622.0000 | $623.3000 | 167 | |
| 2025-07-03 | S27.SI | USD | $621.0200 | $620.1300 | $621.5000 | $621.0200 | $621.5000 | 339 | |
| 2025-07-02 | S27.SI | USD | $619.0400 | $617.0000 | $619.5100 | $618.5000 | $619.5000 | 573 | |
| 2025-07-01 | S27.SI | USD | $618.0000 | $617.5500 | $618.7100 | $617.5000 | $618.0000 | 146 | |
| 2025-06-30 | S27.SI | USD | $618.0000 | $615.9700 | $618.0000 | $616.6800 | $618.0000 | 481 | |
| 2025-06-27 | S27.SI | USD | $613.0400 | $610.0000 | $613.5000 | $613.1600 | $614.5000 | 223 | |
| 2025-06-26 | S27.SI | USD | $608.5800 | $607.0100 | $608.9900 | $608.6800 | $609.0000 | 628 | |
| 2025-06-25 | S27.SI | USD | $607.0000 | $606.4300 | $607.3900 | $607.0000 | $607.1800 | 366 | |
| 2025-06-24 | S27.SI | USD | $604.4200 | $604.0000 | $606.0000 | $604.5200 | $604.8800 | 320 | |
| 2025-06-23 | S27.SI | USD | $596.4000 | $591.3600 | $596.4000 | $594.6000 | $598.2200 | 489 | |
| 2025-06-20 | S27.SI | USD | XD | $594.6000 | $593.9400 | $596.4600 | $594.6000 | $596.2600 | 196 |
| 2025-06-19 | S27.SI | USD | XD | $594.0000 | $594.0000 | $599.2000 | $594.2000 | $599.0000 | 221 |
| 2025-06-18 | S27.SI | USD | CD | $599.6600 | $598.0000 | $599.8800 | $599.0000 | $599.4000 | 72 |
| 2025-06-17 | S27.SI | USD | $601.0800 | $599.0100 | $601.0800 | $600.0000 | $601.4900 | 168 | |
| 2025-06-16 | S27.SI | USD | $598.9400 | $595.5600 | $599.3000 | $598.6800 | $601.6700 | 428 | |
| 2025-06-13 | S27.SI | USD | $595.1700 | $593.0000 | $598.6200 | $595.5600 | $598.4900 | 433 | |
| 2025-06-12 | S27.SI | USD | $599.0000 | $599.0000 | $601.1000 | $598.5000 | $600.0000 | 149 | |
| 2025-06-11 | S27.SI | USD | $602.9900 | $601.0000 | $602.9900 | $601.0500 | $602.0000 | 217 | |
| 2025-06-10 | S27.SI | USD | $600.0000 | $598.8400 | $603.0000 | $598.7100 | $601.2600 | 469 | |
| 2025-06-09 | S27.SI | USD | $598.0000 | $596.2700 | $598.8500 | $598.5900 | $598.7000 | 274 | |
| 2025-06-06 | S27.SI | USD | $596.2700 | $594.5000 | $596.2700 | $595.0000 | $596.2700 | 370 | |
| 2025-06-05 | S27.SI | USD | $596.9700 | $594.4500 | $597.0000 | $596.2600 | $596.9700 | 675 | |
| 2025-06-04 | S27.SI | USD | $596.0000 | $591.0100 | $596.0000 | $595.7100 | $596.4000 | 1,444 | |
| 2025-06-03 | S27.SI | USD | $590.9900 | $587.0100 | $591.8000 | $588.8900 | $591.0000 | 482 | |
| 2025-06-02 | S27.SI | USD | $587.4900 | $586.2700 | $588.0200 | $586.0000 | $587.5000 | 697 | |
| 2025-05-30 | S27.SI | USD | $590.0000 | $588.0000 | $595.8800 | $588.0200 | $590.0000 | 588 | |
| 2025-05-29 | S27.SI | USD | $597.3000 | $595.0100 | $597.3000 | $597.2500 | $597.3000 | 1,848 | |
| 2025-05-28 | S27.SI | USD | $589.5000 | $589.2800 | $592.9900 | $589.7000 | $592.3800 | 289 | |
| 2025-05-27 | S27.SI | USD | $586.0000 | $585.0000 | $586.3500 | $586.0000 | $588.9800 | 1,117 | |
| 2025-05-26 | S27.SI | USD | $586.3000 | $584.0000 | $586.4000 | $586.3000 | $586.4000 | 78 | |
| 2025-05-23 | S27.SI | USD | $584.0000 | $583.0000 | $585.0000 | $583.0000 | $584.0000 | 353 | |
| 2025-05-22 | S27.SI | USD | $585.0000 | $583.0000 | $587.0000 | $583.4900 | $585.0000 | 4,948 | |
| 2025-05-21 | S27.SI | USD | $589.7900 | $589.7900 | $594.0000 | $589.1900 | $591.9700 | 314 | |
| 2025-05-20 | S27.SI | USD | $592.6500 | $588.0100 | $594.5300 | $592.5400 | $594.0000 | 3,301 | |
| 2025-05-19 | S27.SI | USD | $588.0000 | $588.0000 | $592.7600 | $587.0000 | $587.9900 | 446 | |
| 2025-05-16 | S27.SI | USD | $592.0000 | $589.2000 | $592.0000 | $589.3000 | $592.0000 | 425 | |
| 2025-05-15 | S27.SI | USD | $586.0000 | $586.0000 | $588.9000 | $585.0000 | $586.5200 | 1,250 | |
| 2025-05-14 | S27.SI | USD | $588.8000 | $586.7200 | $589.0800 | $588.8000 | $588.8900 | 353 | |
| 2025-05-13 | S27.SI | USD | $583.0000 | $572.0000 | $584.3000 | $582.1000 | $583.1700 | 466 | |
| 2025-05-09 | S27.SI | USD | $567.6600 | $566.5000 | $568.0000 | $566.5000 | $567.8900 | 302 | |
| 2025-05-08 | S27.SI | USD | $567.0000 | $563.7100 | $567.0000 | $566.8200 | $568.0000 | 383 | |
| 2025-05-07 | S27.SI | USD | $563.0000 | $563.0000 | $565.0000 | $562.2100 | $563.0000 | 177 | |
| 2025-05-06 | S27.SI | USD | $561.6900 | $561.6900 | $565.2600 | $560.0000 | $561.6700 | 338 | |
| 2025-05-05 | S27.SI | USD | $564.0000 | $562.8800 | $565.0000 | $563.5100 | $564.0000 | 268 | |
| 2025-05-02 | S27.SI | USD | $563.8000 | $555.3800 | $564.9900 | $561.6000 | $562.1200 | 400 | |
| 2025-04-30 | S27.SI | USD | $554.0000 | $553.0000 | $554.5200 | $553.5000 | $554.0000 | 615 | |
| 2025-04-29 | S27.SI | USD | $553.6000 | $551.2600 | $554.0600 | $552.1200 | $553.6000 | 351 | |
| 2025-04-28 | S27.SI | USD | $549.0000 | $547.9800 | $551.7200 | $549.3900 | $552.0000 | 2,410 |