SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-11 | S27.SI | USD | $550.0000 | $548.3000 | $550.4700 | $548.0100 | $550.4700 | 382 | |
| 2024-09-10 | S27.SI | USD | $549.3000 | $547.3000 | $554.0000 | $549.0000 | $549.1200 | 286 | |
| 2024-09-09 | S27.SI | USD | $547.3000 | $544.5000 | $547.3000 | $545.7000 | $547.2500 | 584 | |
| 2024-09-06 | S27.SI | USD | $548.5000 | $548.0000 | $552.0000 | $548.0000 | $552.0000 | 626 | |
| 2024-09-05 | S27.SI | USD | $555.1000 | $552.0000 | $555.1300 | $552.7500 | $558.0000 | 453 | |
| 2024-09-04 | S27.SI | USD | $552.0000 | $551.0000 | $555.0000 | $551.7000 | $552.0000 | 2,403 | |
| 2024-09-03 | S27.SI | USD | $564.9500 | $564.9500 | $567.0100 | $564.4800 | $566.5000 | 396 | |
| 2024-09-02 | S27.SI | USD | $564.9500 | $563.8700 | $565.0000 | $564.0000 | $564.9500 | 136 | |
| 2024-08-30 | S27.SI | USD | $562.9000 | $562.0000 | $562.9000 | $562.8800 | $562.9000 | 206 | |
| 2024-08-29 | S27.SI | USD | $561.0000 | $557.9000 | $561.5100 | $560.0000 | $562.0000 | 437 | |
| 2024-08-28 | S27.SI | USD | $563.2000 | $563.0000 | $564.0000 | $563.0000 | $564.0000 | 177 | |
| 2024-08-27 | S27.SI | USD | $564.6800 | $562.0000 | $565.0800 | $563.0000 | $570.0000 | 159 | |
| 2024-08-26 | S27.SI | USD | $565.0000 | $563.0000 | $566.0500 | $565.0000 | $566.3000 | 289 | |
| 2024-08-23 | S27.SI | USD | $559.4800 | $558.5100 | $560.7300 | $559.0000 | $560.0000 | 669 | |
| 2024-08-22 | S27.SI | USD | $563.8000 | $561.8000 | $563.8000 | $561.8900 | $564.8100 | 85 | |
| 2024-08-21 | S27.SI | USD | $561.0000 | $560.9900 | $562.0000 | $560.0000 | $561.5000 | 229 | |
| 2024-08-20 | S27.SI | USD | $562.0000 | $560.1500 | $562.0000 | $560.8700 | $562.0000 | 96 | |
| 2024-08-19 | S27.SI | USD | $557.0000 | $557.0000 | $560.0000 | $556.0000 | $556.7500 | 172 | |
| 2024-08-16 | S27.SI | USD | $557.0000 | $556.0000 | $557.3900 | $556.0000 | $557.1900 | 452 | |
| 2024-08-15 | S27.SI | USD | $547.0000 | $545.7100 | $548.5500 | $546.7000 | $548.5500 | 88 | |
| 2024-08-14 | S27.SI | USD | $544.0000 | $542.4000 | $545.0000 | $543.0000 | $545.0000 | 184 | |
| 2024-08-13 | S27.SI | USD | $536.5000 | $535.5000 | $537.4000 | $536.5000 | $537.0000 | 69 | |
| 2024-08-12 | S27.SI | USD | $534.0400 | $522.0000 | $536.8100 | $533.9900 | $535.5000 | 858 | |
| 2024-08-08 | S27.SI | USD | $521.2500 | $518.7000 | $521.9900 | $521.2500 | $521.4900 | 1,064 | |
| 2024-08-07 | S27.SI | USD | $528.0000 | $524.3300 | $529.7600 | $528.0100 | $529.7700 | 722 | |
| 2024-08-06 | S27.SI | USD | $522.5200 | $521.0000 | $528.3500 | $522.5000 | $522.5200 | 1,650 | |
| 2024-08-05 | S27.SI | USD | $521.0000 | $518.2000 | $528.9900 | $520.2000 | $521.0000 | 1,348 | |
| 2024-08-02 | S27.SI | USD | $540.7100 | $538.9000 | $545.0000 | $539.1000 | $541.1400 | 959 | |
| 2024-08-01 | S27.SI | USD | $554.0000 | $552.0000 | $556.1000 | $552.0100 | $554.3200 | 271 | |
| 2024-07-31 | S27.SI | USD | $550.0000 | $545.3000 | $550.2800 | $548.0000 | $552.5000 | 282 | |
| 2024-07-30 | S27.SI | USD | $546.2200 | $545.0000 | $548.5000 | $546.3300 | $548.7800 | 187 | |
| 2024-07-29 | S27.SI | USD | $548.5300 | $547.5000 | $549.5000 | $547.5000 | $548.5300 | 176 | |
| 2024-07-26 | S27.SI | USD | $545.1400 | $540.1900 | $545.2300 | $543.0500 | $545.7300 | 259 | |
| 2024-07-25 | S27.SI | USD | $544.0000 | $542.0000 | $546.7000 | $542.0100 | $544.3400 | 493 | |
| 2024-07-24 | S27.SI | USD | $551.8000 | $551.8000 | $555.2400 | $550.5000 | $553.0000 | 548 | |
| 2024-07-23 | S27.SI | USD | $556.0000 | $555.0000 | $556.9200 | $554.5100 | $556.0000 | 407 | |
| 2024-07-22 | S27.SI | USD | $553.7900 | $551.0000 | $555.0000 | $552.0000 | $553.7900 | 232 | |
| 2024-07-19 | S27.SI | USD | $552.5000 | $552.2500 | $556.8000 | $552.3400 | $555.0300 | 252 | |
| 2024-07-18 | S27.SI | USD | $560.2000 | $560.0000 | $562.4200 | $559.0000 | $560.9500 | 721 | |
| 2024-07-17 | S27.SI | USD | $563.0000 | $563.0000 | $566.5300 | $560.6600 | $563.5800 | 478 | |
| 2024-07-16 | S27.SI | USD | $563.0000 | $563.0000 | $564.9800 | $562.5000 | $564.1900 | 232 | |
| 2024-07-15 | S27.SI | USD | $563.1000 | $560.4700 | $563.1000 | $562.5000 | $563.1000 | 128 | |
| 2024-07-12 | S27.SI | USD | $560.0000 | $556.6500 | $560.0000 | $559.1000 | $560.3600 | 583 | |
| 2024-07-11 | S27.SI | USD | $562.9000 | $560.7600 | $563.3000 | $562.9000 | $563.0000 | 339 | |
| 2024-07-10 | S27.SI | USD | $557.5000 | $557.5000 | $559.0600 | $557.0000 | $557.5000 | 98 | |
| 2024-07-09 | S27.SI | USD | $557.0000 | $556.5500 | $557.0000 | $556.5500 | $557.0000 | 127 | |
| 2024-07-08 | S27.SI | USD | $555.9800 | $554.0200 | $556.4000 | $555.1100 | $555.9800 | 463 | |
| 2024-07-05 | S27.SI | USD | $553.9900 | $552.0000 | $554.4000 | $552.5000 | $554.0000 | 775 | |
| 2024-07-04 | S27.SI | USD | $553.0000 | $551.3000 | $554.0500 | $552.3000 | $553.0000 | 120 | |
| 2024-07-03 | S27.SI | USD | $550.5000 | $550.0000 | $551.3000 | $550.0000 | $550.5000 | 84 |