SS SPDR S&P500 USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-10 | S27.SI | USD | CD | $732.6800 | $732.6800 | $740.0000 | $732.5000 | $737.3000 | 648 |
| 2026-06-09 | S27.SI | USD | CD | $743.1100 | $738.4300 | $743.1100 | $741.0000 | $743.8600 | 546 |
| 2026-06-08 | S27.SI | USD | CD | $740.1400 | $737.7400 | $740.9800 | $739.0000 | $740.8800 | 810 |
| 2026-06-05 | S27.SI | USD | CD | $753.0000 | $751.8100 | $754.1300 | $752.0100 | $753.0000 | 4,191 |
| 2026-06-04 | S27.SI | USD | CD | $751.2000 | $751.0400 | $753.7000 | $751.2000 | $752.5900 | 345 |
| 2026-06-03 | S27.SI | USD | CD | $760.2200 | $758.1800 | $760.4000 | $759.5000 | $760.6600 | 289 |
| 2026-06-02 | S27.SI | USD | $758.4500 | $754.8800 | $758.4500 | $756.0300 | $758.4400 | 312 | |
| 2026-05-29 | S27.SI | USD | $755.0000 | $750.5000 | $755.0000 | $754.7000 | $755.0000 | 178 | |
| 2026-05-28 | S27.SI | USD | $750.2000 | $748.0000 | $752.5800 | $750.0000 | $750.2000 | 258 | |
| 2026-05-26 | S27.SI | USD | $750.5000 | $750.0000 | $752.1800 | $750.0000 | $751.4700 | 471 | |
| 2026-05-25 | S27.SI | USD | $753.8700 | $748.9400 | $753.8700 | $753.9000 | $754.2900 | 835 | |
| 2026-05-22 | S27.SI | USD | $745.9000 | $745.1600 | $746.0000 | $745.9000 | $746.0000 | 101 | |
| 2026-05-21 | S27.SI | USD | $740.7100 | $736.3600 | $741.3000 | $740.8000 | $743.1600 | 579 | |
| 2026-05-20 | S27.SI | USD | $735.5800 | $732.2000 | $735.5800 | $735.5800 | $737.5700 | 165 | |
| 2026-05-19 | S27.SI | USD | $737.1000 | $735.6800 | $740.1000 | $737.1000 | $738.5100 | 416 | |
| 2026-05-18 | S27.SI | USD | $737.9300 | $734.0000 | $738.0000 | $737.9300 | $738.8500 | 218 | |
| 2026-05-15 | S27.SI | USD | $741.9000 | $741.9000 | $746.9000 | $742.0000 | $742.2000 | 552 | |
| 2026-05-14 | S27.SI | USD | $744.9900 | $742.5400 | $745.0000 | $743.5000 | $745.0000 | 296 | |
| 2026-05-13 | S27.SI | USD | $739.6900 | $737.0000 | $740.3300 | $740.0000 | $740.3300 | 106 | |
| 2026-05-12 | S27.SI | USD | $736.0000 | $736.0000 | $739.3200 | $736.0000 | $736.6000 | 571 | |
| 2026-05-11 | S27.SI | USD | $736.0000 | $735.3600 | $736.1800 | $736.0000 | $736.1800 | 187 | |
| 2026-05-08 | S27.SI | USD | $736.1900 | $732.4000 | $736.1900 | $735.2400 | $736.1900 | 149 | |
| 2026-05-07 | S27.SI | USD | $733.9200 | $729.2400 | $735.0000 | $734.2000 | $734.6000 | 398 | |
| 2026-05-06 | S27.SI | USD | $729.2300 | $723.7100 | $729.2300 | $726.1800 | $729.2300 | 298 | |
| 2026-05-05 | S27.SI | USD | $719.5500 | $719.2700 | $721.6200 | $719.3000 | $719.7500 | 131 | |
| 2026-05-04 | S27.SI | USD | $721.6200 | $719.8400 | $722.2600 | $721.6200 | $722.2400 | 212 | |
| 2026-04-30 | S27.SI | USD | $712.1900 | $707.4200 | $714.0000 | $710.8500 | $712.9400 | 408 | |
| 2026-04-29 | S27.SI | USD | $712.5000 | $712.0300 | $714.9900 | $712.2000 | $713.2800 | 272 | |
| 2026-04-28 | S27.SI | USD | $715.4400 | $713.0000 | $716.9900 | $714.0000 | $715.9100 | 825 | |
| 2026-04-27 | S27.SI | USD | $713.6900 | $711.0100 | $715.9900 | $713.6000 | $714.9800 | 356 | |
| 2026-04-24 | S27.SI | USD | $709.5000 | $708.0400 | $710.0000 | $709.0000 | $709.5000 | 94 | |
| 2026-04-23 | S27.SI | USD | $707.5100 | $707.0600 | $709.8800 | $707.5100 | $708.7500 | 320 | |
| 2026-04-22 | S27.SI | USD | $708.6900 | $706.7200 | $709.9900 | $708.0000 | $709.7900 | 126 | |
| 2026-04-21 | S27.SI | USD | $711.1100 | $706.0100 | $711.1500 | $709.0700 | $711.6500 | 750 | |
| 2026-04-20 | S27.SI | USD | $705.3400 | $703.4000 | $706.2000 | $705.2400 | $706.2000 | 539 | |
| 2026-04-17 | S27.SI | USD | $703.2400 | $685.0000 | $703.4000 | $703.2400 | $703.3900 | 521 | |
| 2026-04-16 | S27.SI | USD | $699.4000 | $699.4000 | $701.9900 | $699.1500 | $700.0000 | 1,169 | |
| 2026-04-15 | S27.SI | USD | $693.9700 | $693.1100 | $695.0000 | $693.9700 | $695.0000 | 312 | |
| 2026-04-14 | S27.SI | USD | $687.0000 | $684.5000 | $687.0000 | $686.4100 | $688.0000 | 2,798 | |
| 2026-04-13 | S27.SI | USD | $675.0000 | $673.8400 | $678.9900 | $674.6600 | $675.4000 | 205 | |
| 2026-04-10 | S27.SI | USD | $680.0000 | $678.0600 | $682.0000 | $679.5000 | $680.0000 | 388 | |
| 2026-04-09 | S27.SI | USD | $672.0100 | $672.0000 | $675.8500 | $672.0000 | $674.4900 | 7,651 | |
| 2026-04-08 | S27.SI | USD | $675.9100 | $671.5100 | $677.5000 | $675.8000 | $676.8800 | 2,138 | |
| 2026-04-07 | S27.SI | USD | $658.6600 | $655.5500 | $658.6600 | $658.6800 | $659.4000 | 665 | |
| 2026-04-06 | S27.SI | USD | $657.9600 | $653.7200 | $666.9000 | $657.9700 | $659.3600 | 714 | |
| 2026-04-02 | S27.SI | USD | $649.0000 | $647.0000 | $656.4400 | $648.9000 | $649.9900 | 329 | |
| 2026-04-01 | S27.SI | USD | $654.1800 | $645.0200 | $656.4400 | $653.5300 | $655.0900 | 379 | |
| 2026-03-31 | S27.SI | USD | $638.4000 | $634.8400 | $639.8900 | $638.0000 | $639.6700 | 1,003 | |
| 2026-03-30 | S27.SI | USD | $638.9100 | $631.7500 | $639.0600 | $637.4500 | $641.0000 | 954 | |
| 2026-03-27 | S27.SI | USD | $647.5900 | $645.6400 | $650.5500 | $646.7600 | $647.3600 | 976 |