SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-26 | S27.SI | USD | $438.3200 | $438.0000 | $439.2900 | $438.3200 | $0.0000 | 670 | |
| 2021-07-23 | S27.SI | USD | $437.0000 | $435.8100 | $437.5100 | $437.1000 | $0.0000 | 210 | |
| 2021-07-22 | S27.SI | USD | $435.2500 | $432.7500 | $435.2500 | $435.2500 | $0.0000 | 200 | |
| 2021-07-21 | S27.SI | USD | $429.8100 | $429.6500 | $429.8100 | $430.1100 | $0.0000 | 200 | |
| 2021-07-19 | S27.SI | USD | $429.7500 | $429.5000 | $435.7200 | $380.0000 | $430.0000 | 650 | |
| 2021-07-16 | S27.SI | USD | $435.7200 | $433.7700 | $436.0000 | $434.6600 | $0.0000 | 130 | |
| 2021-07-15 | S27.SI | USD | $434.8500 | $434.4000 | $436.3000 | $434.1000 | $0.0000 | 690 | |
| 2021-07-14 | S27.SI | USD | $436.0000 | $436.0000 | $437.5000 | $433.7700 | $0.0000 | 510 | |
| 2021-07-13 | S27.SI | USD | $437.6200 | $437.6200 | $438.3000 | $437.5000 | $438.0200 | 140 | |
| 2021-07-12 | S27.SI | USD | $433.9500 | $433.9500 | $435.3000 | $434.2000 | $435.5900 | 220 | |
| 2021-07-09 | S27.SI | USD | $431.5000 | $429.3700 | $431.5100 | $431.3000 | $0.0000 | 520 | |
| 2021-07-08 | S27.SI | USD | $432.4000 | $432.4000 | $434.0000 | $429.3700 | $434.0000 | 200 | |
| 2021-07-07 | S27.SI | USD | $433.8200 | $433.2000 | $433.8200 | $433.8200 | $0.0000 | 60 | |
| 2021-07-06 | S27.SI | USD | $434.0600 | $433.7400 | $434.1700 | $434.0800 | $0.0000 | 160 | |
| 2021-07-05 | S27.SI | USD | $434.1700 | $434.1700 | $434.3200 | $432.0000 | $0.0000 | 130 | |
| 2021-07-02 | S27.SI | USD | $432.1100 | $430.6400 | $432.1100 | $430.5000 | $0.0000 | 220 | |
| 2021-07-01 | S27.SI | USD | $430.6400 | $429.6700 | $430.8900 | $429.3800 | $431.0000 | 290 | |
| 2021-06-30 | S27.SI | USD | $427.2000 | $427.2000 | $429.2900 | $427.0000 | $427.2000 | 630 | |
| 2021-06-29 | S27.SI | USD | $427.2000 | $427.0000 | $427.5000 | $427.0000 | $0.0000 | 370 | |
| 2021-06-28 | S27.SI | USD | $426.0600 | $426.0600 | $426.0600 | $426.3600 | $0.0000 | 90 | |
| 2021-06-25 | S27.SI | USD | $426.3600 | $426.3600 | $427.3600 | $425.0000 | $0.0000 | 1,520 | |
| 2021-06-24 | S27.SI | USD | $425.1000 | $425.0000 | $425.1000 | $423.9500 | $425.2900 | 430 | |
| 2021-06-23 | S27.SI | USD | $425.0700 | $425.0700 | $427.0000 | $421.0600 | $425.3800 | 180 | |
| 2021-06-22 | S27.SI | USD | $422.6000 | $422.6000 | $422.6000 | $417.5300 | $0.0000 | 30 | |
| 2021-06-21 | S27.SI | USD | XD | $416.2100 | $413.7500 | $418.0000 | $416.2100 | $421.8000 | 440 |
| 2021-06-18 | S27.SI | USD | XD | $421.8300 | $421.7700 | $422.1300 | $421.6700 | $421.8400 | 280 |
| 2021-06-17 | S27.SI | USD | CD | $422.0000 | $420.7500 | $424.7000 | $421.0000 | $0.0000 | 70 |
| 2021-06-16 | S27.SI | USD | CD | $425.9600 | $425.9400 | $426.4700 | $424.7000 | $0.0000 | 370 |
| 2021-06-15 | S27.SI | USD | CD | $426.3800 | $426.3800 | $426.4000 | $426.4000 | $426.5000 | 160 |
| 2021-06-14 | S27.SI | USD | CD | $426.4000 | $424.7000 | $426.6500 | $426.0000 | $0.0000 | 470 |
| 2021-06-11 | S27.SI | USD | CD | $424.7000 | $422.1100 | $425.4200 | $424.5000 | $425.4200 | 110 |
| 2021-06-10 | S27.SI | USD | $422.4000 | $422.4000 | $423.1900 | $421.0000 | $422.8700 | 840 | |
| 2021-06-09 | S27.SI | USD | $423.4700 | $423.0000 | $423.4700 | $422.8000 | $423.4700 | 130 | |
| 2021-06-08 | S27.SI | USD | $422.9000 | $0.0000 | $0.0000 | $422.6000 | $423.4700 | 0 | |
| 2021-06-07 | S27.SI | USD | $423.4700 | $421.0000 | $423.4700 | $423.4700 | $0.0000 | 100 | |
| 2021-06-04 | S27.SI | USD | $420.7800 | $419.5300 | $421.2800 | $419.0000 | $0.0000 | 190 | |
| 2021-06-03 | S27.SI | USD | $421.2800 | $421.2800 | $422.3800 | $419.6000 | $0.0000 | 200 | |
| 2021-06-02 | S27.SI | USD | $418.6500 | $418.6500 | $422.3500 | $418.8000 | $0.0000 | 180 | |
| 2021-06-01 | S27.SI | USD | $422.3500 | $420.7000 | $422.3500 | $422.3500 | $0.0000 | 170 | |
| 2021-05-31 | S27.SI | USD | $421.6900 | $421.4000 | $422.0000 | $420.0500 | $421.7000 | 210 | |
| 2021-05-28 | S27.SI | USD | $419.8300 | $419.8300 | $422.4200 | $420.0000 | $0.0000 | 150 | |
| 2021-05-27 | S27.SI | USD | $419.4100 | $419.0000 | $419.6700 | $419.3100 | $0.0000 | 170 | |
| 2021-05-25 | S27.SI | USD | $421.9700 | $419.3700 | $421.9700 | $417.5000 | $0.0000 | 320 | |
| 2021-05-24 | S27.SI | USD | $417.8700 | $415.3700 | $418.3700 | $416.2900 | $0.0000 | 210 | |
| 2021-05-21 | S27.SI | USD | $414.9700 | $414.9700 | $414.9700 | $415.2700 | $417.1000 | 10 | |
| 2021-05-20 | S27.SI | USD | $410.0100 | $410.0100 | $410.0100 | $410.3000 | $0.0000 | 20 | |
| 2021-05-19 | S27.SI | USD | $410.0000 | $410.0000 | $417.4600 | $409.5000 | $417.4600 | 700 | |
| 2021-05-18 | S27.SI | USD | $417.1000 | $417.0000 | $417.1000 | $417.2000 | $0.0000 | 100 | |
| 2021-05-17 | S27.SI | USD | $417.0200 | $413.0100 | $417.0200 | $416.7200 | $0.0000 | 100 | |
| 2021-05-14 | S27.SI | USD | $413.0000 | $411.4600 | $413.0500 | $411.4600 | $413.0500 | 450 |