SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-27 | S27.SI | USD | $362.0000 | $362.0000 | $362.0000 | $362.0200 | $366.4900 | 110 | |
| 2020-11-26 | S27.SI | USD | $362.5600 | $362.1200 | $364.7000 | $362.5600 | $366.4900 | 210 | |
| 2020-11-25 | S27.SI | USD | $364.9900 | $364.5300 | $366.4900 | $361.5000 | $365.0000 | 190 | |
| 2020-11-24 | S27.SI | USD | $361.5000 | $360.0000 | $361.6000 | $359.0000 | $0.0000 | 70 | |
| 2020-11-23 | S27.SI | USD | $356.5000 | $356.5000 | $356.5000 | $356.5000 | $0.0000 | 10 | |
| 2020-11-20 | S27.SI | USD | $355.6100 | $355.6100 | $357.6900 | $328.7000 | $357.5000 | 290 | |
| 2020-11-19 | S27.SI | USD | $357.7500 | $355.5500 | $358.4700 | $355.8500 | $0.0000 | 190 | |
| 2020-11-18 | S27.SI | USD | $359.0000 | $359.0000 | $361.9000 | $359.3000 | $0.0000 | 190 | |
| 2020-11-17 | S27.SI | USD | $361.9000 | $361.0000 | $363.3000 | $359.4500 | $0.0000 | 350 | |
| 2020-11-16 | S27.SI | USD | $361.0000 | $359.4500 | $362.8500 | $359.4500 | $363.0000 | 350 | |
| 2020-11-13 | S27.SI | USD | $355.2300 | $351.0500 | $355.2300 | $328.7000 | $357.2500 | 320 | |
| 2020-11-12 | S27.SI | USD | $356.2300 | $356.2300 | $356.6000 | $352.0200 | $357.2500 | 70 | |
| 2020-11-11 | S27.SI | USD | $356.3000 | $356.3000 | $356.3200 | $352.0200 | $356.4500 | 70 | |
| 2020-11-10 | S27.SI | USD | $353.9700 | $352.0000 | $356.7200 | $353.9700 | $360.0000 | 2,590 | |
| 2020-11-09 | S27.SI | USD | $356.4200 | $351.0000 | $356.7900 | $351.8800 | $430.0000 | 230 | |
| 2020-11-06 | S27.SI | USD | $349.0000 | $349.0000 | $349.2000 | $347.7000 | $354.0000 | 120 | |
| 2020-11-05 | S27.SI | USD | $347.6000 | $347.0900 | $348.2000 | $344.0000 | $430.0000 | 760 | |
| 2020-11-04 | S27.SI | USD | $333.6200 | $333.6200 | $343.5000 | $337.0000 | $430.0000 | 180 | |
| 2020-11-03 | S27.SI | USD | $334.1200 | $331.2800 | $334.1200 | $334.1200 | $430.0000 | 210 | |
| 2020-11-02 | S27.SI | USD | $328.4700 | $326.8500 | $328.4700 | $327.5000 | $430.0000 | 550 | |
| 2020-10-30 | S27.SI | USD | $326.8500 | $324.9100 | $329.2000 | $325.6400 | $430.0000 | 360 | |
| 2020-10-29 | S27.SI | USD | $329.2000 | $328.4400 | $331.4500 | $329.0000 | $350.0000 | 490 | |
| 2020-10-28 | S27.SI | USD | $338.2500 | $337.6000 | $340.3000 | $325.0000 | $350.0000 | 320 | |
| 2020-10-27 | S27.SI | USD | $341.1300 | $341.0000 | $342.1300 | $0.0000 | $341.1400 | 250 | |
| 2020-10-26 | S27.SI | USD | $343.8100 | $343.8100 | $345.5000 | $0.0000 | $350.0000 | 80 | |
| 2020-10-23 | S27.SI | USD | $345.4900 | $344.1100 | $345.4900 | $345.2100 | $345.4900 | 310 | |
| 2020-10-22 | S27.SI | USD | $343.4800 | $341.8000 | $343.4800 | $0.0000 | $343.4800 | 170 | |
| 2020-10-21 | S27.SI | USD | $344.5000 | $344.3100 | $344.5000 | $0.0000 | $351.0000 | 90 | |
| 2020-10-20 | S27.SI | USD | $342.5100 | $342.5100 | $348.0000 | $342.5200 | $349.5400 | 360 | |
| 2020-10-19 | S27.SI | USD | $349.8000 | $348.0000 | $350.1400 | $348.0000 | $430.0000 | 250 | |
| 2020-10-16 | S27.SI | USD | $346.8200 | $346.8200 | $349.9000 | $346.5200 | $355.0000 | 220 | |
| 2020-10-15 | S27.SI | USD | $345.6000 | $345.6000 | $349.1200 | $0.0000 | $355.0000 | 180 | |
| 2020-10-14 | S27.SI | USD | $351.0100 | $350.0500 | $351.6000 | $350.0000 | $355.0000 | 100 | |
| 2020-10-13 | S27.SI | USD | $351.6100 | $350.6200 | $351.6200 | $351.6000 | $0.0000 | 720 | |
| 2020-10-12 | S27.SI | USD | $349.7800 | $345.8300 | $471.7700 | $347.7200 | $349.5000 | 150 | |
| 2020-10-09 | S27.SI | USD | $345.1100 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2020-10-08 | S27.SI | USD | $342.1200 | $0.0000 | $0.0000 | $338.0000 | $0.0000 | 0 | |
| 2020-10-07 | S27.SI | USD | $337.1500 | $336.1900 | $337.1500 | $337.0000 | $0.0000 | 370 | |
| 2020-10-06 | S27.SI | USD | $340.6800 | $340.0000 | $341.1700 | $336.0000 | $0.0000 | 470 | |
| 2020-10-05 | S27.SI | USD | $336.3000 | $336.3000 | $337.0500 | $334.9000 | $337.2500 | 280 | |
| 2020-10-02 | S27.SI | USD | $332.4600 | $316.8600 | $337.0800 | $332.4600 | $337.2800 | 680 | |
| 2020-10-01 | S27.SI | USD | $337.5000 | $336.0000 | $337.5000 | $336.0000 | $337.7000 | 40 | |
| 2020-09-30 | S27.SI | USD | $330.7800 | $330.7800 | $335.0000 | $0.0000 | $335.0000 | 90 | |
| 2020-09-29 | S27.SI | USD | $334.8500 | $334.8500 | $336.2100 | $0.0000 | $0.0000 | 350 | |
| 2020-09-28 | S27.SI | USD | $331.3800 | $330.3200 | $331.7000 | $324.5000 | $0.0000 | 120 | |
| 2020-09-25 | S27.SI | USD | $324.5200 | $324.5200 | $326.1600 | $0.0000 | $326.9600 | 220 | |
| 2020-09-24 | S27.SI | USD | $322.2000 | $322.2000 | $324.0500 | $322.3000 | $0.0000 | 150 | |
| 2020-09-23 | S27.SI | USD | $330.6100 | $330.6100 | $330.6100 | $327.0000 | $0.0000 | 120 | |
| 2020-09-22 | S27.SI | USD | $325.8000 | $325.8000 | $328.3500 | $325.8000 | $0.0000 | 380 | |
| 2020-09-21 | S27.SI | USD | XD | $328.0200 | $328.0000 | $328.0200 | $0.0000 | $0.0000 | 100 |