SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | S27.SI | USD | $277.2000 | $277.2000 | $281.1200 | $276.9000 | $288.3000 | 340 | |
| 2020-04-22 | S27.SI | USD | $276.5000 | $274.4000 | $279.0000 | $276.5000 | $279.4500 | 380 | |
| 2020-04-21 | S27.SI | USD | $279.4500 | $279.4000 | $285.6300 | $279.4500 | $283.5400 | 1,230 | |
| 2020-04-20 | S27.SI | USD | $288.0000 | $288.0000 | $290.0300 | $280.0000 | $288.0000 | 830 | |
| 2020-04-17 | S27.SI | USD | $288.7000 | $286.0000 | $290.6200 | $279.5000 | $289.6100 | 980 | |
| 2020-04-16 | S27.SI | USD | $279.5000 | $276.0000 | $280.6400 | $279.5000 | $285.1000 | 890 | |
| 2020-04-15 | S27.SI | USD | $280.9400 | $280.7200 | $284.8000 | $280.9000 | $284.0000 | 780 | |
| 2020-04-14 | S27.SI | USD | $279.9600 | $274.5000 | $280.5700 | $275.5200 | $280.5700 | 220 | |
| 2020-04-13 | S27.SI | USD | $274.4200 | $274.4100 | $278.7600 | $274.4200 | $274.5200 | 1,870 | |
| 2020-04-09 | S27.SI | USD | $275.3400 | $265.0200 | $278.5800 | $273.4000 | $275.6400 | 380 | |
| 2020-04-08 | S27.SI | USD | $264.0000 | $264.0000 | $268.5700 | $263.7000 | $268.8700 | 700 | |
| 2020-04-07 | S27.SI | USD | $271.0000 | $263.2500 | $271.0000 | $267.1400 | $271.3000 | 500 | |
| 2020-04-06 | S27.SI | USD | $259.6800 | $249.6400 | $259.6800 | $255.0000 | $259.9800 | 750 | |
| 2020-04-03 | S27.SI | USD | $249.5000 | $249.5000 | $250.8000 | $247.0000 | $0.0000 | 350 | |
| 2020-04-02 | S27.SI | USD | $249.5000 | $249.2600 | $251.1900 | $249.6500 | $0.0000 | 190 | |
| 2020-04-01 | S27.SI | USD | $251.2600 | $249.0000 | $257.5000 | $251.2000 | $260.0000 | 1,660 | |
| 2020-03-31 | S27.SI | USD | $265.6900 | $261.6000 | $266.2500 | $261.8700 | $265.5000 | 490 | |
| 2020-03-30 | S27.SI | USD | $253.9800 | $249.5800 | $257.9100 | $249.3000 | $254.0000 | 3,300 | |
| 2020-03-27 | S27.SI | USD | $257.9100 | $255.7400 | $259.6600 | $256.5000 | $258.1000 | 2,040 | |
| 2020-03-26 | S27.SI | USD | $240.3500 | $240.3500 | $249.1200 | $240.3500 | $246.0000 | 1,980 | |
| 2020-03-25 | S27.SI | USD | $249.0000 | $239.6600 | $249.1300 | $249.1300 | $0.0000 | 1,170 | |
| 2020-03-24 | S27.SI | USD | $233.2200 | $227.0200 | $233.2200 | $231.0000 | $0.0000 | 260 | |
| 2020-03-23 | S27.SI | USD | XD | $221.9000 | $219.0000 | $250.4700 | $221.1800 | $249.6800 | 1,220 |
| 2020-03-20 | S27.SI | USD | XD | $250.4800 | $235.3900 | $250.4800 | $247.5000 | $0.0000 | 660 |
| 2020-03-19 | S27.SI | USD | CD | $241.7300 | $231.7100 | $241.7300 | $241.7300 | $0.0000 | 420 |
| 2020-03-18 | S27.SI | USD | CD | $238.9500 | $238.9000 | $246.5000 | $238.9500 | $247.8800 | 2,100 |
| 2020-03-17 | S27.SI | USD | CD | $247.8800 | $247.6800 | $254.0300 | $242.0000 | $254.3300 | 2,760 |
| 2020-03-16 | S27.SI | USD | CD | $248.3100 | $246.4800 | $256.1600 | $248.3000 | $251.9800 | 4,920 |
| 2020-03-13 | S27.SI | USD | CD | $254.1700 | $241.3000 | $257.5900 | $254.0000 | $0.0000 | 2,110 |
| 2020-03-12 | S27.SI | USD | CD | $261.8800 | $261.8800 | $282.3800 | $261.0000 | $0.0000 | 1,450 |
| 2020-03-11 | S27.SI | USD | $282.4000 | $278.8000 | $285.5200 | $278.8100 | $283.8800 | 2,730 | |
| 2020-03-10 | S27.SI | USD | $283.0000 | $281.2500 | $286.8400 | $282.7000 | $0.0000 | 1,650 | |
| 2020-03-09 | S27.SI | USD | $283.0000 | $282.9000 | $289.0000 | $283.2000 | $0.0000 | 1,120 | |
| 2020-03-06 | S27.SI | USD | $298.2000 | $298.2000 | $304.4900 | $298.0000 | $302.3100 | 570 | |
| 2020-03-05 | S27.SI | USD | $309.8800 | $308.6100 | $310.8300 | $304.6600 | $310.6600 | 160 | |
| 2020-03-04 | S27.SI | USD | $304.0000 | $302.3000 | $305.9900 | $304.0000 | $305.3200 | 560 | |
| 2020-03-03 | S27.SI | USD | $310.6500 | $305.0000 | $310.6500 | $305.0000 | $0.0000 | 1,230 | |
| 2020-03-02 | S27.SI | USD | $299.7000 | $291.5000 | $299.7000 | $300.0000 | $0.0000 | 1,090 | |
| 2020-02-28 | S27.SI | USD | $291.5000 | $291.2000 | $306.9800 | $291.2000 | $0.0000 | 1,880 | |
| 2020-02-27 | S27.SI | USD | $307.0000 | $306.9900 | $311.8700 | $307.0000 | $0.0000 | 380 | |
| 2020-02-26 | S27.SI | USD | $313.2000 | $313.2000 | $324.6000 | $0.0000 | $0.0000 | 700 | |
| 2020-02-25 | S27.SI | USD | $324.6000 | $324.6000 | $328.0000 | $324.6000 | $0.0000 | 520 | |
| 2020-02-24 | S27.SI | USD | $327.9000 | $327.9000 | $335.5000 | $327.2000 | $0.0000 | 170 | |
| 2020-02-21 | S27.SI | USD | $335.5000 | $335.5000 | $339.5500 | $0.0000 | $339.5500 | 180 | |
| 2020-02-20 | S27.SI | USD | $339.3500 | $338.0000 | $339.3500 | $338.0000 | $0.0000 | 230 | |
| 2020-02-19 | S27.SI | USD | $337.4100 | $337.4100 | $337.7100 | $337.4100 | $338.0100 | 80 | |
| 2020-02-18 | S27.SI | USD | $337.7100 | $337.7100 | $339.0100 | $335.0000 | $337.7100 | 50 | |
| 2020-02-17 | S27.SI | USD | $339.7700 | $338.4100 | $345.0000 | $338.0800 | $0.0000 | 150 | |
| 2020-02-14 | S27.SI | USD | $339.2100 | $336.4500 | $339.5100 | $337.0700 | $0.0000 | 70 | |
| 2020-02-13 | S27.SI | USD | $335.3800 | $335.3800 | $337.9800 | $335.3800 | $0.0000 | 70 |