SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | S27.SI | USD | $545.9300 | $545.9300 | $547.2000 | $545.0000 | $546.1300 | 657 | |
| 2024-07-01 | S27.SI | USD | $547.0000 | $547.0000 | $548.6900 | $547.0000 | $547.1100 | 352 | |
| 2024-06-28 | S27.SI | USD | $550.7500 | $547.4000 | $550.8500 | $549.6000 | $550.9600 | 128 | |
| 2024-06-27 | S27.SI | USD | $547.6000 | $546.1000 | $548.5000 | $545.4000 | $547.4000 | 57 | |
| 2024-06-26 | S27.SI | USD | $548.5000 | $545.1100 | $548.9000 | $548.0000 | $548.8900 | 229 | |
| 2024-06-25 | S27.SI | USD | $545.0000 | $544.8000 | $545.4900 | $544.0000 | $545.0000 | 185 | |
| 2024-06-24 | S27.SI | USD | $548.1800 | $545.5000 | $548.1800 | $546.0000 | $548.0000 | 275 | |
| 2024-06-21 | S27.SI | USD | XD | $545.5000 | $545.5000 | $547.9400 | $545.0000 | $545.5000 | 194 |
| 2024-06-20 | S27.SI | USD | XD | $552.9300 | $550.0000 | $552.9400 | $551.7000 | $0.0000 | 91 |
| 2024-06-19 | S27.SI | USD | CD | $550.0000 | $549.0000 | $551.4600 | $550.0000 | $551.5000 | 115 |
| 2024-06-18 | S27.SI | USD | CD | $547.1000 | $547.0000 | $548.0000 | $547.0900 | $548.0000 | 152 |
| 2024-06-14 | S27.SI | USD | $544.4000 | $542.5000 | $545.4900 | $542.5000 | $544.4800 | 332 | |
| 2024-06-13 | S27.SI | USD | $544.7400 | $542.0100 | $545.3100 | $543.0000 | $544.9200 | 225 | |
| 2024-06-12 | S27.SI | USD | $538.0100 | $537.0100 | $538.5000 | $538.0100 | $538.5000 | 38 | |
| 2024-06-11 | S27.SI | USD | $537.9300 | $535.0000 | $538.3500 | $535.9800 | $537.4300 | 260 | |
| 2024-06-10 | S27.SI | USD | $535.0000 | $535.0000 | $536.7800 | $534.4600 | $535.3800 | 115 | |
| 2024-06-07 | S27.SI | USD | $536.6000 | $536.4000 | $536.6000 | $536.5000 | $536.6000 | 122 | |
| 2024-06-06 | S27.SI | USD | $536.4000 | $534.7100 | $536.9900 | $536.0000 | $536.4000 | 151 | |
| 2024-06-05 | S27.SI | USD | $529.0800 | $529.0700 | $529.7800 | $529.0800 | $530.5000 | 122 | |
| 2024-06-04 | S27.SI | USD | $525.5300 | $525.5300 | $530.7800 | $525.0000 | $527.1700 | 207 | |
| 2024-06-03 | S27.SI | USD | $530.2200 | $530.0000 | $531.3000 | $528.2400 | $530.2200 | 101 | |
| 2024-05-31 | S27.SI | USD | $524.0000 | $524.0000 | $524.3900 | $523.8000 | $524.0000 | 117 | |
| 2024-05-30 | S27.SI | USD | $526.0000 | $525.5000 | $529.0000 | $525.1000 | $526.4900 | 286 | |
| 2024-05-29 | S27.SI | USD | $530.3100 | $530.0000 | $532.0000 | $528.0000 | $530.3400 | 228 | |
| 2024-05-28 | S27.SI | USD | $534.4300 | $532.4900 | $534.4300 | $532.5000 | $534.5500 | 344 | |
| 2024-05-27 | S27.SI | USD | $532.4900 | $531.0000 | $532.5500 | $531.7700 | $532.4900 | 311 | |
| 2024-05-24 | S27.SI | USD | $530.0000 | $528.5000 | $530.2900 | $529.0000 | $534.8000 | 302 | |
| 2024-05-23 | S27.SI | USD | $534.8000 | $533.0000 | $535.0000 | $533.6000 | $535.0000 | 73 | |
| 2024-05-21 | S27.SI | USD | $532.7500 | $532.7500 | $533.2900 | $532.3300 | $533.3300 | 95 | |
| 2024-05-20 | S27.SI | USD | $532.9900 | $531.7700 | $533.1900 | $532.0200 | $533.0000 | 309 | |
| 2024-05-17 | S27.SI | USD | $531.6200 | $529.6600 | $532.0000 | $529.6500 | $531.7700 | 240 | |
| 2024-05-16 | S27.SI | USD | $532.0000 | $527.0000 | $534.0000 | $532.0000 | $533.5800 | 323 | |
| 2024-05-15 | S27.SI | USD | $526.8100 | $524.4300 | $526.8100 | $524.6600 | $526.8100 | 655 | |
| 2024-05-14 | S27.SI | USD | $524.0000 | $523.0000 | $525.0000 | $523.5000 | $524.4400 | 350 | |
| 2024-05-13 | S27.SI | USD | $523.5000 | $522.5000 | $523.9000 | $523.6000 | $524.5500 | 162 | |
| 2024-05-10 | S27.SI | USD | $523.8100 | $521.6200 | $523.8100 | $522.4800 | $525.1800 | 156 | |
| 2024-05-09 | S27.SI | USD | $519.4700 | $519.0000 | $519.8800 | $518.5000 | $519.4500 | 309 | |
| 2024-05-08 | S27.SI | USD | $519.9500 | $519.0000 | $520.6100 | $519.3000 | $520.4300 | 499 | |
| 2024-05-07 | S27.SI | USD | $519.9300 | $517.0400 | $519.9300 | $519.0000 | $520.0000 | 80 | |
| 2024-05-06 | S27.SI | USD | $515.4900 | $512.5100 | $515.4900 | $513.5000 | $517.0000 | 153 | |
| 2024-05-03 | S27.SI | USD | $508.0000 | $507.4800 | $509.8800 | $507.4800 | $508.0000 | 101 | |
| 2024-05-02 | S27.SI | USD | $505.0000 | $505.0000 | $509.7200 | $504.9000 | $505.0000 | 414 | |
| 2024-04-30 | S27.SI | USD | $512.6400 | $511.5000 | $513.0000 | $511.5000 | $512.7900 | 134 | |
| 2024-04-29 | S27.SI | USD | $511.0000 | $511.0000 | $516.0000 | $510.6200 | $511.0000 | 131 | |
| 2024-04-26 | S27.SI | USD | $510.6200 | $506.0000 | $511.2300 | $509.0000 | $516.0000 | 385 | |
| 2024-04-25 | S27.SI | USD | $505.8000 | $505.0000 | $506.2600 | $503.1000 | $516.0000 | 81 | |
| 2024-04-24 | S27.SI | USD | $509.0000 | $509.0000 | $510.4900 | $508.0000 | $516.0000 | 740 | |
| 2024-04-23 | S27.SI | USD | $503.1100 | $501.1000 | $503.1100 | $501.6000 | $516.0000 | 225 | |
| 2024-04-22 | S27.SI | USD | $499.8800 | $498.0000 | $500.0000 | $498.9000 | $500.0000 | 413 | |
| 2024-04-19 | S27.SI | USD | $499.1000 | $494.0000 | $500.9800 | $498.5000 | $500.0000 | 1,498 |