SS SPDR S&P500 USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-03 | S27.SI | USD | $307.5000 | $306.8000 | $307.5000 | $307.8000 | $0.0000 | 110 | |
| 2020-06-02 | S27.SI | USD | $307.0000 | $305.2000 | $307.0000 | $305.7000 | $307.3000 | 300 | |
| 2020-06-01 | S27.SI | USD | $304.0000 | $302.9900 | $306.2800 | $303.0000 | $306.2800 | 210 | |
| 2020-05-29 | S27.SI | USD | $301.7000 | $300.0500 | $304.5500 | $301.7000 | $303.6800 | 340 | |
| 2020-05-28 | S27.SI | USD | $303.6000 | $303.2000 | $303.7000 | $303.5000 | $305.0000 | 290 | |
| 2020-05-27 | S27.SI | USD | $301.5500 | $301.2500 | $301.5500 | $298.8500 | $305.0000 | 490 | |
| 2020-05-26 | S27.SI | USD | $298.8500 | $291.7900 | $300.0000 | $296.9400 | $305.0000 | 230 | |
| 2020-05-22 | S27.SI | USD | $293.8200 | $293.8200 | $294.5000 | $260.0000 | $293.8200 | 60 | |
| 2020-05-21 | S27.SI | USD | $294.8000 | $294.8000 | $295.0000 | $294.7500 | $297.0000 | 280 | |
| 2020-05-20 | S27.SI | USD | $294.6900 | $294.6900 | $295.0000 | $260.0000 | $294.7000 | 110 | |
| 2020-05-19 | S27.SI | USD | $295.4400 | $292.0100 | $295.4400 | $294.2000 | $296.0000 | 580 | |
| 2020-05-18 | S27.SI | USD | $287.0000 | $287.0000 | $287.0000 | $287.0000 | $290.0000 | 90 | |
| 2020-05-15 | S27.SI | USD | $286.5000 | $286.5000 | $287.0400 | $281.6700 | $286.5000 | 40 | |
| 2020-05-14 | S27.SI | USD | $279.5700 | $279.5400 | $286.1700 | $279.6000 | $283.6600 | 110 | |
| 2020-05-13 | S27.SI | USD | $286.1800 | $286.1800 | $286.7800 | $286.1800 | $0.0000 | 100 | |
| 2020-05-12 | S27.SI | USD | $289.7000 | $289.7000 | $292.4000 | $289.7000 | $292.3000 | 60 | |
| 2020-05-11 | S27.SI | USD | $293.9000 | $292.9000 | $294.2000 | $292.4000 | $293.7000 | 520 | |
| 2020-05-08 | S27.SI | USD | $292.9100 | $292.9100 | $294.1400 | $287.8400 | $292.9100 | 30 | |
| 2020-05-06 | S27.SI | USD | $286.0000 | $286.0000 | $286.3000 | $286.1800 | $0.0000 | 100 | |
| 2020-05-05 | S27.SI | USD | $286.3000 | $285.6000 | $286.3000 | $278.8000 | $286.3400 | 130 | |
| 2020-05-04 | S27.SI | USD | $279.1000 | $278.8000 | $285.0000 | $279.0700 | $0.0000 | 420 | |
| 2020-04-30 | S27.SI | USD | $292.2100 | $292.2100 | $297.0400 | $292.0000 | $0.0000 | 880 | |
| 2020-04-29 | S27.SI | USD | $289.7000 | $289.7000 | $291.4100 | $285.0000 | $289.3200 | 210 | |
| 2020-04-28 | S27.SI | USD | $288.0000 | $285.0200 | $302.0100 | $285.0200 | $288.0000 | 160 | |
| 2020-04-27 | S27.SI | USD | $285.0000 | $283.0000 | $285.0000 | $284.9000 | $286.8800 | 330 | |
| 2020-04-24 | S27.SI | USD | $276.6000 | $276.5000 | $276.6000 | $276.6000 | $288.3000 | 120 | |
| 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 |