SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | S27.SI | USD | $499.1000 | $494.0000 | $500.9800 | $498.5000 | $500.0000 | 1,498 | |
| 2024-04-18 | S27.SI | USD | $504.8700 | $503.0100 | $504.9900 | $504.1000 | $505.0000 | 244 | |
| 2024-04-17 | S27.SI | USD | $505.7400 | $504.4500 | $507.0000 | $507.0000 | $520.5000 | 329 | |
| 2024-04-16 | S27.SI | USD | $506.0000 | $505.0000 | $513.2300 | $505.6000 | $506.0000 | 414 | |
| 2024-04-15 | S27.SI | USD | $515.1000 | $514.0000 | $515.8200 | $515.1000 | $520.5000 | 458 | |
| 2024-04-12 | S27.SI | USD | $520.5000 | $516.0000 | $520.9000 | $520.0000 | $528.0000 | 274 | |
| 2024-04-11 | S27.SI | USD | $515.8500 | $515.8500 | $517.2000 | $515.5500 | $528.0000 | 471 | |
| 2024-04-09 | S27.SI | USD | $521.5400 | $520.1500 | $522.5000 | $520.0000 | $521.5500 | 152 | |
| 2024-04-08 | S27.SI | USD | $520.1500 | $518.6200 | $521.8000 | $520.0000 | $521.7800 | 196 | |
| 2024-04-05 | S27.SI | USD | $517.0000 | $515.9000 | $517.2100 | $516.5000 | $517.1000 | 270 | |
| 2024-04-04 | S27.SI | USD | $524.1800 | $522.0000 | $524.1800 | $522.0000 | $528.0000 | 182 | |
| 2024-04-03 | S27.SI | USD | $520.9900 | $520.0000 | $525.2700 | $520.0000 | $521.0000 | 406 | |
| 2024-04-02 | S27.SI | USD | $525.3000 | $523.8000 | $525.3000 | $523.8200 | $526.0000 | 2,253 | |
| 2024-04-01 | S27.SI | USD | $527.9900 | $525.9100 | $528.2600 | $526.0000 | $528.0000 | 458 | |
| 2024-03-28 | S27.SI | USD | $525.8500 | $523.5000 | $526.2600 | $524.0000 | $0.0000 | 88 | |
| 2024-03-27 | S27.SI | USD | $523.0000 | $522.6000 | $523.3000 | $522.6000 | $523.0000 | 155 | |
| 2024-03-26 | S27.SI | USD | $524.6000 | $523.0000 | $524.7400 | $524.0000 | $525.3900 | 226 | |
| 2024-03-25 | S27.SI | USD | $523.8800 | $523.0000 | $524.5000 | $522.2000 | $523.8900 | 267 | |
| 2024-03-22 | S27.SI | USD | $525.3900 | $524.5000 | $533.1200 | $524.5000 | $525.6500 | 279 | |
| 2024-03-21 | S27.SI | USD | $525.5000 | $522.3500 | $525.5000 | $524.5000 | $525.5000 | 265 | |
| 2024-03-20 | S27.SI | USD | $518.2000 | $514.7600 | $519.8000 | $516.1000 | $519.8000 | 191 | |
| 2024-03-19 | S27.SI | USD | $514.6000 | $514.0000 | $515.0000 | $514.5000 | $514.6000 | 112 | |
| 2024-03-18 | S27.SI | USD | XD | $513.8000 | $512.0000 | $514.4700 | $513.8000 | $515.0000 | 243 |
| 2024-03-15 | S27.SI | USD | XD | $516.3500 | $515.0000 | $518.0000 | $515.0000 | $520.0000 | 845 |
| 2024-03-14 | S27.SI | USD | CD | $519.9900 | $519.0000 | $519.9900 | $519.0000 | $520.0000 | 85 |
| 2024-03-13 | S27.SI | USD | CD | $519.9900 | $515.5000 | $519.9900 | $518.0000 | $520.0000 | 134 |
| 2024-03-12 | S27.SI | USD | CD | $515.0000 | $513.5000 | $515.9900 | $513.5100 | $515.5000 | 95 |
| 2024-03-11 | S27.SI | USD | CD | $512.1800 | $512.0100 | $514.4400 | $512.0100 | $514.5800 | 1,583 |
| 2024-03-08 | S27.SI | USD | $516.6000 | $511.6900 | $518.1600 | $516.7000 | $518.0000 | 362 | |
| 2024-03-07 | S27.SI | USD | $510.0000 | $510.0000 | $511.9600 | $509.6000 | $511.7000 | 1,728 | |
| 2024-03-06 | S27.SI | USD | $510.0000 | $509.2500 | $511.0000 | $509.6000 | $511.0000 | 386 | |
| 2024-03-05 | S27.SI | USD | $513.0000 | $513.0000 | $515.0000 | $512.5000 | $513.6000 | 643 | |
| 2024-03-04 | S27.SI | USD | $514.9900 | $512.6600 | $515.0000 | $513.5000 | $515.0000 | 172 | |
| 2024-03-01 | S27.SI | USD | $512.3000 | $507.7000 | $512.3000 | $509.7500 | $515.0000 | 187 | |
| 2024-02-29 | S27.SI | USD | $507.7000 | $506.8500 | $509.3100 | $506.0000 | $510.0000 | 1,224 | |
| 2024-02-28 | S27.SI | USD | $508.4000 | $507.8500 | $509.4600 | $507.5000 | $510.0000 | 310 | |
| 2024-02-27 | S27.SI | USD | $507.8500 | $507.0000 | $507.9900 | $507.8500 | $507.9900 | 114 | |
| 2024-02-26 | S27.SI | USD | $507.5000 | $506.9600 | $509.5500 | $507.7000 | $508.0000 | 107 | |
| 2024-02-23 | S27.SI | USD | $509.9800 | $505.1700 | $509.9900 | $507.5000 | $509.9900 | 402 | |
| 2024-02-22 | S27.SI | USD | $504.0000 | $498.2000 | $504.0000 | $503.1800 | $504.0000 | 464 | |
| 2024-02-21 | S27.SI | USD | $498.2300 | $496.0100 | $498.7200 | $497.0000 | $498.5500 | 291 | |
| 2024-02-20 | S27.SI | USD | $500.0000 | $498.6000 | $500.9900 | $499.1000 | $500.0000 | 182 | |
| 2024-02-19 | S27.SI | USD | $500.0100 | $500.0000 | $502.5000 | $500.0000 | $505.0000 | 161 | |
| 2024-02-16 | S27.SI | USD | $503.1900 | $502.5000 | $504.4600 | $500.0000 | $503.1900 | 80 | |
| 2024-02-15 | S27.SI | USD | $502.5000 | $500.0100 | $502.5000 | $500.5000 | $504.0000 | 216 | |
| 2024-02-14 | S27.SI | USD | $496.3700 | $496.2000 | $498.3800 | $496.3000 | $496.3700 | 325 | |
| 2024-02-13 | S27.SI | USD | $502.1300 | $500.1700 | $503.0300 | $500.7000 | $502.1300 | 137 | |
| 2024-02-09 | S27.SI | USD | $498.3800 | $498.3800 | $500.0000 | $496.7000 | $500.0000 | 54 | |
| 2024-02-08 | S27.SI | USD | $499.9900 | $498.3100 | $500.0000 | $498.5500 | $500.0000 | 264 | |
| 2024-02-07 | S27.SI | USD | $495.0000 | $494.7000 | $496.9800 | $495.0000 | $496.6000 | 116 |