SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-24 | S27.SI | USD | $456.0000 | $456.0000 | $456.0000 | $455.5100 | $455.9600 | 59 | |
| 2023-11-23 | S27.SI | USD | $456.0000 | $454.8600 | $456.0000 | $455.5000 | $456.0000 | 184 | |
| 2023-11-22 | S27.SI | USD | $455.5700 | $454.9000 | $456.0000 | $453.9900 | $455.5800 | 69 | |
| 2023-11-21 | S27.SI | USD | $455.8000 | $455.0000 | $457.0300 | $451.0000 | $456.0000 | 151 | |
| 2023-11-20 | S27.SI | USD | $452.4900 | $452.4900 | $452.8400 | $450.8500 | $452.5000 | 31 | |
| 2023-11-17 | S27.SI | USD | $453.1000 | $451.0000 | $453.4100 | $451.5000 | $453.2500 | 117 | |
| 2023-11-16 | S27.SI | USD | $451.8700 | $451.0000 | $452.0700 | $450.1000 | $451.0000 | 85 | |
| 2023-11-15 | S27.SI | USD | $452.0000 | $449.0100 | $452.0000 | $451.1100 | $452.0000 | 1,893 | |
| 2023-11-14 | S27.SI | USD | $441.0000 | $440.1300 | $441.0000 | $440.5100 | $455.0000 | 70 | |
| 2023-11-10 | S27.SI | USD | $435.0100 | $435.0000 | $436.9500 | $435.0100 | $439.4900 | 111 | |
| 2023-11-09 | S27.SI | USD | $438.5000 | $438.0000 | $439.3800 | $438.0000 | $439.2000 | 71 | |
| 2023-11-08 | S27.SI | USD | $438.5400 | $438.5400 | $438.9400 | $437.0100 | $438.5500 | 14 | |
| 2023-11-07 | S27.SI | USD | $436.7200 | $435.1100 | $437.5600 | $436.0000 | $437.2000 | 176 | |
| 2023-11-06 | S27.SI | USD | $437.9800 | $435.2300 | $437.9900 | $437.0000 | $437.9800 | 124 | |
| 2023-11-03 | S27.SI | USD | $431.0100 | $426.2500 | $433.4100 | $431.0200 | $433.0000 | 171 | |
| 2023-11-02 | S27.SI | USD | $426.2500 | $425.0000 | $426.8300 | $425.1400 | $426.2000 | 264 | |
| 2023-11-01 | S27.SI | USD | $419.6800 | $417.5000 | $420.2500 | $417.5000 | $420.0000 | 155 | |
| 2023-10-31 | S27.SI | USD | $416.0000 | $415.8000 | $416.4900 | $416.0100 | $417.3600 | 282 | |
| 2023-10-30 | S27.SI | USD | $415.0000 | $414.0000 | $415.3500 | $414.1000 | $442.0000 | 484 | |
| 2023-10-27 | S27.SI | USD | $416.2000 | $416.2000 | $417.5000 | $416.1000 | $416.2000 | 174 | |
| 2023-10-26 | S27.SI | USD | $416.9900 | $415.1100 | $420.0000 | $415.3800 | $417.0000 | 512 | |
| 2023-10-25 | S27.SI | USD | $424.0000 | $424.0000 | $427.0000 | $423.0000 | $425.7800 | 239 | |
| 2023-10-24 | S27.SI | USD | $424.0000 | $423.0000 | $424.1200 | $423.0000 | $442.0000 | 323 | |
| 2023-10-23 | S27.SI | USD | $420.4800 | $420.4800 | $425.0000 | $421.3000 | $424.8800 | 370 | |
| 2023-10-20 | S27.SI | USD | $426.1500 | $426.1100 | $428.6600 | $426.1500 | $442.0000 | 207 | |
| 2023-10-19 | S27.SI | USD | $430.5000 | $430.5000 | $433.4100 | $430.0000 | $442.0000 | 100 | |
| 2023-10-18 | S27.SI | USD | $435.5600 | $435.5600 | $437.3300 | $435.5600 | $437.3000 | 13 | |
| 2023-10-17 | S27.SI | USD | $438.3800 | $436.0800 | $438.5300 | $436.5000 | $438.3900 | 265 | |
| 2023-10-16 | S27.SI | USD | $434.0000 | $434.0000 | $435.3700 | $433.0000 | $435.0000 | 140 | |
| 2023-10-13 | S27.SI | USD | $434.0200 | $434.0200 | $437.6200 | $433.6600 | $435.0000 | 206 | |
| 2023-10-12 | S27.SI | USD | $440.1500 | $438.0000 | $441.9900 | $437.9700 | $442.0000 | 116 | |
| 2023-10-11 | S27.SI | USD | $435.0000 | $434.7000 | $437.3200 | $434.7000 | $437.3200 | 211 | |
| 2023-10-10 | S27.SI | USD | $435.0000 | $433.0000 | $435.6900 | $434.0000 | $435.1500 | 126 | |
| 2023-10-09 | S27.SI | USD | $426.4500 | $426.4500 | $432.0000 | $426.4500 | $428.5000 | 478 | |
| 2023-10-06 | S27.SI | USD | $426.0000 | $426.0000 | $426.4800 | $425.5000 | $426.0000 | 419 | |
| 2023-10-05 | S27.SI | USD | $426.4800 | $425.0000 | $427.5500 | $425.0100 | $426.4900 | 438 | |
| 2023-10-04 | S27.SI | USD | $423.4600 | $420.5000 | $423.7100 | $422.0000 | $429.0000 | 787 | |
| 2023-10-03 | S27.SI | USD | $429.0000 | $428.5000 | $431.8000 | $429.0500 | $437.0000 | 250 | |
| 2023-10-02 | S27.SI | USD | $432.2700 | $431.2000 | $432.4900 | $431.2000 | $432.5000 | 149 | |
| 2023-09-29 | S27.SI | USD | $431.2000 | $430.0000 | $431.2000 | $431.3000 | $437.0000 | 140 | |
| 2023-09-28 | S27.SI | USD | $428.0000 | $427.5000 | $429.6400 | $427.2000 | $428.5000 | 617 | |
| 2023-09-27 | S27.SI | USD | $430.0000 | $428.9500 | $430.0000 | $429.4900 | $437.0000 | 135 | |
| 2023-09-26 | S27.SI | USD | $433.1400 | $431.0000 | $433.4800 | $430.0100 | $437.0000 | 288 | |
| 2023-09-25 | S27.SI | USD | $431.1000 | $431.1000 | $434.0500 | $431.5000 | $437.0000 | 569 | |
| 2023-09-22 | S27.SI | USD | $434.5700 | $432.5000 | $434.7600 | $433.5000 | $438.7500 | 745 | |
| 2023-09-21 | S27.SI | USD | $439.2900 | $439.0000 | $443.0000 | $438.5000 | $439.0000 | 1,896 | |
| 2023-09-20 | S27.SI | USD | $444.0000 | $443.9900 | $445.0000 | $443.9900 | $444.0000 | 44 | |
| 2023-09-19 | S27.SI | USD | $445.0000 | $445.0000 | $445.4900 | $445.0000 | $445.4800 | 152 | |
| 2023-09-18 | S27.SI | USD | XD | $445.4900 | $444.8000 | $449.0000 | $445.0200 | $445.5000 | 90 |
| 2023-09-15 | S27.SI | USD | XD | $451.3400 | $450.0000 | $451.9900 | $450.0000 | $451.3400 | 138 |