SS SPDR S&P500 USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | S27.SI | USD | $499.0000 | $485.6000 | $499.6900 | $498.0100 | $499.0000 | 2,024 | |
| 2025-04-08 | S27.SI | USD | $513.0000 | $510.0000 | $515.7000 | $513.1100 | $515.6500 | 3,346 | |
| 2025-04-07 | S27.SI | USD | $491.5000 | $481.8200 | $496.9900 | $490.0000 | $491.7700 | 5,031 | |
| 2025-04-04 | S27.SI | USD | $536.7400 | $535.0000 | $550.0000 | $535.3000 | $536.6400 | 2,961 | |
| 2025-04-03 | S27.SI | USD | $551.7100 | $549.5000 | $554.4200 | $551.7500 | $552.3200 | 2,065 | |
| 2025-04-02 | S27.SI | USD | $562.5000 | $560.2000 | $566.7700 | $561.5000 | $563.0100 | 1,332 | |
| 2025-04-01 | S27.SI | USD | $560.8700 | $557.0100 | $562.5200 | $560.2000 | $562.3100 | 886 | |
| 2025-03-28 | S27.SI | USD | $567.0000 | $567.0000 | $572.0000 | $566.8000 | $567.0000 | 583 | |
| 2025-03-27 | S27.SI | USD | $570.0000 | $570.0000 | $572.0000 | $570.5000 | $572.8000 | 378 | |
| 2025-03-26 | S27.SI | USD | $577.0000 | $577.0000 | $593.0000 | $577.0000 | $579.0000 | 277 | |
| 2025-03-25 | S27.SI | USD | $576.0000 | $576.0000 | $580.0000 | $576.5000 | $576.6900 | 697 | |
| 2025-03-24 | S27.SI | USD | $570.2800 | $570.2800 | $575.1000 | $571.0200 | $573.7800 | 285 | |
| 2025-03-21 | S27.SI | USD | XD | $565.0000 | $565.0000 | $572.4900 | $564.0200 | $567.5000 | 939 |
| 2025-03-20 | S27.SI | USD | XD | $572.4900 | $570.0100 | $573.2100 | $570.0100 | $572.4900 | 759 |
| 2025-03-19 | S27.SI | USD | CD | $563.0000 | $563.0000 | $568.0000 | $563.0000 | $565.8000 | 259 |
| 2025-03-18 | S27.SI | USD | CD | $569.3500 | $566.0100 | $569.4700 | $568.0000 | $569.3500 | 790 |
| 2025-03-17 | S27.SI | USD | CD | $561.2900 | $561.1500 | $563.6500 | $561.0500 | $561.2900 | 533 |
| 2025-03-14 | S27.SI | USD | CD | $558.0000 | $556.0100 | $560.0000 | $557.6000 | $558.0000 | 708 |
| 2025-03-13 | S27.SI | USD | $559.2000 | $558.0000 | $565.0000 | $559.0000 | $559.7900 | 929 | |
| 2025-03-12 | S27.SI | USD | $562.9900 | $558.5400 | $563.0000 | $558.5400 | $563.0000 | 1,940 | |
| 2025-03-11 | S27.SI | USD | $565.0000 | $557.5000 | $565.0400 | $563.4500 | $565.0000 | 1,528 | |
| 2025-03-10 | S27.SI | USD | $572.0000 | $572.0000 | $576.5500 | $571.3000 | $572.5900 | 886 | |
| 2025-03-07 | S27.SI | USD | $576.5000 | $575.5000 | $581.0000 | $576.3000 | $578.3900 | 1,390 | |
| 2025-03-06 | S27.SI | USD | $581.0000 | $581.0000 | $598.9900 | $581.0100 | $582.3300 | 609 | |
| 2025-03-05 | S27.SI | USD | $582.5000 | $581.1200 | $585.0000 | $582.5000 | $583.7900 | 1,090 | |
| 2025-03-04 | S27.SI | USD | $588.1300 | $586.2500 | $588.8100 | $586.8000 | $588.6900 | 833 | |
| 2025-03-03 | S27.SI | USD | $595.4000 | $593.7700 | $599.0000 | $595.4000 | $596.0000 | 393 | |
| 2025-02-28 | S27.SI | USD | $590.2900 | $586.5000 | $597.0000 | $588.0000 | $590.0700 | 1,162 | |
| 2025-02-27 | S27.SI | USD | $599.0000 | $597.0000 | $600.0000 | $598.5200 | $599.0000 | 483 | |
| 2025-02-26 | S27.SI | USD | $601.4500 | $600.0000 | $601.5000 | $600.8000 | $602.0200 | 912 | |
| 2025-02-25 | S27.SI | USD | $600.0000 | $600.0000 | $622.0000 | $600.1000 | $601.5100 | 4,353 | |
| 2025-02-24 | S27.SI | USD | $608.2100 | $603.0000 | $616.0000 | $605.5300 | $608.2100 | 1,002 | |
| 2025-02-21 | S27.SI | USD | $614.5000 | $613.0100 | $615.7600 | $613.8000 | $614.5000 | 169 | |
| 2025-02-20 | S27.SI | USD | $616.0000 | $615.0000 | $616.6000 | $613.6200 | $616.5700 | 242 | |
| 2025-02-19 | S27.SI | USD | $615.1100 | $614.0100 | $616.0000 | $615.1200 | $621.0000 | 284 | |
| 2025-02-18 | S27.SI | USD | $613.9300 | $613.7500 | $614.0000 | $613.9300 | $614.9800 | 377 | |
| 2025-02-17 | S27.SI | USD | $614.0000 | $613.0100 | $614.0000 | $613.7500 | $614.0000 | 229 | |
| 2025-02-14 | S27.SI | USD | $613.0000 | $606.3600 | $614.0000 | $612.3100 | $613.0100 | 274 | |
| 2025-02-13 | S27.SI | USD | $606.3500 | $606.3500 | $609.8100 | $605.0000 | $607.0100 | 257 | |
| 2025-02-12 | S27.SI | USD | $607.2700 | $607.2700 | $610.7900 | $607.2700 | $608.0000 | 450 | |
| 2025-02-11 | S27.SI | USD | $606.7800 | $606.5500 | $606.9000 | $606.7800 | $606.9000 | 140 | |
| 2025-02-10 | S27.SI | USD | $606.9000 | $605.0000 | $607.5500 | $606.5500 | $607.0000 | 97 | |
| 2025-02-07 | S27.SI | USD | $609.0500 | $609.0500 | $611.1300 | $609.0500 | $613.0000 | 253 | |
| 2025-02-06 | S27.SI | USD | $608.8000 | $606.9000 | $609.9900 | $608.0000 | $610.0000 | 144 | |
| 2025-02-05 | S27.SI | USD | $603.0000 | $601.0000 | $605.0000 | $600.9100 | $603.7900 | 139 | |
| 2025-02-04 | S27.SI | USD | $599.5000 | $599.5000 | $607.0000 | $599.5000 | $600.0000 | 345 | |
| 2025-02-03 | S27.SI | USD | $596.0000 | $593.0000 | $596.0000 | $595.6000 | $598.5300 | 1,506 | |
| 2025-01-31 | S27.SI | USD | $611.5000 | $608.1100 | $612.6900 | $611.5000 | $612.6000 | 649 | |
| 2025-01-28 | S27.SI | USD | $604.3100 | $600.0000 | $604.9800 | $602.1000 | $604.3200 | 534 | |
| 2025-01-27 | S27.SI | USD | $600.0000 | $600.0000 | $608.5200 | $599.0000 | $600.8000 | 802 |