SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-14 | S27.SI | USD | CD | $450.0000 | $447.8000 | $455.0000 | $448.0000 | $450.0000 | 43 |
| 2023-09-13 | S27.SI | USD | CD | $447.8000 | $445.8800 | $449.0000 | $446.0200 | $447.8000 | 66 |
| 2023-09-12 | S27.SI | USD | CD | $448.9000 | $448.9000 | $449.5000 | $446.0000 | $449.0000 | 71 |
| 2023-09-11 | S27.SI | USD | CD | $448.9200 | $448.0100 | $450.0000 | $448.3000 | $450.0000 | 213 |
| 2023-09-08 | S27.SI | USD | $446.0000 | $446.0000 | $447.8200 | $445.0000 | $453.0000 | 111 | |
| 2023-09-07 | S27.SI | USD | $446.5000 | $446.5000 | $448.0000 | $446.0000 | $453.0000 | 147 | |
| 2023-09-06 | S27.SI | USD | $450.3000 | $448.9800 | $450.9800 | $448.9800 | $451.8800 | 277 | |
| 2023-09-05 | S27.SI | USD | $451.8100 | $451.4000 | $452.9500 | $450.0000 | $452.0000 | 76 | |
| 2023-09-04 | S27.SI | USD | $452.9500 | $452.9500 | $452.9900 | $452.0000 | $452.9500 | 123 | |
| 2023-08-31 | S27.SI | USD | $452.9800 | $450.1000 | $453.0000 | $451.9000 | $452.9800 | 237 | |
| 2023-08-30 | S27.SI | USD | $451.5200 | $450.0100 | $451.5200 | $450.0100 | $450.4000 | 319 | |
| 2023-08-29 | S27.SI | USD | $444.6300 | $442.6800 | $445.1800 | $443.0900 | $448.0000 | 366 | |
| 2023-08-28 | S27.SI | USD | $442.0000 | $440.0000 | $442.0000 | $442.0000 | $460.0000 | 116 | |
| 2023-08-25 | S27.SI | USD | $439.7000 | $438.4000 | $439.8100 | $438.1000 | $440.0000 | 291 | |
| 2023-08-24 | S27.SI | USD | $447.8800 | $445.7100 | $448.4500 | $445.7100 | $450.0000 | 398 | |
| 2023-08-23 | S27.SI | USD | $441.0000 | $440.3000 | $441.7000 | $441.0000 | $445.8100 | 2,628 | |
| 2023-08-22 | S27.SI | USD | $441.6900 | $440.0000 | $441.6900 | $441.7000 | $445.8100 | 89 | |
| 2023-08-21 | S27.SI | USD | $438.0000 | $437.0000 | $438.7700 | $437.4000 | $445.8100 | 301 | |
| 2023-08-18 | S27.SI | USD | $437.5000 | $437.0000 | $440.0000 | $437.0000 | $441.0000 | 302 | |
| 2023-08-17 | S27.SI | USD | $441.0000 | $440.7900 | $443.0000 | $440.8000 | $441.0000 | 165 | |
| 2023-08-16 | S27.SI | USD | $445.8200 | $443.5000 | $445.8200 | $444.1000 | $452.0000 | 248 | |
| 2023-08-15 | S27.SI | USD | $447.8900 | $447.8900 | $451.0800 | $445.5000 | $451.0000 | 155 | |
| 2023-08-14 | S27.SI | USD | $448.2200 | $445.5000 | $449.1000 | $446.8000 | $460.0000 | 254 | |
| 2023-08-11 | S27.SI | USD | $446.0000 | $446.0000 | $448.0000 | $446.0000 | $447.0000 | 220 | |
| 2023-08-10 | S27.SI | USD | $448.5000 | $448.4500 | $449.1600 | $448.6100 | $448.9000 | 89 | |
| 2023-08-08 | S27.SI | USD | $450.5000 | $450.5000 | $453.0000 | $450.0000 | $451.7100 | 373 | |
| 2023-08-07 | S27.SI | USD | $448.5500 | $448.5500 | $452.5700 | $448.5500 | $449.5000 | 511 | |
| 2023-08-04 | S27.SI | USD | $452.0100 | $449.7500 | $452.5600 | $451.5000 | $452.5700 | 175 | |
| 2023-08-03 | S27.SI | USD | $449.0000 | $449.0000 | $452.5900 | $449.0000 | $452.0000 | 197 | |
| 2023-08-02 | S27.SI | USD | $453.0000 | $453.0000 | $457.5000 | $453.0000 | $454.0000 | 140 | |
| 2023-08-01 | S27.SI | USD | $458.1000 | $457.5700 | $459.8700 | $457.4100 | $458.4700 | 86 | |
| 2023-07-31 | S27.SI | USD | $457.3000 | $455.8100 | $459.0000 | $457.0000 | $457.3000 | 148 | |
| 2023-07-28 | S27.SI | USD | $455.8000 | $452.5700 | $459.8900 | $454.0000 | $459.2000 | 139 | |
| 2023-07-27 | S27.SI | USD | $459.8900 | $458.0000 | $459.8900 | $457.0000 | $459.9000 | 67 | |
| 2023-07-26 | S27.SI | USD | $457.3600 | $455.5000 | $459.9900 | $455.5000 | $458.0000 | 310 | |
| 2023-07-25 | S27.SI | USD | $455.5000 | $454.0000 | $455.8800 | $455.0000 | $455.5000 | 34 | |
| 2023-07-24 | S27.SI | USD | $453.1000 | $452.0000 | $454.0000 | $451.2000 | $454.0000 | 81 | |
| 2023-07-21 | S27.SI | USD | $454.0000 | $453.0100 | $454.2100 | $453.5000 | $454.0000 | 82 | |
| 2023-07-20 | S27.SI | USD | $455.0000 | $455.0000 | $456.0000 | $454.0000 | $455.0000 | 37 | |
| 2023-07-19 | S27.SI | USD | $455.0000 | $453.4200 | $455.9000 | $455.0000 | $455.8800 | 170 | |
| 2023-07-18 | S27.SI | USD | $452.4800 | $452.1200 | $452.4800 | $450.5100 | $455.0000 | 61 | |
| 2023-07-17 | S27.SI | USD | $450.9900 | $449.0000 | $451.0500 | $449.1000 | $455.0000 | 89 | |
| 2023-07-14 | S27.SI | USD | $451.0000 | $449.0000 | $451.0000 | $450.0000 | $460.0000 | 378 | |
| 2023-07-13 | S27.SI | USD | $448.0000 | $446.4100 | $450.0000 | $447.5000 | $448.0000 | 403 | |
| 2023-07-12 | S27.SI | USD | $444.6300 | $442.1100 | $444.6500 | $442.6400 | $444.6400 | 1,462 | |
| 2023-07-11 | S27.SI | USD | $440.5000 | $439.5000 | $441.7900 | $440.1000 | $445.0000 | 146 | |
| 2023-07-10 | S27.SI | USD | $438.8200 | $438.0500 | $439.0500 | $437.5000 | $439.0500 | 381 | |
| 2023-07-07 | S27.SI | USD | $439.0100 | $439.0000 | $441.0000 | $439.0000 | $443.0000 | 177 | |
| 2023-07-06 | S27.SI | USD | $443.0000 | $442.6000 | $444.5900 | $443.0000 | $443.1600 | 1,889 | |
| 2023-07-05 | S27.SI | USD | $444.1000 | $444.1000 | $445.0000 | $444.0000 | $445.0000 | 179 |