SS SPDR S&P500 USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-01-24 | S27.SI | USD | $611.2400 | $610.3600 | $615.0800 | $611.3500 | $613.4500 | 247 | |
| 2025-01-23 | S27.SI | USD | $610.3600 | $608.0100 | $610.3600 | $609.0000 | $609.8300 | 123 | |
| 2025-01-22 | S27.SI | USD | $608.0000 | $606.5100 | $609.0000 | $607.5100 | $608.4500 | 364 | |
| 2025-01-21 | S27.SI | USD | $603.0000 | $600.5000 | $604.0200 | $602.8000 | $603.0000 | 235 | |
| 2025-01-20 | S27.SI | USD | $602.0000 | $597.6000 | $602.8100 | $602.0000 | $603.0000 | 261 | |
| 2025-01-17 | S27.SI | USD | $596.9900 | $595.4700 | $597.6000 | $595.6400 | $596.9900 | 1,166 | |
| 2025-01-16 | S27.SI | USD | $597.6000 | $595.4300 | $599.9200 | $597.6000 | $599.3000 | 644 | |
| 2025-01-15 | S27.SI | USD | $586.5000 | $586.0000 | $587.5700 | $586.0000 | $586.5000 | 152 | |
| 2025-01-14 | S27.SI | USD | $588.8500 | $580.0000 | $588.8500 | $587.0000 | $589.8800 | 209 | |
| 2025-01-13 | S27.SI | USD | $579.6500 | $579.6500 | $585.0000 | $578.0000 | $579.6500 | 1,933 | |
| 2025-01-10 | S27.SI | USD | $591.6000 | $589.0100 | $592.0000 | $591.0000 | $591.6800 | 189 | |
| 2025-01-09 | S27.SI | USD | $592.9400 | $590.5000 | $593.0000 | $590.3900 | $592.9600 | 674 | |
| 2025-01-08 | S27.SI | USD | $594.0000 | $593.2500 | $594.9900 | $594.0000 | $594.9900 | 635 | |
| 2025-01-07 | S27.SI | USD | $597.0000 | $597.0000 | $599.8000 | $597.7500 | $599.0000 | 300 | |
| 2025-01-06 | S27.SI | USD | $596.7900 | $593.1500 | $596.7900 | $596.0000 | $596.7900 | 466 | |
| 2025-01-03 | S27.SI | USD | $590.0000 | $589.0000 | $601.3500 | $590.0000 | $590.7900 | 2,153 | |
| 2025-01-02 | S27.SI | USD | $592.7600 | $590.0000 | $605.0000 | $592.7600 | $593.3700 | 920 | |
| 2024-12-31 | S27.SI | USD | $591.9200 | $591.0000 | $596.0000 | $591.9200 | $605.0000 | 614 |