SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-20 | S27.SI | USD | $413.3200 | $413.2400 | $414.0000 | $410.0000 | $412.9000 | 56 | |
| 2023-04-19 | S27.SI | USD | $414.2000 | $414.0000 | $416.0000 | $410.0000 | $416.0000 | 74 | |
| 2023-04-18 | S27.SI | USD | $416.0000 | $413.5000 | $416.0000 | $414.0000 | $416.0000 | 134 | |
| 2023-04-17 | S27.SI | USD | $413.1800 | $413.1800 | $414.0000 | $413.3000 | $414.0000 | 112 | |
| 2023-04-14 | S27.SI | USD | $413.5000 | $412.2000 | $414.0000 | $413.5000 | $413.6500 | 133 | |
| 2023-04-13 | S27.SI | USD | $410.0000 | $408.0000 | $410.6300 | $409.5000 | $415.0000 | 233 | |
| 2023-04-12 | S27.SI | USD | $409.3600 | $409.3600 | $411.4400 | $410.0000 | $411.0000 | 125 | |
| 2023-04-11 | S27.SI | USD | $410.0000 | $409.0000 | $411.0000 | $409.4000 | $411.0000 | 104 | |
| 2023-04-10 | S27.SI | USD | $409.0200 | $409.0000 | $410.0000 | $409.0500 | $411.0000 | 113 | |
| 2023-04-06 | S27.SI | USD | $408.3900 | $406.4300 | $408.7800 | $408.0000 | $408.3900 | 59 | |
| 2023-04-05 | S27.SI | USD | $409.8800 | $409.8800 | $412.2500 | $407.5000 | $414.0000 | 282 | |
| 2023-04-04 | S27.SI | USD | $412.2400 | $409.5000 | $412.2400 | $410.2300 | $412.2400 | 1,046 | |
| 2023-04-03 | S27.SI | USD | $409.5000 | $407.9300 | $410.0000 | $408.6000 | $409.5000 | 138 | |
| 2023-03-31 | S27.SI | USD | $405.1000 | $405.1000 | $408.0000 | $400.6100 | $409.8800 | 394 | |
| 2023-03-30 | S27.SI | USD | $404.0000 | $400.6100 | $404.0000 | $401.0700 | $404.2100 | 189 | |
| 2023-03-29 | S27.SI | USD | $400.8000 | $398.9600 | $400.8000 | $400.0000 | $403.0000 | 146 | |
| 2023-03-28 | S27.SI | USD | $397.0000 | $397.0000 | $404.0000 | $397.0000 | $403.0000 | 71 | |
| 2023-03-27 | S27.SI | USD | $397.0000 | $395.6700 | $399.7100 | $397.0000 | $415.0000 | 255 | |
| 2023-03-24 | S27.SI | USD | $393.0000 | $393.0000 | $395.5000 | $390.0100 | $397.8000 | 501 | |
| 2023-03-23 | S27.SI | USD | $396.8200 | $394.3000 | $396.8500 | $395.1000 | $415.0000 | 237 | |
| 2023-03-22 | S27.SI | USD | $398.2300 | $398.0900 | $400.7000 | $398.2300 | $415.0000 | 338 | |
| 2023-03-21 | S27.SI | USD | $396.5000 | $392.0000 | $396.5000 | $393.0000 | $415.0000 | 35 | |
| 2023-03-20 | S27.SI | USD | XD | $387.0000 | $387.0000 | $394.5500 | $386.6800 | $391.3900 | 440 |
| 2023-03-17 | S27.SI | USD | XD | $396.1000 | $395.0000 | $396.1000 | $395.0000 | $415.0000 | 85 |
| 2023-03-16 | S27.SI | USD | CD | $392.0000 | $392.0000 | $392.8600 | $390.0000 | $415.0000 | 169 |
| 2023-03-15 | S27.SI | USD | CD | $394.0000 | $392.0100 | $394.0000 | $392.0500 | $415.0000 | 149 |
| 2023-03-14 | S27.SI | USD | CD | $387.9900 | $386.6800 | $388.3200 | $387.0000 | $415.0000 | 598 |
| 2023-03-13 | S27.SI | USD | CD | $389.5000 | $389.5000 | $394.6800 | $389.0000 | $414.8800 | 274 |
| 2023-03-10 | S27.SI | USD | $389.9000 | $389.5000 | $391.8500 | $389.5100 | $415.0000 | 461 | |
| 2023-03-09 | S27.SI | USD | $400.0700 | $399.5000 | $400.2000 | $399.0000 | $415.0000 | 90 | |
| 2023-03-08 | S27.SI | USD | $399.9400 | $399.0000 | $401.0000 | $399.0000 | $400.0000 | 200 | |
| 2023-03-07 | S27.SI | USD | $406.0000 | $405.9900 | $409.0000 | $406.0000 | $410.4900 | 343 | |
| 2023-03-06 | S27.SI | USD | $406.3500 | $400.8000 | $406.7600 | $400.8000 | $408.0000 | 149 | |
| 2023-03-03 | S27.SI | USD | $392.8000 | $0.0000 | $0.0000 | $395.0000 | $400.0000 | 0 | |
| 2023-03-02 | S27.SI | USD | $392.8000 | $392.8000 | $396.4400 | $392.8000 | $400.0000 | 377 | |
| 2023-03-01 | S27.SI | USD | $399.2200 | $396.0000 | $400.0000 | $399.2200 | $400.0000 | 162 | |
| 2023-02-28 | S27.SI | USD | $397.9800 | $397.5000 | $400.2000 | $397.9800 | $400.0000 | 211 | |
| 2023-02-27 | S27.SI | USD | $399.6700 | $396.8200 | $400.9000 | $398.4000 | $415.0000 | 239 | |
| 2023-02-24 | S27.SI | USD | $400.9600 | $400.9600 | $402.2700 | $400.0000 | $401.9300 | 170 | |
| 2023-02-23 | S27.SI | USD | $402.4200 | $401.2300 | $402.9900 | $401.4500 | $415.0000 | 429 | |
| 2023-02-22 | S27.SI | USD | $399.8500 | $399.8500 | $401.7700 | $399.8500 | $401.7300 | 264 | |
| 2023-02-21 | S27.SI | USD | $404.7000 | $404.7000 | $406.9900 | $404.1800 | $419.0000 | 317 | |
| 2023-02-20 | S27.SI | USD | $408.2500 | $406.4600 | $408.7900 | $407.0000 | $419.0000 | 67 | |
| 2023-02-17 | S27.SI | USD | $406.0000 | $406.0000 | $411.9000 | $405.0300 | $415.0000 | 708 | |
| 2023-02-16 | S27.SI | USD | $415.1000 | $415.1000 | $416.4900 | $415.0000 | $415.0500 | 30 | |
| 2023-02-15 | S27.SI | USD | $412.4700 | $411.0000 | $413.3400 | $411.0000 | $415.0000 | 121 | |
| 2023-02-14 | S27.SI | USD | $413.8300 | $411.3300 | $413.8300 | $412.8800 | $419.0000 | 203 | |
| 2023-02-13 | S27.SI | USD | $408.9900 | $407.0000 | $408.9900 | $408.0000 | $410.0000 | 226 | |
| 2023-02-10 | S27.SI | USD | $407.5000 | $407.5000 | $409.0000 | $407.2200 | $415.1300 | 169 | |
| 2023-02-09 | S27.SI | USD | $413.0000 | $412.0000 | $413.6000 | $412.0000 | $415.5000 | 139 |