SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | S27.SI | USD | $563.8000 | $555.3800 | $564.9900 | $561.6000 | $562.1200 | 400 | |
| 2025-04-30 | S27.SI | USD | $554.0000 | $553.0000 | $554.5200 | $553.5000 | $554.0000 | 615 | |
| 2025-04-29 | S27.SI | USD | $553.6000 | $551.2600 | $554.0600 | $552.1200 | $553.6000 | 351 | |
| 2025-04-28 | S27.SI | USD | $549.0000 | $547.9800 | $551.7200 | $549.3900 | $552.0000 | 2,410 | |
| 2025-04-25 | S27.SI | USD | $552.4300 | $548.1500 | $552.4300 | $550.3000 | $551.3900 | 589 | |
| 2025-04-24 | S27.SI | USD | $533.7600 | $533.7600 | $539.8300 | $533.5000 | $534.0000 | 431 | |
| 2025-04-23 | S27.SI | USD | $540.0000 | $534.0000 | $540.4400 | $539.0000 | $540.9900 | 239 | |
| 2025-04-22 | S27.SI | USD | $520.0000 | $518.0000 | $520.1200 | $520.0000 | $523.0000 | 895 | |
| 2025-04-21 | S27.SI | USD | $523.0000 | $522.5100 | $526.9000 | $523.0000 | $524.0600 | 2,202 | |
| 2025-04-17 | S27.SI | USD | $532.2800 | $529.9000 | $533.9000 | $531.8300 | $533.2000 | 1,519 | |
| 2025-04-16 | S27.SI | USD | $536.3500 | $531.0000 | $536.8000 | $535.0000 | $536.3500 | 1,738 | |
| 2025-04-15 | S27.SI | USD | $541.0000 | $539.5500 | $543.0000 | $540.5000 | $541.0000 | 262 | |
| 2025-04-14 | S27.SI | USD | $543.0000 | $538.5000 | $544.0000 | $543.2100 | $545.4700 | 2,451 | |
| 2025-04-11 | S27.SI | USD | $523.5000 | $520.1400 | $533.8300 | $523.5000 | $529.2800 | 1,006 | |
| 2025-04-10 | S27.SI | USD | $533.8300 | $533.8300 | $548.0000 | $533.8300 | $534.8700 | 1,733 | |
| 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 |