SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-13 | S27.SI | USD | CD | $394.2300 | $0.0000 | $0.0000 | $398.0000 | $409.7000 | 0 |
| 2022-12-12 | S27.SI | USD | CD | $394.2300 | $393.0000 | $395.0000 | $393.0000 | $397.5500 | 372 |
| 2022-12-09 | S27.SI | USD | CD | $398.2600 | $397.5000 | $398.2600 | $397.5500 | $409.7000 | 126 |
| 2022-12-08 | S27.SI | USD | $395.0000 | $392.8300 | $395.0000 | $393.2000 | $409.7000 | 133 | |
| 2022-12-07 | S27.SI | USD | $393.2000 | $392.9800 | $395.7000 | $393.4000 | $395.7000 | 255 | |
| 2022-12-06 | S27.SI | USD | $399.5600 | $398.6500 | $401.6200 | $399.4500 | $401.0400 | 174 | |
| 2022-12-05 | S27.SI | USD | $404.5000 | $404.5000 | $407.6000 | $404.0000 | $407.5000 | 200 | |
| 2022-12-02 | S27.SI | USD | $406.0100 | $406.0100 | $408.0000 | $406.0000 | $407.0000 | 77 | |
| 2022-12-01 | S27.SI | USD | $409.0400 | $403.0000 | $409.0400 | $407.0000 | $409.0000 | 208 | |
| 2022-11-30 | S27.SI | USD | $397.1600 | $396.0000 | $397.2700 | $396.0100 | $400.7000 | 57 | |
| 2022-11-29 | S27.SI | USD | $397.8200 | $397.6000 | $397.8200 | $397.8000 | $397.8200 | 50 | |
| 2022-11-28 | S27.SI | USD | $400.8300 | $400.0000 | $401.5200 | $398.0000 | $400.8400 | 302 | |
| 2022-11-25 | S27.SI | USD | $404.3200 | $402.0700 | $404.3400 | $402.0000 | $404.3000 | 37 | |
| 2022-11-24 | S27.SI | USD | $403.0000 | $401.9300 | $403.5000 | $403.0100 | $405.0000 | 199 | |
| 2022-11-23 | S27.SI | USD | $400.0000 | $400.0000 | $400.0000 | $391.0000 | $400.0000 | 51 | |
| 2022-11-22 | S27.SI | USD | $394.0000 | $394.0000 | $395.8000 | $394.0000 | $395.7900 | 48 | |
| 2022-11-21 | S27.SI | USD | $395.0000 | $395.0000 | $395.0000 | $394.0000 | $399.0000 | 2 | |
| 2022-11-18 | S27.SI | USD | $394.0000 | $394.0000 | $395.8100 | $393.5000 | $394.0000 | 114 | |
| 2022-11-17 | S27.SI | USD | $397.0000 | $396.8000 | $398.0100 | $395.0000 | $398.0000 | 108 | |
| 2022-11-16 | S27.SI | USD | $400.1800 | $395.8000 | $400.2400 | $398.0100 | $400.1500 | 106 | |
| 2022-11-15 | S27.SI | USD | $399.1400 | $394.9600 | $399.1400 | $394.9600 | $399.1000 | 169 | |
| 2022-11-14 | S27.SI | USD | $397.5000 | $397.5000 | $397.5000 | $397.5000 | $398.0000 | 40 | |
| 2022-11-11 | S27.SI | USD | $397.5000 | $393.4900 | $398.0000 | $396.0000 | $398.0000 | 376 | |
| 2022-11-10 | S27.SI | USD | $375.4600 | $374.8500 | $375.8000 | $374.7000 | $375.8000 | 184 | |
| 2022-11-09 | S27.SI | USD | $382.4100 | $382.4100 | $383.5700 | $381.8000 | $458.7100 | 34 | |
| 2022-11-08 | S27.SI | USD | $379.4000 | $379.4000 | $381.1400 | $379.0000 | $381.0000 | 85 | |
| 2022-11-07 | S27.SI | USD | $375.0000 | $375.0000 | $375.0000 | $376.5000 | $458.7100 | 1 | |
| 2022-11-04 | S27.SI | USD | $373.0000 | $371.5000 | $374.0000 | $373.0000 | $374.0000 | 264 | |
| 2022-11-03 | S27.SI | USD | $374.0000 | $374.0000 | $379.9900 | $374.0000 | $374.8000 | 202 | |
| 2022-11-02 | S27.SI | USD | $385.7000 | $385.7000 | $388.0000 | $385.0000 | $385.7000 | 51 | |
| 2022-11-01 | S27.SI | USD | $389.6000 | $388.0000 | $390.0000 | $388.0000 | $390.0000 | 311 | |
| 2022-10-31 | S27.SI | USD | $387.6500 | $387.6500 | $388.5000 | $385.0000 | $388.2000 | 103 | |
| 2022-10-28 | S27.SI | USD | $378.4900 | $377.0000 | $383.8000 | $377.0000 | $378.5000 | 42 | |
| 2022-10-27 | S27.SI | USD | $382.5000 | $0.0000 | $0.0000 | $383.4600 | $458.7100 | 0 | |
| 2022-10-26 | S27.SI | USD | $382.5000 | $381.0000 | $382.5000 | $381.6700 | $457.0000 | 42 | |
| 2022-10-25 | S27.SI | USD | $380.1800 | $376.0000 | $380.1800 | $378.5000 | $458.7100 | 92 | |
| 2022-10-21 | S27.SI | USD | $364.0000 | $364.0000 | $367.0000 | $364.0000 | $458.7100 | 73 | |
| 2022-10-20 | S27.SI | USD | $367.0000 | $367.0000 | $372.0000 | $367.0000 | $374.0000 | 120 | |
| 2022-10-19 | S27.SI | USD | $372.0000 | $372.0000 | $374.0000 | $370.0000 | $372.3000 | 106 | |
| 2022-10-18 | S27.SI | USD | $373.0100 | $368.2900 | $374.2700 | $368.2900 | $399.0000 | 67 | |
| 2022-10-17 | S27.SI | USD | $361.5000 | $358.5000 | $365.0000 | $361.0000 | $399.0000 | 282 | |
| 2022-10-14 | S27.SI | USD | $366.3600 | $364.3000 | $368.3200 | $364.8600 | $399.0000 | 98 | |
| 2022-10-13 | S27.SI | USD | $357.0000 | $357.0000 | $360.2200 | $357.3000 | $358.2000 | 219 | |
| 2022-10-12 | S27.SI | USD | $359.2000 | $359.0000 | $361.7400 | $359.2000 | $399.0000 | 340 | |
| 2022-10-11 | S27.SI | USD | $358.1200 | $357.2100 | $362.2200 | $357.3000 | $399.0000 | 454 | |
| 2022-10-10 | S27.SI | USD | $362.2200 | $361.6900 | $368.0000 | $360.6000 | $399.0000 | 415 | |
| 2022-10-07 | S27.SI | USD | $373.0000 | $372.0000 | $375.9000 | $372.0000 | $399.0000 | 801 | |
| 2022-10-06 | S27.SI | USD | $377.4600 | $377.4600 | $380.0000 | $376.0000 | $399.0000 | 122 | |
| 2022-10-05 | S27.SI | USD | $376.0000 | $376.0000 | $380.0000 | $375.1300 | $377.0000 | 87 | |
| 2022-10-04 | S27.SI | USD | $369.4300 | $360.0200 | $370.0700 | $370.0000 | $399.0000 | 134 |