SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | S27.SI | USD | $385.4500 | $381.3800 | $385.7000 | $383.7400 | $393.8000 | 1,410 | |
| 2021-02-25 | S27.SI | USD | $393.5400 | $387.0300 | $394.1600 | $386.8800 | $393.8000 | 160 | |
| 2021-02-24 | S27.SI | USD | $385.3000 | $385.3000 | $387.8500 | $385.2000 | $492.4000 | 150 | |
| 2021-02-23 | S27.SI | USD | $386.3400 | $386.1000 | $386.3400 | $386.1000 | $492.4000 | 70 | |
| 2021-02-22 | S27.SI | USD | $386.1000 | $386.1000 | $390.7700 | $380.0000 | $390.3900 | 630 | |
| 2021-02-19 | S27.SI | USD | $390.0000 | $390.0000 | $392.7500 | $390.0000 | $492.4000 | 220 | |
| 2021-02-18 | S27.SI | USD | $391.1600 | $390.8600 | $392.7500 | $391.1600 | $492.4000 | 440 | |
| 2021-02-17 | S27.SI | USD | $393.1400 | $392.6600 | $393.7100 | $392.0000 | $393.5000 | 200 | |
| 2021-02-16 | S27.SI | USD | $396.1700 | $394.2800 | $396.8000 | $390.0000 | $396.8000 | 270 | |
| 2021-02-15 | S27.SI | USD | $395.4900 | $395.2300 | $395.6500 | $390.8000 | $395.5000 | 300 | |
| 2021-02-11 | S27.SI | USD | $390.6900 | $390.6900 | $391.6800 | $390.0000 | $0.0000 | 30 | |
| 2021-02-10 | S27.SI | USD | $391.0000 | $390.8100 | $391.0000 | $390.8600 | $392.5000 | 250 | |
| 2021-02-09 | S27.SI | USD | $390.7200 | $389.8400 | $390.7200 | $390.7200 | $390.8000 | 230 | |
| 2021-02-08 | S27.SI | USD | $389.0000 | $389.0000 | $389.9900 | $388.0000 | $389.8200 | 450 | |
| 2021-02-05 | S27.SI | USD | $389.0000 | $385.7500 | $389.1100 | $386.8800 | $389.0000 | 170 | |
| 2021-02-04 | S27.SI | USD | $384.7000 | $384.5500 | $384.7000 | $382.1000 | $0.0000 | 1,180 | |
| 2021-02-03 | S27.SI | USD | $384.6600 | $382.2200 | $385.8000 | $384.6600 | $0.0000 | 260 | |
| 2021-02-02 | S27.SI | USD | $379.9600 | $379.9600 | $380.1600 | $376.0000 | $379.9600 | 30 | |
| 2021-02-01 | S27.SI | USD | $374.4000 | $368.1000 | $374.8000 | $373.5500 | $374.4000 | 290 | |
| 2021-01-29 | S27.SI | USD | $373.3600 | $373.3600 | $384.9000 | $372.4800 | $0.0000 | 210 | |
| 2021-01-28 | S27.SI | USD | $372.4800 | $372.4800 | $383.5900 | $365.0000 | $373.5500 | 760 | |
| 2021-01-27 | S27.SI | USD | $384.0000 | $384.0000 | $385.5900 | $384.0000 | $384.6000 | 110 | |
| 2021-01-26 | S27.SI | USD | $383.6100 | $380.0000 | $385.1500 | $383.6100 | $0.0000 | 290 | |
| 2021-01-25 | S27.SI | USD | $385.4700 | $385.4700 | $385.7700 | $384.1000 | $385.4800 | 380 | |
| 2021-01-22 | S27.SI | USD | $383.2000 | $383.2000 | $385.0000 | $379.7500 | $384.2000 | 460 | |
| 2021-01-21 | S27.SI | USD | $383.9400 | $383.9400 | $386.8800 | $384.2400 | $0.0000 | 250 | |
| 2021-01-20 | S27.SI | USD | $380.5500 | $378.6000 | $380.5700 | $379.8500 | $0.0000 | 310 | |
| 2021-01-19 | S27.SI | USD | $377.2500 | $376.6200 | $377.2500 | $377.2500 | $0.0000 | 250 | |
| 2021-01-18 | S27.SI | USD | $376.1200 | $375.3000 | $378.2600 | $375.5000 | $0.0000 | 580 | |
| 2021-01-15 | S27.SI | USD | $378.0000 | $377.0000 | $382.2200 | $378.0000 | $0.0000 | 630 | |
| 2021-01-14 | S27.SI | USD | $382.2200 | $380.0000 | $382.2200 | $380.3000 | $0.0000 | 130 | |
| 2021-01-13 | S27.SI | USD | $379.7600 | $378.0000 | $379.9900 | $378.0000 | $379.7700 | 120 | |
| 2021-01-12 | S27.SI | USD | $378.3000 | $378.0100 | $378.3000 | $378.3100 | $380.0000 | 30 | |
| 2021-01-11 | S27.SI | USD | $380.1500 | $378.0100 | $381.0000 | $378.0100 | $381.4900 | 140 | |
| 2021-01-08 | S27.SI | USD | $381.4900 | $381.4900 | $381.8000 | $376.8900 | $383.0000 | 140 | |
| 2021-01-07 | S27.SI | USD | $376.8000 | $376.8000 | $376.9000 | $369.2300 | $376.8900 | 110 | |
| 2021-01-06 | S27.SI | USD | $369.6000 | $369.6000 | $371.4900 | $367.0000 | $0.0000 | 300 | |
| 2021-01-05 | S27.SI | USD | $370.8000 | $368.8600 | $373.0000 | $367.8600 | $371.0000 | 640 | |
| 2021-01-04 | S27.SI | USD | $373.9400 | $373.2600 | $373.9400 | $374.2400 | $0.0000 | 350 | |
| 2020-12-31 | S27.SI | USD | $373.2600 | $372.0600 | $373.7000 | $373.2000 | $0.0000 | 180 | |
| 2020-12-30 | S27.SI | USD | $372.5800 | $372.5800 | $374.2800 | $372.8800 | $0.0000 | 40 | |
| 2020-12-29 | S27.SI | USD | $374.9400 | $372.2500 | $374.9400 | $373.2500 | $0.0000 | 710 | |
| 2020-12-28 | S27.SI | USD | $372.1200 | $372.0000 | $372.2000 | $371.7000 | $372.1300 | 350 | |
| 2020-12-24 | S27.SI | USD | $368.0000 | $368.0000 | $368.3000 | $368.2000 | $0.0000 | 20 | |
| 2020-12-23 | S27.SI | USD | $367.5700 | $366.3800 | $367.9000 | $367.5700 | $0.0000 | 250 | |
| 2020-12-22 | S27.SI | USD | $367.9000 | $367.4300 | $369.5800 | $367.4800 | $0.0000 | 260 | |
| 2020-12-21 | S27.SI | USD | XD | $369.0000 | $369.0000 | $371.1800 | $369.0000 | $370.3900 | 490 |
| 2020-12-18 | S27.SI | USD | XD | $371.2900 | $370.7000 | $373.5200 | $371.0600 | $371.3000 | 230 |
| 2020-12-17 | S27.SI | USD | CD | $373.5200 | $370.5000 | $373.5200 | $370.5000 | $471.7500 | 160 |
| 2020-12-16 | S27.SI | USD | CD | $370.3000 | $370.0000 | $370.3000 | $370.0000 | $370.5000 | 500 |