SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | S27.SI | USD | $498.2300 | $496.0100 | $498.7200 | $497.0000 | $498.5500 | 291 | |
| 2024-02-20 | S27.SI | USD | $500.0000 | $498.6000 | $500.9900 | $499.1000 | $500.0000 | 182 | |
| 2024-02-19 | S27.SI | USD | $500.0100 | $500.0000 | $502.5000 | $500.0000 | $505.0000 | 161 | |
| 2024-02-16 | S27.SI | USD | $503.1900 | $502.5000 | $504.4600 | $500.0000 | $503.1900 | 80 | |
| 2024-02-15 | S27.SI | USD | $502.5000 | $500.0100 | $502.5000 | $500.5000 | $504.0000 | 216 | |
| 2024-02-14 | S27.SI | USD | $496.3700 | $496.2000 | $498.3800 | $496.3000 | $496.3700 | 325 | |
| 2024-02-13 | S27.SI | USD | $502.1300 | $500.1700 | $503.0300 | $500.7000 | $502.1300 | 137 | |
| 2024-02-09 | S27.SI | USD | $498.3800 | $498.3800 | $500.0000 | $496.7000 | $500.0000 | 54 | |
| 2024-02-08 | S27.SI | USD | $499.9900 | $498.3100 | $500.0000 | $498.5500 | $500.0000 | 264 | |
| 2024-02-07 | S27.SI | USD | $495.0000 | $494.7000 | $496.9800 | $495.0000 | $496.6000 | 116 | |
| 2024-02-06 | S27.SI | USD | $495.8900 | $495.0000 | $497.0000 | $494.0000 | $500.0000 | 160 | |
| 2024-02-05 | S27.SI | USD | $495.9000 | $494.0100 | $496.1400 | $494.3000 | $497.0000 | 340 | |
| 2024-02-02 | S27.SI | USD | $493.7400 | $491.7200 | $494.7900 | $492.0000 | $493.9900 | 337 | |
| 2024-02-01 | S27.SI | USD | $486.0000 | $485.0000 | $490.0000 | $485.5000 | $490.8900 | 355 | |
| 2024-01-31 | S27.SI | USD | $490.9000 | $490.0000 | $492.0000 | $490.9000 | $491.5800 | 156 | |
| 2024-01-30 | S27.SI | USD | $492.0000 | $491.3000 | $493.8300 | $491.3400 | $492.0000 | 175 | |
| 2024-01-29 | S27.SI | USD | $488.0000 | $487.2000 | $488.0000 | $487.8400 | $488.0000 | 301 | |
| 2024-01-26 | S27.SI | USD | $487.1000 | $487.1000 | $489.4000 | $487.2000 | $487.5000 | 250 | |
| 2024-01-25 | S27.SI | USD | $486.0100 | $486.0100 | $487.1000 | $486.0200 | $487.0000 | 75 | |
| 2024-01-24 | S27.SI | USD | $487.0000 | $486.0300 | $487.0000 | $486.3000 | $487.0000 | 206 | |
| 2024-01-23 | S27.SI | USD | $485.0000 | $485.0000 | $486.3000 | $484.9000 | $485.0000 | 605 | |
| 2024-01-22 | S27.SI | USD | $485.0000 | $481.0000 | $486.2900 | $484.8000 | $485.0000 | 233 | |
| 2024-01-19 | S27.SI | USD | $477.9000 | $474.1000 | $477.9000 | $477.5000 | $478.0000 | 121 | |
| 2024-01-18 | S27.SI | USD | $473.9000 | $473.5000 | $473.9000 | $473.7000 | $473.9000 | 79 | |
| 2024-01-17 | S27.SI | USD | $474.8400 | $474.4000 | $475.6200 | $474.0000 | $474.8500 | 150 | |
| 2024-01-16 | S27.SI | USD | $475.6200 | $475.6200 | $477.5000 | $475.0000 | $475.6200 | 58 | |
| 2024-01-15 | S27.SI | USD | $476.8400 | $476.0100 | $478.0000 | $476.8400 | $478.0000 | 337 | |
| 2024-01-12 | S27.SI | USD | $478.0000 | $477.7800 | $478.5000 | $477.0000 | $478.0000 | 268 | |
| 2024-01-11 | S27.SI | USD | $478.5000 | $475.8800 | $478.5000 | $478.5000 | $478.8800 | 198 | |
| 2024-01-10 | S27.SI | USD | $475.8800 | $475.5000 | $476.0100 | $475.8800 | $475.8900 | 207 | |
| 2024-01-09 | S27.SI | USD | $475.5000 | $475.5000 | $476.0000 | $475.0000 | $476.0000 | 102 | |
| 2024-01-08 | S27.SI | USD | $470.0500 | $468.3600 | $471.2500 | $468.3600 | $472.0000 | 291 | |
| 2024-01-05 | S27.SI | USD | $467.1000 | $467.1000 | $470.0100 | $467.5000 | $473.5000 | 196 | |
| 2024-01-04 | S27.SI | USD | $470.0100 | $470.0100 | $474.0000 | $471.0000 | $474.0000 | 373 | |
| 2024-01-03 | S27.SI | USD | $474.0000 | $474.0000 | $477.8800 | $473.0000 | $475.0000 | 536 | |
| 2024-01-02 | S27.SI | USD | $478.0900 | $477.5000 | $480.0000 | $477.9000 | $478.1000 | 192 | |
| 2023-12-29 | S27.SI | USD | $479.4900 | $478.0000 | $479.4900 | $478.0000 | $479.5000 | 142 | |
| 2023-12-28 | S27.SI | USD | $479.3000 | $477.3500 | $480.0000 | $478.5000 | $480.0000 | 270 | |
| 2023-12-27 | S27.SI | USD | $478.2600 | $476.5400 | $479.0000 | $477.0100 | $478.0000 | 86 | |
| 2023-12-26 | S27.SI | USD | $476.6900 | $474.1000 | $476.8000 | $476.2100 | $480.0000 | 195 | |
| 2023-12-22 | S27.SI | USD | $474.0500 | $472.5000 | $474.7500 | $472.5200 | $474.5800 | 93 | |
| 2023-12-21 | S27.SI | USD | $472.4900 | $471.0000 | $472.8100 | $471.0000 | $472.5000 | 468 | |
| 2023-12-20 | S27.SI | USD | $476.8000 | $474.0000 | $477.5000 | $476.0000 | $479.0000 | 112 | |
| 2023-12-19 | S27.SI | USD | $473.9900 | $473.9900 | $473.9900 | $473.9900 | $474.0000 | 89 | |
| 2023-12-18 | S27.SI | USD | XD | $473.0000 | $468.7300 | $473.0000 | $470.0500 | $473.0000 | 517 |
| 2023-12-15 | S27.SI | USD | XD | $472.5000 | $470.0100 | $474.5900 | $472.5000 | $473.3400 | 1,259 |
| 2023-12-14 | S27.SI | USD | CD | $474.5900 | $471.8400 | $474.8700 | $473.5000 | $480.0000 | 1,699 |
| 2023-12-13 | S27.SI | USD | CD | $465.5000 | $463.0000 | $465.5000 | $465.5100 | $466.8900 | 75 |
| 2023-12-12 | S27.SI | USD | CD | $463.0000 | $462.0000 | $463.0000 | $462.0000 | $463.0000 | 420 |
| 2023-12-11 | S27.SI | USD | CD | $461.5000 | $459.9500 | $461.9900 | $461.0000 | $461.9700 | 82 |