SPDR S&P500 US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-29 | S27.SI | USD | $431.2000 | $430.0000 | $431.2000 | $431.3000 | $437.0000 | 140 | |
| 2023-09-28 | S27.SI | USD | $428.0000 | $427.5000 | $429.6400 | $427.2000 | $428.5000 | 617 | |
| 2023-09-27 | S27.SI | USD | $430.0000 | $428.9500 | $430.0000 | $429.4900 | $437.0000 | 135 | |
| 2023-09-26 | S27.SI | USD | $433.1400 | $431.0000 | $433.4800 | $430.0100 | $437.0000 | 288 | |
| 2023-09-25 | S27.SI | USD | $431.1000 | $431.1000 | $434.0500 | $431.5000 | $437.0000 | 569 | |
| 2023-09-22 | S27.SI | USD | $434.5700 | $432.5000 | $434.7600 | $433.5000 | $438.7500 | 745 | |
| 2023-09-21 | S27.SI | USD | $439.2900 | $439.0000 | $443.0000 | $438.5000 | $439.0000 | 1,896 | |
| 2023-09-20 | S27.SI | USD | $444.0000 | $443.9900 | $445.0000 | $443.9900 | $444.0000 | 44 | |
| 2023-09-19 | S27.SI | USD | $445.0000 | $445.0000 | $445.4900 | $445.0000 | $445.4800 | 152 | |
| 2023-09-18 | S27.SI | USD | XD | $445.4900 | $444.8000 | $449.0000 | $445.0200 | $445.5000 | 90 |
| 2023-09-15 | S27.SI | USD | XD | $451.3400 | $450.0000 | $451.9900 | $450.0000 | $451.3400 | 138 |
| 2023-09-14 | S27.SI | USD | CD | $450.0000 | $447.8000 | $455.0000 | $448.0000 | $450.0000 | 43 |
| 2023-09-13 | S27.SI | USD | CD | $447.8000 | $445.8800 | $449.0000 | $446.0200 | $447.8000 | 66 |
| 2023-09-12 | S27.SI | USD | CD | $448.9000 | $448.9000 | $449.5000 | $446.0000 | $449.0000 | 71 |
| 2023-09-11 | S27.SI | USD | CD | $448.9200 | $448.0100 | $450.0000 | $448.3000 | $450.0000 | 213 |
| 2023-09-08 | S27.SI | USD | $446.0000 | $446.0000 | $447.8200 | $445.0000 | $453.0000 | 111 | |
| 2023-09-07 | S27.SI | USD | $446.5000 | $446.5000 | $448.0000 | $446.0000 | $453.0000 | 147 | |
| 2023-09-06 | S27.SI | USD | $450.3000 | $448.9800 | $450.9800 | $448.9800 | $451.8800 | 277 | |
| 2023-09-05 | S27.SI | USD | $451.8100 | $451.4000 | $452.9500 | $450.0000 | $452.0000 | 76 | |
| 2023-09-04 | S27.SI | USD | $452.9500 | $452.9500 | $452.9900 | $452.0000 | $452.9500 | 123 | |
| 2023-08-31 | S27.SI | USD | $452.9800 | $450.1000 | $453.0000 | $451.9000 | $452.9800 | 237 | |
| 2023-08-30 | S27.SI | USD | $451.5200 | $450.0100 | $451.5200 | $450.0100 | $450.4000 | 319 | |
| 2023-08-29 | S27.SI | USD | $444.6300 | $442.6800 | $445.1800 | $443.0900 | $448.0000 | 366 | |
| 2023-08-28 | S27.SI | USD | $442.0000 | $440.0000 | $442.0000 | $442.0000 | $460.0000 | 116 | |
| 2023-08-25 | S27.SI | USD | $439.7000 | $438.4000 | $439.8100 | $438.1000 | $440.0000 | 291 | |
| 2023-08-24 | S27.SI | USD | $447.8800 | $445.7100 | $448.4500 | $445.7100 | $450.0000 | 398 | |
| 2023-08-23 | S27.SI | USD | $441.0000 | $440.3000 | $441.7000 | $441.0000 | $445.8100 | 2,628 | |
| 2023-08-22 | S27.SI | USD | $441.6900 | $440.0000 | $441.6900 | $441.7000 | $445.8100 | 89 | |
| 2023-08-21 | S27.SI | USD | $438.0000 | $437.0000 | $438.7700 | $437.4000 | $445.8100 | 301 | |
| 2023-08-18 | S27.SI | USD | $437.5000 | $437.0000 | $440.0000 | $437.0000 | $441.0000 | 302 | |
| 2023-08-17 | S27.SI | USD | $441.0000 | $440.7900 | $443.0000 | $440.8000 | $441.0000 | 165 | |
| 2023-08-16 | S27.SI | USD | $445.8200 | $443.5000 | $445.8200 | $444.1000 | $452.0000 | 248 | |
| 2023-08-15 | S27.SI | USD | $447.8900 | $447.8900 | $451.0800 | $445.5000 | $451.0000 | 155 | |
| 2023-08-14 | S27.SI | USD | $448.2200 | $445.5000 | $449.1000 | $446.8000 | $460.0000 | 254 | |
| 2023-08-11 | S27.SI | USD | $446.0000 | $446.0000 | $448.0000 | $446.0000 | $447.0000 | 220 | |
| 2023-08-10 | S27.SI | USD | $448.5000 | $448.4500 | $449.1600 | $448.6100 | $448.9000 | 89 | |
| 2023-08-08 | S27.SI | USD | $450.5000 | $450.5000 | $453.0000 | $450.0000 | $451.7100 | 373 | |
| 2023-08-07 | S27.SI | USD | $448.5500 | $448.5500 | $452.5700 | $448.5500 | $449.5000 | 511 | |
| 2023-08-04 | S27.SI | USD | $452.0100 | $449.7500 | $452.5600 | $451.5000 | $452.5700 | 175 | |
| 2023-08-03 | S27.SI | USD | $449.0000 | $449.0000 | $452.5900 | $449.0000 | $452.0000 | 197 | |
| 2023-08-02 | S27.SI | USD | $453.0000 | $453.0000 | $457.5000 | $453.0000 | $454.0000 | 140 | |
| 2023-08-01 | S27.SI | USD | $458.1000 | $457.5700 | $459.8700 | $457.4100 | $458.4700 | 86 | |
| 2023-07-31 | S27.SI | USD | $457.3000 | $455.8100 | $459.0000 | $457.0000 | $457.3000 | 148 | |
| 2023-07-28 | S27.SI | USD | $455.8000 | $452.5700 | $459.8900 | $454.0000 | $459.2000 | 139 | |
| 2023-07-27 | S27.SI | USD | $459.8900 | $458.0000 | $459.8900 | $457.0000 | $459.9000 | 67 | |
| 2023-07-26 | S27.SI | USD | $457.3600 | $455.5000 | $459.9900 | $455.5000 | $458.0000 | 310 | |
| 2023-07-25 | S27.SI | USD | $455.5000 | $454.0000 | $455.8800 | $455.0000 | $455.5000 | 34 | |
| 2023-07-24 | S27.SI | USD | $453.1000 | $452.0000 | $454.0000 | $451.2000 | $454.0000 | 81 | |
| 2023-07-21 | S27.SI | USD | $454.0000 | $453.0100 | $454.2100 | $453.5000 | $454.0000 | 82 | |
| 2023-07-20 | S27.SI | USD | $455.0000 | $455.0000 | $456.0000 | $454.0000 | $455.0000 | 37 |