SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Index--symbol--CVK AMEX:SLYV Historical Prices

Below are the 3323 trading days of historical prices for SLYV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3323	AMEX	SLYV	Tue, Mar 5, 2024	79.88	80.96	79.88	80.27
3322	AMEX	SLYV	Mon, Mar 4, 2024	80.85	81.13	80.15	80.30
3321	AMEX	SLYV	Fri, Mar 1, 2024	80.60	80.87	79.77	80.81
3320	AMEX	SLYV	Thu, Feb 29, 2024	80.93	81.58	80.18	80.61
3319	AMEX	SLYV	Wed, Feb 28, 2024	79.93	80.57	79.61	80.03
3318	AMEX	SLYV	Tue, Feb 27, 2024	80.23	80.71	80.23	80.44
3317	AMEX	SLYV	Mon, Feb 26, 2024	79.83	80.31	79.39	79.63
3316	AMEX	SLYV	Fri, Feb 23, 2024	79.84	80.49	79.37	79.98
3315	AMEX	SLYV	Thu, Feb 22, 2024	80.06	80.16	79.45	79.83
3314	AMEX	SLYV	Wed, Feb 21, 2024	79.82	80.09	79.32	79.87
3313	AMEX	SLYV	Tue, Feb 20, 2024	80.08	80.71	79.92	80.20
3312	AMEX	SLYV	Fri, Feb 16, 2024	80.79	81.81	80.56	81.03
3311	AMEX	SLYV	Thu, Feb 15, 2024	80.37	81.98	80.37	81.93
3310	AMEX	SLYV	Wed, Feb 14, 2024	79.28	79.83	78.43	79.54
3309	AMEX	SLYV	Tue, Feb 13, 2024	78.80	79.19	77.46	78.17
3308	AMEX	SLYV	Mon, Feb 12, 2024	79.70	81.63	79.70	81.32
3307	AMEX	SLYV	Fri, Feb 9, 2024	78.95	79.60	78.31	79.46
3306	AMEX	SLYV	Thu, Feb 8, 2024	77.80	78.86	77.39	78.78
3305	AMEX	SLYV	Wed, Feb 7, 2024	78.64	78.64	77.50	77.85
3304	AMEX	SLYV	Tue, Feb 6, 2024	77.68	78.56	77.36	78.31
3303	AMEX	SLYV	Mon, Feb 5, 2024	78.28	78.28	77.08	77.70
3302	AMEX	SLYV	Fri, Feb 2, 2024	78.68	79.58	78.20	79.15
3301	AMEX	SLYV	Thu, Feb 1, 2024	79.37	79.78	77.75	79.66
3300	AMEX	SLYV	Wed, Jan 31, 2024	80.78	81.35	78.69	78.77
3299	AMEX	SLYV	Tue, Jan 30, 2024	81.20	81.61	80.88	81.05
3298	AMEX	SLYV	Mon, Jan 29, 2024	80.86	81.62	80.29	81.61
3297	AMEX	SLYV	Fri, Jan 26, 2024	81.03	81.55	80.62	80.82
3296	AMEX	SLYV	Thu, Jan 25, 2024	80.97	81.28	79.91	80.72
3295	AMEX	SLYV	Wed, Jan 24, 2024	81.22	81.28	79.74	79.96
3294	AMEX	SLYV	Tue, Jan 23, 2024	81.47	81.90	80.02	80.42
3293	AMEX	SLYV	Mon, Jan 22, 2024	79.56	80.90	79.56	80.80
3292	AMEX	SLYV	Fri, Jan 19, 2024	78.41	79.11	77.58	79.00
3291	AMEX	SLYV	Thu, Jan 18, 2024	77.98	78.16	77.24	78.11
3290	AMEX	SLYV	Wed, Jan 17, 2024	77.35	78.13	76.88	77.43
3289	AMEX	SLYV	Tue, Jan 16, 2024	78.87	79.12	78.38	78.57
3288	AMEX	SLYV	Fri, Jan 12, 2024	80.90	81.27	79.42	79.70
3287	AMEX	SLYV	Thu, Jan 11, 2024	80.43	80.43	79.15	80.02
3286	AMEX	SLYV	Wed, Jan 10, 2024	80.35	80.93	79.86	80.79
3285	AMEX	SLYV	Tue, Jan 9, 2024	80.59	80.87	80.13	80.53
3284	AMEX	SLYV	Mon, Jan 8, 2024	80.27	81.64	79.94	81.61
3283	AMEX	SLYV	Fri, Jan 5, 2024	79.85	81.32	79.71	80.41
3282	AMEX	SLYV	Thu, Jan 4, 2024	80.48	80.92	80.27	80.28
3281	AMEX	SLYV	Wed, Jan 3, 2024	82.12	82.12	80.33	80.44
3280	AMEX	SLYV	Tue, Jan 2, 2024	82.58	83.98	82.58	82.98
3279	AMEX	SLYV	Fri, Dec 29, 2023	84.31	84.42	83.23	83.31
3278	AMEX	SLYV	Thu, Dec 28, 2023	84.22	84.73	84.02	84.55
3277	AMEX	SLYV	Wed, Dec 27, 2023	84.55	84.94	84.16	84.48
3276	AMEX	SLYV	Tue, Dec 26, 2023	83.37	84.47	83.27	84.28
3275	AMEX	SLYV	Fri, Dec 22, 2023	83.17	83.98	82.76	83.15
3274	AMEX	SLYV	Thu, Dec 21, 2023	82.19	82.81	81.86	82.76
3273	AMEX	SLYV	Wed, Dec 20, 2023	82.64	83.81	81.30	81.30
3272	AMEX	SLYV	Tue, Dec 19, 2023	81.80	83.07	81.80	82.77
3271	AMEX	SLYV	Mon, Dec 18, 2023	82.00	82.09	81.16	81.16
3270	AMEX	SLYV	Fri, Dec 15, 2023	83.39	83.39	81.77	81.66
3269	AMEX	SLYV	Thu, Dec 14, 2023	82.03	83.63	82.03	83.16
3268	AMEX	SLYV	Wed, Dec 13, 2023	77.92	80.72	77.25	80.57
3267	AMEX	SLYV	Tue, Dec 12, 2023	77.92	78.21	77.43	77.93
3266	AMEX	SLYV	Mon, Dec 11, 2023	77.55	78.15	77.42	77.99
3265	AMEX	SLYV	Fri, Dec 8, 2023	77.04	77.93	76.96	77.62
3264	AMEX	SLYV	Thu, Dec 7, 2023	76.30	77.15	75.98	77.10
3263	AMEX	SLYV	Wed, Dec 6, 2023	76.78	77.87	76.03	76.15
3262	AMEX	SLYV	Tue, Dec 5, 2023	77.13	77.13	76.13	76.23
3261	AMEX	SLYV	Mon, Dec 4, 2023	76.01	77.55	75.97	77.54
3260	AMEX	SLYV	Fri, Dec 1, 2023	73.80	76.46	73.41	76.42
3259	AMEX	SLYV	Thu, Nov 30, 2023	74.13	74.33	73.50	73.97
3258	AMEX	SLYV	Wed, Nov 29, 2023	74.11	75.10	73.75	73.83
3257	AMEX	SLYV	Tue, Nov 28, 2023	73.53	73.92	72.96	73.51
3256	AMEX	SLYV	Mon, Nov 27, 2023	73.48	73.81	73.07	73.66
3255	AMEX	SLYV	Fri, Nov 24, 2023	73.47	74.00	73.40	73.81
3254	AMEX	SLYV	Wed, Nov 22, 2023	73.53	74.03	73.21	73.47
3253	AMEX	SLYV	Tue, Nov 21, 2023	73.62	73.71	73.08	73.08
3252	AMEX	SLYV	Mon, Nov 20, 2023	73.83	74.24	73.36	74.11
3251	AMEX	SLYV	Fri, Nov 17, 2023	73.64	74.07	73.50	73.84
3250	AMEX	SLYV	Thu, Nov 16, 2023	73.98	74.23	72.71	72.98
3249	AMEX	SLYV	Wed, Nov 15, 2023	73.90	75.20	73.77	74.22
3248	AMEX	SLYV	Tue, Nov 14, 2023	71.99	74.03	71.99	73.88
3247	AMEX	SLYV	Mon, Nov 13, 2023	69.67	70.33	69.37	69.86
3246	AMEX	SLYV	Fri, Nov 10, 2023	69.79	70.33	69.14	70.05
3245	AMEX	SLYV	Thu, Nov 9, 2023	71.00	71.00	69.33	69.49
3244	AMEX	SLYV	Wed, Nov 8, 2023	71.23	71.39	70.34	70.54
3243	AMEX	SLYV	Tue, Nov 7, 2023	71.35	71.63	71.00	71.21
3242	AMEX	SLYV	Mon, Nov 6, 2023	72.58	72.58	71.40	71.76
3241	AMEX	SLYV	Fri, Nov 3, 2023	71.69	73.18	71.69	72.56
3240	AMEX	SLYV	Thu, Nov 2, 2023	69.15	70.46	69.15	70.43
3239	AMEX	SLYV	Wed, Nov 1, 2023	67.87	68.29	67.24	68.28
3238	AMEX	SLYV	Tue, Oct 31, 2023	67.42	68.06	67.30	67.88
3237	AMEX	SLYV	Mon, Oct 30, 2023	67.29	67.89	66.78	67.28
3236	AMEX	SLYV	Fri, Oct 27, 2023	67.73	67.85	66.47	66.67
3235	AMEX	SLYV	Thu, Oct 26, 2023	67.43	68.27	67.21	67.61
3234	AMEX	SLYV	Wed, Oct 25, 2023	67.69	67.90	67.10	67.21
3233	AMEX	SLYV	Tue, Oct 24, 2023	68.46	68.77	67.86	68.25
3232	AMEX	SLYV	Mon, Oct 23, 2023	68.31	68.96	67.90	67.91
3231	AMEX	SLYV	Fri, Oct 20, 2023	69.56	69.70	68.62	68.68
3230	AMEX	SLYV	Thu, Oct 19, 2023	70.41	71.01	69.30	69.44
3229	AMEX	SLYV	Wed, Oct 18, 2023	71.28	71.33	70.44	70.52
3228	AMEX	SLYV	Tue, Oct 17, 2023	70.50	72.53	70.50	71.90
3227	AMEX	SLYV	Mon, Oct 16, 2023	70.05	71.10	69.97	70.88
3226	AMEX	SLYV	Fri, Oct 13, 2023	70.72	70.72	69.32	69.53
3225	AMEX	SLYV	Thu, Oct 12, 2023	71.81	71.81	69.85	70.30
3224	AMEX	SLYV	Wed, Oct 11, 2023	71.72	72.21	71.22	71.73
3223	AMEX	SLYV	Tue, Oct 10, 2023	70.99	71.99	70.98	71.55
3222	AMEX	SLYV	Mon, Oct 9, 2023	69.78	70.99	69.50	70.78
3221	AMEX	SLYV	Fri, Oct 6, 2023	69.54	70.72	68.90	70.17
3220	AMEX	SLYV	Thu, Oct 5, 2023	69.97	70.40	69.45	69.95
3219	AMEX	SLYV	Wed, Oct 4, 2023	70.01	70.31	69.24	70.13
3218	AMEX	SLYV	Tue, Oct 3, 2023	70.98	71.08	69.75	69.95
3217	AMEX	SLYV	Mon, Oct 2, 2023	72.26	72.46	71.05	71.38
3216	AMEX	SLYV	Fri, Sep 29, 2023	73.35	73.44	72.31	72.37
3215	AMEX	SLYV	Thu, Sep 28, 2023	71.93	73.11	71.93	72.72
3214	AMEX	SLYV	Wed, Sep 27, 2023	71.72	72.34	71.30	71.83
3213	AMEX	SLYV	Tue, Sep 26, 2023	71.94	72.42	71.19	71.19
3212	AMEX	SLYV	Mon, Sep 25, 2023	71.83	72.66	71.73	72.44
3211	AMEX	SLYV	Fri, Sep 22, 2023	72.82	73.10	72.22	72.22
3210	AMEX	SLYV	Thu, Sep 21, 2023	73.33	73.37	72.64	72.68
3209	AMEX	SLYV	Wed, Sep 20, 2023	74.69	75.14	73.73	73.75
3208	AMEX	SLYV	Tue, Sep 19, 2023	74.36	74.85	74.08	74.30
3207	AMEX	SLYV	Mon, Sep 18, 2023	74.94	74.94	74.27	74.27
3206	AMEX	SLYV	Fri, Sep 15, 2023	75.63	75.63	74.73	74.80
3205	AMEX	SLYV	Thu, Sep 14, 2023	75.07	75.89	75.07	75.83
3204	AMEX	SLYV	Wed, Sep 13, 2023	74.96	75.04	74.14	74.35
3203	AMEX	SLYV	Tue, Sep 12, 2023	74.84	75.21	74.72	74.80
3202	AMEX	SLYV	Mon, Sep 11, 2023	75.34	75.57	74.89	74.96
3201	AMEX	SLYV	Fri, Sep 8, 2023	75.25	75.25	74.62	74.93
3200	AMEX	SLYV	Thu, Sep 7, 2023	75.47	75.60	74.88	75.18
3199	AMEX	SLYV	Wed, Sep 6, 2023	76.16	76.64	75.36	75.82
3198	AMEX	SLYV	Tue, Sep 5, 2023	77.96	77.96	76.02	76.02
3197	AMEX	SLYV	Fri, Sep 1, 2023	78.33	79.00	78.32	78.64
3196	AMEX	SLYV	Thu, Aug 31, 2023	77.88	78.38	77.68	77.71
3195	AMEX	SLYV	Wed, Aug 30, 2023	77.31	78.06	77.21	77.79
3194	AMEX	SLYV	Tue, Aug 29, 2023	76.61	77.58	76.23	77.58
3193	AMEX	SLYV	Mon, Aug 28, 2023	76.21	77.04	76.19	76.61
3192	AMEX	SLYV	Fri, Aug 25, 2023	76.21	76.47	75.12	75.74
3191	AMEX	SLYV	Thu, Aug 24, 2023	76.26	77.08	75.80	75.88
3190	AMEX	SLYV	Wed, Aug 23, 2023	75.76	76.58	75.47	76.44
3189	AMEX	SLYV	Tue, Aug 22, 2023	76.21	76.48	75.44	75.70
3188	AMEX	SLYV	Mon, Aug 21, 2023	76.67	76.83	75.74	76.09
3187	AMEX	SLYV	Fri, Aug 18, 2023	75.83	76.90	75.70	76.62
3186	AMEX	SLYV	Thu, Aug 17, 2023	77.29	77.52	76.32	76.38
3185	AMEX	SLYV	Wed, Aug 16, 2023	77.84	78.40	77.00	77.00
3184	AMEX	SLYV	Tue, Aug 15, 2023	78.43	78.43	77.92	77.99
3183	AMEX	SLYV	Mon, Aug 14, 2023	79.06	79.06	78.36	78.95
3182	AMEX	SLYV	Fri, Aug 11, 2023	79.16	79.83	79.16	79.46
3181	AMEX	SLYV	Thu, Aug 10, 2023	80.22	81.02	79.21	79.53
3180	AMEX	SLYV	Wed, Aug 9, 2023	80.41	80.41	79.50	79.87
3179	AMEX	SLYV	Tue, Aug 8, 2023	80.01	80.49	79.21	80.45
3178	AMEX	SLYV	Mon, Aug 7, 2023	80.62	81.01	80.23	80.95
3177	AMEX	SLYV	Fri, Aug 4, 2023	80.35	81.12	79.95	80.36
3176	AMEX	SLYV	Thu, Aug 3, 2023	80.42	80.62	79.57	80.24
3175	AMEX	SLYV	Wed, Aug 2, 2023	80.68	80.91	80.27	80.62
3174	AMEX	SLYV	Tue, Aug 1, 2023	81.54	81.62	80.67	81.52
3173	AMEX	SLYV	Mon, Jul 31, 2023	81.29	81.89	81.24	81.84
3172	AMEX	SLYV	Fri, Jul 28, 2023	81.23	81.60	80.84	81.13
3171	AMEX	SLYV	Thu, Jul 27, 2023	81.94	82.00	80.21	80.48
3170	AMEX	SLYV	Wed, Jul 26, 2023	80.57	81.62	80.52	81.40
3169	AMEX	SLYV	Tue, Jul 25, 2023	80.52	81.04	80.33	80.52
3168	AMEX	SLYV	Mon, Jul 24, 2023	80.05	80.92	80.03	80.66
3167	AMEX	SLYV	Fri, Jul 21, 2023	81.04	81.04	79.96	80.05
3166	AMEX	SLYV	Thu, Jul 20, 2023	81.05	81.06	80.08	80.56
3165	AMEX	SLYV	Wed, Jul 19, 2023	80.50	81.13	80.28	81.00
3164	AMEX	SLYV	Tue, Jul 18, 2023	79.12	80.40	79.05	80.17
3163	AMEX	SLYV	Mon, Jul 17, 2023	78.48	79.34	78.26	79.05
3162	AMEX	SLYV	Fri, Jul 14, 2023	79.32	79.32	77.93	78.64
3161	AMEX	SLYV	Thu, Jul 13, 2023	79.24	79.43	78.73	79.34
3160	AMEX	SLYV	Wed, Jul 12, 2023	79.44	79.63	78.86	78.99
3159	AMEX	SLYV	Tue, Jul 11, 2023	77.59	78.26	77.41	78.13
3158	AMEX	SLYV	Mon, Jul 10, 2023	76.29	77.50	76.00	77.26
3157	AMEX	SLYV	Fri, Jul 7, 2023	75.55	77.01	75.55	76.39
3156	AMEX	SLYV	Thu, Jul 6, 2023	75.72	75.77	74.65	75.44
3155	AMEX	SLYV	Wed, Jul 5, 2023	77.49	77.49	76.48	76.66
3154	AMEX	SLYV	Mon, Jul 3, 2023	77.09	77.95	77.01	77.84
3153	AMEX	SLYV	Fri, Jun 30, 2023	77.91	77.91	77.04	77.19
3152	AMEX	SLYV	Thu, Jun 29, 2023	76.07	77.26	76.07	77.15
3151	AMEX	SLYV	Wed, Jun 28, 2023	75.69	75.89	75.17	75.89
3150	AMEX	SLYV	Tue, Jun 27, 2023	74.71	76.10	74.26	75.84
3149	AMEX	SLYV	Mon, Jun 26, 2023	73.82	74.99	73.82	74.46
3148	AMEX	SLYV	Fri, Jun 23, 2023	74.20	74.80	73.55	73.74
3147	AMEX	SLYV	Thu, Jun 22, 2023	75.73	75.73	74.69	74.98
3146	AMEX	SLYV	Wed, Jun 21, 2023	75.71	76.43	75.37	75.96
3145	AMEX	SLYV	Tue, Jun 20, 2023	76.19	76.27	75.62	76.07
3144	AMEX	SLYV	Fri, Jun 16, 2023	77.58	77.64	76.31	76.46
3143	AMEX	SLYV	Thu, Jun 15, 2023	76.19	77.25	76.19	77.24
3142	AMEX	SLYV	Wed, Jun 14, 2023	77.80	78.15	76.10	76.51
3141	AMEX	SLYV	Tue, Jun 13, 2023	77.28	78.28	76.99	77.57
3140	AMEX	SLYV	Mon, Jun 12, 2023	76.71	77.32	76.16	76.85
3139	AMEX	SLYV	Fri, Jun 9, 2023	77.44	77.44	76.46	76.63
3138	AMEX	SLYV	Thu, Jun 8, 2023	77.82	77.95	76.79	77.45
3137	AMEX	SLYV	Wed, Jun 7, 2023	76.55	78.31	76.55	78.02
3136	AMEX	SLYV	Tue, Jun 6, 2023	73.66	76.30	73.66	76.07
3135	AMEX	SLYV	Mon, Jun 5, 2023	75.19	74.26	73.07	75.31
3134	AMEX	SLYV	Fri, Jun 2, 2023	73.12	75.42	73.12	75.31
3133	AMEX	SLYV	Thu, Jun 1, 2023	71.74	72.44	71.14	72.15
3132	AMEX	SLYV	Wed, May 31, 2023	72.27	72.70	71.05	71.53
3131	AMEX	SLYV	Tue, May 30, 2023	73.07	73.27	72.30	72.53
3130	AMEX	SLYV	Fri, May 26, 2023	72.08	72.96	71.96	72.84
3129	AMEX	SLYV	Thu, May 25, 2023	72.42	72.52	71.33	72.00
3128	AMEX	SLYV	Wed, May 24, 2023	73.34	73.43	72.30	72.64
3127	AMEX	SLYV	Tue, May 23, 2023	73.46	74.76	73.35	73.56
3126	AMEX	SLYV	Mon, May 22, 2023	73.27	73.95	72.80	73.58
3125	AMEX	SLYV	Fri, May 19, 2023	74.27	74.28	72.70	73.07
3124	AMEX	SLYV	Thu, May 18, 2023	72.94	74.00	72.79	73.82
3123	AMEX	SLYV	Wed, May 17, 2023	71.74	73.30	71.45	73.18
3122	AMEX	SLYV	Tue, May 16, 2023	71.93	72.02	71.23	71.23
3121	AMEX	SLYV	Mon, May 15, 2023	71.90	72.71	71.76	72.42
3120	AMEX	SLYV	Fri, May 12, 2023	72.12	72.20	71.16	71.60
3119	AMEX	SLYV	Thu, May 11, 2023	71.76	72.00	71.40	71.89
3118	AMEX	SLYV	Wed, May 10, 2023	73.28	73.37	71.58	72.33
3117	AMEX	SLYV	Tue, May 9, 2023	72.31	72.68	71.74	72.33
3116	AMEX	SLYV	Mon, May 8, 2023	73.47	73.62	72.41	72.73
3115	AMEX	SLYV	Fri, May 5, 2023	72.64	73.29	72.44	73.15
3114	AMEX	SLYV	Thu, May 4, 2023	71.93	72.00	70.70	71.33
3113	AMEX	SLYV	Wed, May 3, 2023	72.74	73.82	72.35	72.39
3112	AMEX	SLYV	Tue, May 2, 2023	73.77	73.77	71.41	72.47
3111	AMEX	SLYV	Mon, May 1, 2023	74.16	75.12	73.89	74.12
3110	AMEX	SLYV	Fri, Apr 28, 2023	73.32	74.56	73.32	74.33
3109	AMEX	SLYV	Thu, Apr 27, 2023	72.46	73.42	72.16	73.40
3108	AMEX	SLYV	Wed, Apr 26, 2023	72.61	73.00	71.94	72.14
3107	AMEX	SLYV	Tue, Apr 25, 2023	74.06	74.15	72.74	72.78
3106	AMEX	SLYV	Mon, Apr 24, 2023	74.73	75.25	74.46	74.83
3105	AMEX	SLYV	Fri, Apr 21, 2023	75.09	75.28	74.21	74.79
3104	AMEX	SLYV	Thu, Apr 20, 2023	74.94	75.40	74.55	74.99
3103	AMEX	SLYV	Wed, Apr 19, 2023	74.71	75.63	74.49	75.50
3102	AMEX	SLYV	Tue, Apr 18, 2023	75.78	75.79	74.68	75.14
3101	AMEX	SLYV	Mon, Apr 17, 2023	74.96	75.52	74.73	75.50
3100	AMEX	SLYV	Fri, Apr 14, 2023	75.69	76.17	74.41	74.94
3099	AMEX	SLYV	Thu, Apr 13, 2023	75.42	75.75	74.95	75.52
3098	AMEX	SLYV	Wed, Apr 12, 2023	76.46	76.51	74.94	75.01
3097	AMEX	SLYV	Tue, Apr 11, 2023	75.39	76.25	75.31	75.86
3096	AMEX	SLYV	Mon, Apr 10, 2023	73.92	75.20	73.92	75.12
3095	AMEX	SLYV	Thu, Apr 6, 2023	74.17	74.40	73.76	74.22
3094	AMEX	SLYV	Wed, Apr 5, 2023	74.31	74.48	73.71	74.14
3093	AMEX	SLYV	Tue, Apr 4, 2023	76.25	76.38	74.21	74.70
3092	AMEX	SLYV	Mon, Apr 3, 2023	76.17	76.73	75.32	76.08
3091	AMEX	SLYV	Fri, Mar 31, 2023	75.23	76.18	74.96	76.18
3090	AMEX	SLYV	Thu, Mar 30, 2023	75.11	75.42	74.37	74.62
3089	AMEX	SLYV	Wed, Mar 29, 2023	74.87	74.87	74.01	74.64
3088	AMEX	SLYV	Tue, Mar 28, 2023	73.63	74.38	73.47	74.11
3087	AMEX	SLYV	Mon, Mar 27, 2023	74.03	74.28	73.39	73.87
3086	AMEX	SLYV	Fri, Mar 24, 2023	71.58	73.20	71.08	73.12
3085	AMEX	SLYV	Thu, Mar 23, 2023	73.57	74.15	71.71	72.30
3084	AMEX	SLYV	Wed, Mar 22, 2023	74.98	75.40	73.02	73.05
3083	AMEX	SLYV	Tue, Mar 21, 2023	75.11	75.99	74.73	75.07
3082	AMEX	SLYV	Mon, Mar 20, 2023	73.51	74.94	73.51	73.83
3081	AMEX	SLYV	Fri, Mar 17, 2023	74.67	74.69	73.01	72.93
3080	AMEX	SLYV	Thu, Mar 16, 2023	73.75	76.07	72.93	75.48
3079	AMEX	SLYV	Wed, Mar 15, 2023	73.62	74.50	73.05	74.48
3078	AMEX	SLYV	Tue, Mar 14, 2023	76.64	77.02	74.84	75.62
3077	AMEX	SLYV	Mon, Mar 13, 2023	74.67	75.70	73.81	74.25
3076	AMEX	SLYV	Fri, Mar 10, 2023	78.02	78.06	75.58	76.39
3075	AMEX	SLYV	Thu, Mar 9, 2023	80.47	80.55	78.41	78.42
3074	AMEX	SLYV	Wed, Mar 8, 2023	80.32	80.53	79.77	80.42
3073	AMEX	SLYV	Tue, Mar 7, 2023	81.10	81.32	80.03	80.26
3072	AMEX	SLYV	Mon, Mar 6, 2023	83.24	83.24	80.77	81.10
3071	AMEX	SLYV	Fri, Mar 3, 2023	82.69	83.47	82.11	83.30
3070	AMEX	SLYV	Thu, Mar 2, 2023	81.33	82.45	81.12	82.27
3069	AMEX	SLYV	Wed, Mar 1, 2023	81.66	82.29	81.31	81.92
3068	AMEX	SLYV	Tue, Feb 28, 2023	81.66	82.43	81.57	81.75
3067	AMEX	SLYV	Mon, Feb 27, 2023	82.26	82.56	81.42	81.62
3066	AMEX	SLYV	Fri, Feb 24, 2023	81.20	81.58	80.73	81.48
3065	AMEX	SLYV	Thu, Feb 23, 2023	82.43	82.71	81.23	82.35
3064	AMEX	SLYV	Wed, Feb 22, 2023	81.68	82.47	81.51	81.88
3063	AMEX	SLYV	Tue, Feb 21, 2023	83.13	83.34	81.38	81.50
3062	AMEX	SLYV	Fri, Feb 17, 2023	83.74	84.24	83.35	84.11
3061	AMEX	SLYV	Thu, Feb 16, 2023	83.65	84.76	83.19	84.03
3060	AMEX	SLYV	Wed, Feb 15, 2023	83.05	84.62	82.89	84.53
3059	AMEX	SLYV	Tue, Feb 14, 2023	83.48	84.42	82.92	83.66
3058	AMEX	SLYV	Mon, Feb 13, 2023	82.97	84.04	82.55	84.04
3057	AMEX	SLYV	Fri, Feb 10, 2023	82.47	82.98	82.31	82.91
3056	AMEX	SLYV	Thu, Feb 9, 2023	84.62	84.81	82.63	82.72
3055	AMEX	SLYV	Wed, Feb 8, 2023	84.65	84.75	83.56	83.83
3054	AMEX	SLYV	Tue, Feb 7, 2023	84.28	85.41	83.64	85.09
3053	AMEX	SLYV	Mon, Feb 6, 2023	85.36	85.50	84.23	84.54
3052	AMEX	SLYV	Fri, Feb 3, 2023	85.63	86.80	85.47	86.09
3051	AMEX	SLYV	Thu, Feb 2, 2023	85.00	86.96	84.82	86.64
3050	AMEX	SLYV	Wed, Feb 1, 2023	83.00	85.04	82.58	84.36
3049	AMEX	SLYV	Tue, Jan 31, 2023	81.05	83.14	81.05	83.14
3048	AMEX	SLYV	Mon, Jan 30, 2023	81.04	81.70	80.78	80.85
3047	AMEX	SLYV	Fri, Jan 27, 2023	80.94	82.00	80.90	81.74
3046	AMEX	SLYV	Thu, Jan 26, 2023	81.15	81.27	80.16	81.14
3045	AMEX	SLYV	Wed, Jan 25, 2023	79.59	80.59	79.14	80.57
3044	AMEX	SLYV	Tue, Jan 24, 2023	80.22	80.62	79.88	80.24
3043	AMEX	SLYV	Mon, Jan 23, 2023	79.83	80.93	79.50	80.64
3042	AMEX	SLYV	Fri, Jan 20, 2023	78.65	79.69	77.97	79.69
3041	AMEX	SLYV	Thu, Jan 19, 2023	78.38	78.70	77.67	78.34
3040	AMEX	SLYV	Wed, Jan 18, 2023	80.46	81.07	78.89	78.96
3039	AMEX	SLYV	Tue, Jan 17, 2023	80.33	80.56	79.93	80.14
3038	AMEX	SLYV	Fri, Jan 13, 2023	79.31	80.46	79.25	80.32
3037	AMEX	SLYV	Thu, Jan 12, 2023	79.39	80.09	78.75	80.01
3036	AMEX	SLYV	Wed, Jan 11, 2023	78.07	78.90	78.07	78.90
3035	AMEX	SLYV	Tue, Jan 10, 2023	76.63	77.83	76.46	77.83
3034	AMEX	SLYV	Mon, Jan 9, 2023	77.29	77.65	76.62	76.75
3033	AMEX	SLYV	Fri, Jan 6, 2023	75.68	76.90	75.34	76.75
3032	AMEX	SLYV	Thu, Jan 5, 2023	75.28	75.32	74.32	75.06
3031	AMEX	SLYV	Wed, Jan 4, 2023	74.94	76.12	74.94	75.67
3030	AMEX	SLYV	Tue, Jan 3, 2023	74.88	75.55	73.75	74.27
3029	AMEX	SLYV	Fri, Dec 30, 2022	73.86	74.37	73.61	74.22
3028	AMEX	SLYV	Thu, Dec 29, 2022	73.21	74.64	73.00	74.52
3027	AMEX	SLYV	Wed, Dec 28, 2022	74.18	74.43	72.66	72.68
3026	AMEX	SLYV	Tue, Dec 27, 2022	74.20	74.44	73.62	74.19
3025	AMEX	SLYV	Fri, Dec 23, 2022	73.52	74.18	73.21	74.18
3024	AMEX	SLYV	Thu, Dec 22, 2022	73.85	73.85	72.31	73.55
3023	AMEX	SLYV	Wed, Dec 21, 2022	73.96	74.86	73.95	74.39
3022	AMEX	SLYV	Tue, Dec 20, 2022	73.03	73.75	72.59	73.34
3021	AMEX	SLYV	Mon, Dec 19, 2022	73.92	74.08	72.91	73.16
3020	AMEX	SLYV	Fri, Dec 16, 2022	74.00	74.54	73.62	73.89
3019	AMEX	SLYV	Thu, Dec 15, 2022	75.76	75.99	74.77	75.05
3018	AMEX	SLYV	Wed, Dec 14, 2022	77.17	77.79	76.20	76.65
3017	AMEX	SLYV	Tue, Dec 13, 2022	79.17	79.49	76.98	77.21
3016	AMEX	SLYV	Mon, Dec 12, 2022	76.32	77.15	75.88	76.99
3015	AMEX	SLYV	Fri, Dec 9, 2022	76.71	77.03	76.16	76.16
3014	AMEX	SLYV	Thu, Dec 8, 2022	77.15	77.80	76.82	77.03
3013	AMEX	SLYV	Wed, Dec 7, 2022	76.98	77.56	76.64	76.65
3012	AMEX	SLYV	Tue, Dec 6, 2022	77.69	77.83	76.69	77.19
3011	AMEX	SLYV	Mon, Dec 5, 2022	79.24	79.24	77.42	77.58
3010	AMEX	SLYV	Fri, Dec 2, 2022	78.52	80.09	78.52	79.80
3009	AMEX	SLYV	Thu, Dec 1, 2022	80.08	80.55	79.33	79.53
3008	AMEX	SLYV	Wed, Nov 30, 2022	78.28	79.81	77.29	79.80
3007	AMEX	SLYV	Tue, Nov 29, 2022	77.79	78.44	77.75	78.13
3006	AMEX	SLYV	Mon, Nov 28, 2022	78.57	78.82	77.51	77.75
3005	AMEX	SLYV	Fri, Nov 25, 2022	79.05	79.55	79.04	79.24
3004	AMEX	SLYV	Wed, Nov 23, 2022	78.95	79.26	78.50	79.03
3003	AMEX	SLYV	Tue, Nov 22, 2022	78.68	79.16	78.46	79.03
3002	AMEX	SLYV	Mon, Nov 21, 2022	77.88	78.23	77.49	78.18
3001	AMEX	SLYV	Fri, Nov 18, 2022	78.46	78.80	77.85	78.32
3000	AMEX	SLYV	Thu, Nov 17, 2022	76.92	77.71	76.66	77.67
2999	AMEX	SLYV	Wed, Nov 16, 2022	78.65	78.68	77.83	77.97
2998	AMEX	SLYV	Tue, Nov 15, 2022	79.27	80.02	78.59	79.15
2997	AMEX	SLYV	Mon, Nov 14, 2022	78.64	79.42	78.15	78.15
2996	AMEX	SLYV	Fri, Nov 11, 2022	79.01	79.69	78.86	79.05
2995	AMEX	SLYV	Thu, Nov 10, 2022	77.28	78.80	77.22	78.68
2994	AMEX	SLYV	Wed, Nov 9, 2022	75.75	76.15	74.50	74.72
2993	AMEX	SLYV	Tue, Nov 8, 2022	76.70	77.23	75.54	76.37
2992	AMEX	SLYV	Mon, Nov 7, 2022	76.13	76.58	75.54	76.39
2991	AMEX	SLYV	Fri, Nov 4, 2022	75.47	76.00	74.40	75.66
2990	AMEX	SLYV	Thu, Nov 3, 2022	73.84	74.77	73.14	74.39
2989	AMEX	SLYV	Wed, Nov 2, 2022	76.81	77.37	74.64	74.72
2988	AMEX	SLYV	Tue, Nov 1, 2022	77.58	77.61	76.79	77.13
2987	AMEX	SLYV	Mon, Oct 31, 2022	76.41	77.12	76.15	76.85
2986	AMEX	SLYV	Fri, Oct 28, 2022	75.42	76.87	75.03	76.75
2985	AMEX	SLYV	Thu, Oct 27, 2022	75.28	76.36	75.07	75.22
2984	AMEX	SLYV	Wed, Oct 26, 2022	74.60	75.89	74.21	74.72
2983	AMEX	SLYV	Tue, Oct 25, 2022	72.78	74.58	72.53	74.25
2982	AMEX	SLYV	Mon, Oct 24, 2022	72.37	72.86	71.87	72.73
2981	AMEX	SLYV	Fri, Oct 21, 2022	70.71	72.30	70.46	72.13
2980	AMEX	SLYV	Thu, Oct 20, 2022	71.37	72.08	70.20	70.44
2979	AMEX	SLYV	Wed, Oct 19, 2022	71.65	72.06	70.50	71.44
2978	AMEX	SLYV	Tue, Oct 18, 2022	72.60	73.34	71.67	72.24
2977	AMEX	SLYV	Mon, Oct 17, 2022	70.61	71.54	70.59	71.29
2976	AMEX	SLYV	Fri, Oct 14, 2022	71.40	71.73	69.39	69.48
2975	AMEX	SLYV	Thu, Oct 13, 2022	67.92	71.28	67.50	70.96
2974	AMEX	SLYV	Wed, Oct 12, 2022	69.36	69.62	68.68	69.04
2973	AMEX	SLYV	Tue, Oct 11, 2022	68.78	70.12	68.39	69.41
2972	AMEX	SLYV	Mon, Oct 10, 2022	69.27	69.74	68.73	69.14
2971	AMEX	SLYV	Fri, Oct 7, 2022	70.01	70.32	68.75	69.03
2970	AMEX	SLYV	Thu, Oct 6, 2022	70.83	71.47	70.38	70.64
2969	AMEX	SLYV	Wed, Oct 5, 2022	70.61	71.36	70.00	71.16
2968	AMEX	SLYV	Tue, Oct 4, 2022	70.03	71.55	70.03	71.49
2967	AMEX	SLYV	Mon, Oct 3, 2022	68.08	69.24	67.30	68.86
2966	AMEX	SLYV	Fri, Sep 30, 2022	67.52	68.71	67.11	67.14
2965	AMEX	SLYV	Thu, Sep 29, 2022	68.35	68.35	66.84	67.68
2964	AMEX	SLYV	Wed, Sep 28, 2022	67.78	69.53	67.49	69.16
2963	AMEX	SLYV	Tue, Sep 27, 2022	68.07	68.57	66.88	67.40
2962	AMEX	SLYV	Mon, Sep 26, 2022	68.20	69.24	67.21	67.42
2961	AMEX	SLYV	Fri, Sep 23, 2022	69.36	69.36	67.64	68.52
2960	AMEX	SLYV	Thu, Sep 22, 2022	71.57	71.69	70.05	70.26
2959	AMEX	SLYV	Wed, Sep 21, 2022	72.99	73.47	71.63	71.63
2958	AMEX	SLYV	Tue, Sep 20, 2022	72.84	72.84	71.94	72.50
2957	AMEX	SLYV	Mon, Sep 19, 2022	71.87	73.54	71.87	73.44
2956	AMEX	SLYV	Fri, Sep 16, 2022	72.43	72.91	71.84	72.52
2955	AMEX	SLYV	Thu, Sep 15, 2022	73.43	74.34	73.04	73.31
2954	AMEX	SLYV	Wed, Sep 14, 2022	74.08	74.20	73.05	73.86
2953	AMEX	SLYV	Tue, Sep 13, 2022	75.19	75.60	73.61	73.87
2952	AMEX	SLYV	Mon, Sep 12, 2022	76.34	77.04	76.32	76.83
2951	AMEX	SLYV	Fri, Sep 9, 2022	74.99	75.91	74.93	75.85
2950	AMEX	SLYV	Thu, Sep 8, 2022	73.76	74.39	73.23	74.33
2949	AMEX	SLYV	Wed, Sep 7, 2022	72.76	74.36	72.74	74.30
2948	AMEX	SLYV	Tue, Sep 6, 2022	74.30	74.34	72.53	72.94
2947	AMEX	SLYV	Fri, Sep 2, 2022	75.27	75.50	73.68	74.02
2946	AMEX	SLYV	Thu, Sep 1, 2022	74.69	74.86	73.75	74.48
2945	AMEX	SLYV	Wed, Aug 31, 2022	76.15	76.16	75.29	75.34
2944	AMEX	SLYV	Tue, Aug 30, 2022	77.44	77.44	75.90	76.10
2943	AMEX	SLYV	Mon, Aug 29, 2022	77.43	77.93	77.12	77.31
2942	AMEX	SLYV	Fri, Aug 26, 2022	80.39	80.39	77.95	78.01
2941	AMEX	SLYV	Thu, Aug 25, 2022	79.15	80.49	78.95	80.40
2940	AMEX	SLYV	Wed, Aug 24, 2022	78.66	79.10	78.37	78.93
2939	AMEX	SLYV	Tue, Aug 23, 2022	78.97	79.52	78.67	78.76
2938	AMEX	SLYV	Mon, Aug 22, 2022	79.53	79.53	78.60	78.83
2937	AMEX	SLYV	Fri, Aug 19, 2022	81.21	81.26	80.25	80.53
2936	AMEX	SLYV	Thu, Aug 18, 2022	81.48	82.06	81.23	81.90
2935	AMEX	SLYV	Wed, Aug 17, 2022	81.66	81.93	80.92	81.39
2934	AMEX	SLYV	Tue, Aug 16, 2022	81.69	82.75	81.62	82.32
2933	AMEX	SLYV	Mon, Aug 15, 2022	80.91	81.92	80.74	81.85
2932	AMEX	SLYV	Fri, Aug 12, 2022	80.68	81.67	80.46	81.62
2931	AMEX	SLYV	Thu, Aug 11, 2022	80.03	80.98	80.03	80.32
2930	AMEX	SLYV	Wed, Aug 10, 2022	79.28	79.84	79.13	79.68
2929	AMEX	SLYV	Tue, Aug 9, 2022	78.68	78.76	77.73	78.11
2928	AMEX	SLYV	Mon, Aug 8, 2022	78.48	79.41	78.46	78.77
2927	AMEX	SLYV	Fri, Aug 5, 2022	77.16	78.17	77.01	78.12
2926	AMEX	SLYV	Thu, Aug 4, 2022	78.59	78.59	77.66	77.75
2925	AMEX	SLYV	Wed, Aug 3, 2022	78.42	78.75	77.94	78.55
2924	AMEX	SLYV	Tue, Aug 2, 2022	78.59	78.90	77.95	78.02
2923	AMEX	SLYV	Mon, Aug 1, 2022	77.97	79.30	77.49	78.89
2922	AMEX	SLYV	Fri, Jul 29, 2022	77.99	78.76	77.80	78.57
2921	AMEX	SLYV	Thu, Jul 28, 2022	77.29	77.95	76.49	77.87
2920	AMEX	SLYV	Wed, Jul 27, 2022	75.83	77.25	75.62	76.97
2919	AMEX	SLYV	Tue, Jul 26, 2022	75.44	75.75	75.18	75.30
2918	AMEX	SLYV	Mon, Jul 25, 2022	75.33	75.94	74.98	75.74
2917	AMEX	SLYV	Fri, Jul 22, 2022	75.62	75.96	74.44	75.06
2916	AMEX	SLYV	Thu, Jul 21, 2022	75.19	75.50	74.11	75.43
2915	AMEX	SLYV	Wed, Jul 20, 2022	74.93	75.78	74.57	75.67
2914	AMEX	SLYV	Tue, Jul 19, 2022	73.27	75.10	73.27	74.95
2913	AMEX	SLYV	Mon, Jul 18, 2022	73.11	73.62	72.31	72.51
2912	AMEX	SLYV	Fri, Jul 15, 2022	71.69	72.57	71.05	72.37
2911	AMEX	SLYV	Thu, Jul 14, 2022	70.60	71.00	69.90	70.98
2910	AMEX	SLYV	Wed, Jul 13, 2022	71.19	71.93	70.73	71.68
2909	AMEX	SLYV	Tue, Jul 12, 2022	71.68	72.61	71.61	71.91
2908	AMEX	SLYV	Mon, Jul 11, 2022	72.19	72.57	71.65	71.83
2907	AMEX	SLYV	Fri, Jul 8, 2022	72.90	73.26	72.17	72.70
2906	AMEX	SLYV	Thu, Jul 7, 2022	72.38	73.21	72.38	72.94
2905	AMEX	SLYV	Wed, Jul 6, 2022	72.66	72.75	71.00	71.78
2904	AMEX	SLYV	Tue, Jul 5, 2022	72.15	72.82	70.75	72.79
2903	AMEX	SLYV	Fri, Jul 1, 2022	72.12	73.36	71.54	73.25
2902	AMEX	SLYV	Thu, Jun 30, 2022	71.64	73.00	71.15	72.41
2901	AMEX	SLYV	Wed, Jun 29, 2022	73.26	73.26	71.88	72.53
2900	AMEX	SLYV	Tue, Jun 28, 2022	74.81	75.44	73.29	73.29
2899	AMEX	SLYV	Mon, Jun 27, 2022	73.94	74.83	73.68	74.33
2898	AMEX	SLYV	Fri, Jun 24, 2022	71.96	73.83	71.90	73.72
2897	AMEX	SLYV	Thu, Jun 23, 2022	71.62	71.66	70.47	71.45
2896	AMEX	SLYV	Wed, Jun 22, 2022	70.72	71.88	70.68	71.42
2895	AMEX	SLYV	Tue, Jun 21, 2022	71.60	72.31	70.92	71.55
2894	AMEX	SLYV	Fri, Jun 17, 2022	70.69	71.66	70.13	70.54
2893	AMEX	SLYV	Thu, Jun 16, 2022	72.50	72.59	70.09	70.38
2892	AMEX	SLYV	Wed, Jun 15, 2022	73.95	74.84	73.00	74.01
2891	AMEX	SLYV	Tue, Jun 14, 2022	73.91	74.24	72.79	73.35
2890	AMEX	SLYV	Mon, Jun 13, 2022	75.34	75.67	73.37	73.68
2889	AMEX	SLYV	Fri, Jun 10, 2022	77.83	78.13	76.70	77.09
2888	AMEX	SLYV	Thu, Jun 9, 2022	80.16	80.16	78.92	78.99
2887	AMEX	SLYV	Wed, Jun 8, 2022	81.48	81.48	80.09	80.44
2886	AMEX	SLYV	Tue, Jun 7, 2022	80.48	81.78	80.20	81.78
2885	AMEX	SLYV	Mon, Jun 6, 2022	80.96	81.18	80.28	80.95
2884	AMEX	SLYV	Fri, Jun 3, 2022	80.57	80.61	79.96	80.34
2883	AMEX	SLYV	Thu, Jun 2, 2022	79.88	81.01	79.50	80.99
2882	AMEX	SLYV	Wed, Jun 1, 2022	80.26	80.34	78.57	79.68
2881	AMEX	SLYV	Tue, May 31, 2022	80.23	80.45	79.42	79.81
2880	AMEX	SLYV	Fri, May 27, 2022	79.53	80.64	79.46	80.64
2879	AMEX	SLYV	Thu, May 26, 2022	78.29	79.54	78.29	79.15
2878	AMEX	SLYV	Wed, May 25, 2022	76.19	78.15	76.03	77.71
2877	AMEX	SLYV	Tue, May 24, 2022	76.45	76.48	74.73	76.26
2876	AMEX	SLYV	Mon, May 23, 2022	76.73	77.42	75.96	76.86
2875	AMEX	SLYV	Fri, May 20, 2022	77.21	77.39	74.51	75.94
2874	AMEX	SLYV	Thu, May 19, 2022	76.50	77.42	76.02	76.49
2873	AMEX	SLYV	Wed, May 18, 2022	78.30	78.78	76.72	77.07
2872	AMEX	SLYV	Tue, May 17, 2022	77.84	79.05	77.79	78.99
2871	AMEX	SLYV	Mon, May 16, 2022	76.54	77.23	76.16	76.70
2870	AMEX	SLYV	Fri, May 13, 2022	75.92	77.14	75.74	76.63
2869	AMEX	SLYV	Thu, May 12, 2022	74.09	75.34	73.71	75.11
2868	AMEX	SLYV	Wed, May 11, 2022	75.47	76.91	74.28	74.46
2867	AMEX	SLYV	Tue, May 10, 2022	76.67	76.97	73.97	75.24
2866	AMEX	SLYV	Mon, May 9, 2022	76.99	77.36	75.62	75.95
2865	AMEX	SLYV	Fri, May 6, 2022	78.33	78.82	77.13	77.94
2864	AMEX	SLYV	Thu, May 5, 2022	80.43	80.43	77.75	78.59
2863	AMEX	SLYV	Wed, May 4, 2022	79.49	81.31	78.64	81.22
2862	AMEX	SLYV	Tue, May 3, 2022	78.57	79.65	78.16	79.33
2861	AMEX	SLYV	Mon, May 2, 2022	78.04	79.05	76.95	78.48
2860	AMEX	SLYV	Fri, Apr 29, 2022	79.91	80.40	77.91	78.06
2859	AMEX	SLYV	Thu, Apr 28, 2022	79.29	80.49	78.06	80.20
2858	AMEX	SLYV	Wed, Apr 27, 2022	79.07	79.56	78.25	78.58
2857	AMEX	SLYV	Tue, Apr 26, 2022	80.39	80.50	78.82	78.92
2856	AMEX	SLYV	Mon, Apr 25, 2022	80.24	81.03	78.96	80.91
2855	AMEX	SLYV	Fri, Apr 22, 2022	82.56	82.70	80.93	80.98
2854	AMEX	SLYV	Thu, Apr 21, 2022	84.65	84.89	82.60	82.90
2853	AMEX	SLYV	Wed, Apr 20, 2022	83.91	84.49	83.85	84.00
2852	AMEX	SLYV	Tue, Apr 19, 2022	82.05	83.70	82.05	83.35
2851	AMEX	SLYV	Mon, Apr 18, 2022	82.05	82.43	81.65	81.98
2850	AMEX	SLYV	Thu, Apr 14, 2022	82.48	83.00	82.07	82.18
2849	AMEX	SLYV	Wed, Apr 13, 2022	81.13	82.58	81.13	82.41
2848	AMEX	SLYV	Tue, Apr 12, 2022	81.09	82.17	80.76	81.02
2847	AMEX	SLYV	Mon, Apr 11, 2022	80.62	81.78	80.38	80.42
2846	AMEX	SLYV	Fri, Apr 8, 2022	81.05	81.61	80.58	80.78
2845	AMEX	SLYV	Thu, Apr 7, 2022	81.30	81.36	80.05	80.99
2844	AMEX	SLYV	Wed, Apr 6, 2022	81.49	81.75	80.84	81.25
2843	AMEX	SLYV	Tue, Apr 5, 2022	83.82	84.30	81.75	81.93
2842	AMEX	SLYV	Mon, Apr 4, 2022	84.28	84.28	82.95	83.80
2841	AMEX	SLYV	Fri, Apr 1, 2022	83.60	84.12	83.16	84.10
2840	AMEX	SLYV	Thu, Mar 31, 2022	83.95	84.52	83.27	83.33
2839	AMEX	SLYV	Wed, Mar 30, 2022	85.36	85.63	83.77	84.10
2838	AMEX	SLYV	Tue, Mar 29, 2022	84.17	85.71	84.13	85.51
2837	AMEX	SLYV	Mon, Mar 28, 2022	83.94	84.00	82.96	83.62
2836	AMEX	SLYV	Fri, Mar 25, 2022	83.33	84.20	83.23	84.15
2835	AMEX	SLYV	Thu, Mar 24, 2022	83.08	83.24	82.53	83.23
2834	AMEX	SLYV	Wed, Mar 23, 2022	83.77	83.90	82.64	82.70
2833	AMEX	SLYV	Tue, Mar 22, 2022	84.12	85.00	83.63	84.05
2832	AMEX	SLYV	Mon, Mar 21, 2022	84.06	84.85	83.33	83.75
2831	AMEX	SLYV	Fri, Mar 18, 2022	83.54	84.20	83.08	84.03
2830	AMEX	SLYV	Thu, Mar 17, 2022	82.92	84.12	82.57	84.00
2829	AMEX	SLYV	Wed, Mar 16, 2022	82.16	83.26	81.58	83.26
2828	AMEX	SLYV	Tue, Mar 15, 2022	81.10	81.65	80.59	81.47
2827	AMEX	SLYV	Mon, Mar 14, 2022	81.97	82.11	80.60	80.98
2826	AMEX	SLYV	Fri, Mar 11, 2022	82.80	83.21	81.70	81.73
2825	AMEX	SLYV	Thu, Mar 10, 2022	81.46	82.55	81.37	82.55
2824	AMEX	SLYV	Wed, Mar 9, 2022	82.26	82.93	82.09	82.41
2823	AMEX	SLYV	Tue, Mar 8, 2022	81.11	82.73	80.96	81.11
2822	AMEX	SLYV	Mon, Mar 7, 2022	82.72	82.78	80.82	80.87
2821	AMEX	SLYV	Fri, Mar 4, 2022	82.61	82.63	81.61	82.55
2820	AMEX	SLYV	Thu, Mar 3, 2022	83.78	83.78	82.59	83.32
2819	AMEX	SLYV	Wed, Mar 2, 2022	81.84	83.88	81.79	83.50
2818	AMEX	SLYV	Tue, Mar 1, 2022	82.95	83.23	80.82	81.38
2817	AMEX	SLYV	Mon, Feb 28, 2022	82.01	83.24	82.01	83.04
2816	AMEX	SLYV	Fri, Feb 25, 2022	81.16	82.82	81.00	82.71
2815	AMEX	SLYV	Thu, Feb 24, 2022	78.41	81.03	78.01	80.83
2814	AMEX	SLYV	Wed, Feb 23, 2022	81.51	81.80	79.74	79.85
2813	AMEX	SLYV	Tue, Feb 22, 2022	81.94	82.10	80.47	80.85
2812	AMEX	SLYV	Fri, Feb 18, 2022	82.29	83.02	81.74	81.96
2811	AMEX	SLYV	Thu, Feb 17, 2022	83.24	83.24	82.10	82.49
2810	AMEX	SLYV	Wed, Feb 16, 2022	83.10	83.97	82.79	83.71
2809	AMEX	SLYV	Tue, Feb 15, 2022	82.16	83.40	82.15	83.32
2808	AMEX	SLYV	Mon, Feb 14, 2022	81.68	82.38	81.02	81.45
2807	AMEX	SLYV	Fri, Feb 11, 2022	81.60	82.73	80.91	81.66
2806	AMEX	SLYV	Thu, Feb 10, 2022	81.52	83.15	81.05	81.48
2805	AMEX	SLYV	Wed, Feb 9, 2022	82.36	82.72	82.19	82.48
2804	AMEX	SLYV	Tue, Feb 8, 2022	80.60	81.98	80.60	81.82
2803	AMEX	SLYV	Mon, Feb 7, 2022	80.16	80.96	79.99	80.37
2802	AMEX	SLYV	Fri, Feb 4, 2022	80.22	80.75	78.96	80.19
2801	AMEX	SLYV	Thu, Feb 3, 2022	80.79	81.65	80.26	80.44
2800	AMEX	SLYV	Wed, Feb 2, 2022	81.93	82.01	80.66	81.40
2799	AMEX	SLYV	Tue, Feb 1, 2022	81.23	81.90	80.19	81.81
2798	AMEX	SLYV	Mon, Jan 31, 2022	79.30	81.14	79.19	81.08
2797	AMEX	SLYV	Fri, Jan 28, 2022	78.91	79.79	77.29	79.75
2796	AMEX	SLYV	Thu, Jan 27, 2022	80.81	81.63	78.40	78.85
2795	AMEX	SLYV	Wed, Jan 26, 2022	82.53	83.12	79.50	80.29
2794	AMEX	SLYV	Tue, Jan 25, 2022	81.07	82.54	79.59	81.70
2793	AMEX	SLYV	Mon, Jan 24, 2022	79.57	82.36	78.87	82.13
2792	AMEX	SLYV	Fri, Jan 21, 2022	81.08	82.60	80.44	80.47
2791	AMEX	SLYV	Thu, Jan 20, 2022	83.49	84.38	81.29	81.43
2790	AMEX	SLYV	Wed, Jan 19, 2022	84.98	84.98	83.11	83.22
2789	AMEX	SLYV	Tue, Jan 18, 2022	85.97	85.97	84.47	84.55
2788	AMEX	SLYV	Fri, Jan 14, 2022	85.38	86.47	85.15	86.47
2787	AMEX	SLYV	Thu, Jan 13, 2022	85.81	86.88	85.73	85.97
2786	AMEX	SLYV	Wed, Jan 12, 2022	86.42	86.52	85.12	85.59
2785	AMEX	SLYV	Tue, Jan 11, 2022	85.73	86.27	84.74	86.01
2784	AMEX	SLYV	Mon, Jan 10, 2022	85.57	85.71	84.59	85.62
2783	AMEX	SLYV	Fri, Jan 7, 2022	86.20	86.65	85.74	85.86
2782	AMEX	SLYV	Thu, Jan 6, 2022	85.98	86.66	85.49	86.18
2781	AMEX	SLYV	Wed, Jan 5, 2022	87.23	87.78	85.52	85.62
2780	AMEX	SLYV	Tue, Jan 4, 2022	86.50	87.54	86.50	87.08
2779	AMEX	SLYV	Mon, Jan 3, 2022	85.28	86.78	85.28	86.08
2778	AMEX	SLYV	Fri, Dec 31, 2021	84.70	85.14	84.41	84.72
2777	AMEX	SLYV	Thu, Dec 30, 2021	85.20	85.88	84.83	84.91
2776	AMEX	SLYV	Wed, Dec 29, 2021	84.94	85.37	84.81	85.15
2775	AMEX	SLYV	Tue, Dec 28, 2021	84.91	85.71	84.71	84.98
2774	AMEX	SLYV	Mon, Dec 27, 2021	84.30	85.08	83.59	85.03
2773	AMEX	SLYV	Thu, Dec 23, 2021	84.17	84.51	83.87	84.18
2772	AMEX	SLYV	Wed, Dec 22, 2021	82.83	83.74	82.53	83.74
2771	AMEX	SLYV	Tue, Dec 21, 2021	81.14	82.93	81.14	82.91
2770	AMEX	SLYV	Mon, Dec 20, 2021	80.73	81.14	79.02	80.48
2769	AMEX	SLYV	Fri, Dec 17, 2021	82.26	83.37	81.65	81.92
2768	AMEX	SLYV	Thu, Dec 16, 2021	84.44	84.65	82.41	82.73
2767	AMEX	SLYV	Wed, Dec 15, 2021	82.98	84.10	81.89	83.73
2766	AMEX	SLYV	Tue, Dec 14, 2021	82.74	84.26	82.74	82.88
2765	AMEX	SLYV	Mon, Dec 13, 2021	84.47	84.55	82.90	83.21
2764	AMEX	SLYV	Fri, Dec 10, 2021	85.28	85.51	83.92	84.82
2763	AMEX	SLYV	Thu, Dec 9, 2021	85.23	85.44	84.69	84.69
2762	AMEX	SLYV	Wed, Dec 8, 2021	85.92	86.25	85.60	85.85
2761	AMEX	SLYV	Tue, Dec 7, 2021	85.85	86.57	85.18	85.56
2760	AMEX	SLYV	Mon, Dec 6, 2021	83.65	85.50	83.45	84.72
2759	AMEX	SLYV	Fri, Dec 3, 2021	83.85	84.02	82.01	82.63
2758	AMEX	SLYV	Thu, Dec 2, 2021	81.37	83.91	81.21	83.48
2757	AMEX	SLYV	Wed, Dec 1, 2021	83.95	84.64	80.94	80.97
2756	AMEX	SLYV	Tue, Nov 30, 2021	83.13	83.48	81.53	82.24
2755	AMEX	SLYV	Mon, Nov 29, 2021	85.82	85.82	83.61	84.10
2754	AMEX	SLYV	Fri, Nov 26, 2021	85.41	85.41	83.00	84.53
2753	AMEX	SLYV	Wed, Nov 24, 2021	87.84	88.27	87.64	88.13
2752	AMEX	SLYV	Tue, Nov 23, 2021	88.33	88.77	87.93	88.44
2751	AMEX	SLYV	Mon, Nov 22, 2021	87.80	89.26	87.61	88.16
2750	AMEX	SLYV	Fri, Nov 19, 2021	87.62	87.75	86.91	87.10
2749	AMEX	SLYV	Thu, Nov 18, 2021	88.98	89.11	87.76	88.42
2748	AMEX	SLYV	Wed, Nov 17, 2021	89.51	89.51	88.23	88.60
2747	AMEX	SLYV	Tue, Nov 16, 2021	89.47	90.00	89.18	89.68
2746	AMEX	SLYV	Mon, Nov 15, 2021	89.97	90.13	89.25	89.66
2745	AMEX	SLYV	Fri, Nov 12, 2021	90.11	90.12	89.46	89.52
2744	AMEX	SLYV	Thu, Nov 11, 2021	89.56	90.25	89.25	89.83
2743	AMEX	SLYV	Wed, Nov 10, 2021	89.76	90.29	89.08	89.26
2742	AMEX	SLYV	Tue, Nov 9, 2021	89.95	90.26	89.31	90.07
2741	AMEX	SLYV	Mon, Nov 8, 2021	90.79	91.11	90.03	90.21
2740	AMEX	SLYV	Fri, Nov 5, 2021	89.15	90.53	89.15	90.28
2739	AMEX	SLYV	Thu, Nov 4, 2021	88.89	89.35	87.64	88.13
2738	AMEX	SLYV	Wed, Nov 3, 2021	86.58	89.13	86.58	88.51
2737	AMEX	SLYV	Tue, Nov 2, 2021	86.97	86.97	86.21	86.57
2736	AMEX	SLYV	Mon, Nov 1, 2021	84.69	86.84	84.69	86.78
2735	AMEX	SLYV	Fri, Oct 29, 2021	84.56	84.91	83.89	84.31
2734	AMEX	SLYV	Thu, Oct 28, 2021	83.70	84.67	83.70	84.64
2733	AMEX	SLYV	Wed, Oct 27, 2021	84.92	84.92	83.36	83.36
2732	AMEX	SLYV	Tue, Oct 26, 2021	86.46	86.46	85.08	85.17
2731	AMEX	SLYV	Mon, Oct 25, 2021	85.72	86.32	85.50	86.27
2730	AMEX	SLYV	Fri, Oct 22, 2021	85.53	85.83	84.97	85.52
2729	AMEX	SLYV	Thu, Oct 21, 2021	85.30	85.73	84.77	85.43
2728	AMEX	SLYV	Wed, Oct 20, 2021	84.49	85.46	84.10	85.31
2727	AMEX	SLYV	Tue, Oct 19, 2021	85.12	85.12	84.04	84.57
2726	AMEX	SLYV	Mon, Oct 18, 2021	84.27	85.05	84.26	84.70
2725	AMEX	SLYV	Fri, Oct 15, 2021	85.74	86.06	84.56	84.56
2724	AMEX	SLYV	Thu, Oct 14, 2021	84.68	84.92	84.28	84.80
2723	AMEX	SLYV	Wed, Oct 13, 2021	84.07	84.07	82.73	83.83
2722	AMEX	SLYV	Tue, Oct 12, 2021	83.92	84.24	83.60	83.96
2721	AMEX	SLYV	Mon, Oct 11, 2021	84.56	85.07	83.75	83.80
2720	AMEX	SLYV	Fri, Oct 8, 2021	84.72	85.08	84.33	84.37
2719	AMEX	SLYV	Thu, Oct 7, 2021	84.03	85.13	83.96	84.62
2718	AMEX	SLYV	Wed, Oct 6, 2021	83.25	83.63	82.00	83.34
2717	AMEX	SLYV	Tue, Oct 5, 2021	84.22	84.70	83.60	84.14
2716	AMEX	SLYV	Mon, Oct 4, 2021	83.72	84.54	83.42	83.90
2715	AMEX	SLYV	Fri, Oct 1, 2021	82.30	84.32	82.05	83.70
2714	AMEX	SLYV	Thu, Sep 30, 2021	83.80	83.82	81.96	81.96
2713	AMEX	SLYV	Wed, Sep 29, 2021	83.49	83.91	82.86	83.57
2712	AMEX	SLYV	Tue, Sep 28, 2021	84.00	84.47	83.00	83.18
2711	AMEX	SLYV	Mon, Sep 27, 2021	82.47	84.83	82.47	84.11
2710	AMEX	SLYV	Fri, Sep 24, 2021	81.64	82.70	81.64	82.18
2709	AMEX	SLYV	Thu, Sep 23, 2021	80.92	82.62	80.80	82.01
2708	AMEX	SLYV	Wed, Sep 22, 2021	79.51	81.13	79.51	80.35
2707	AMEX	SLYV	Tue, Sep 21, 2021	79.81	79.96	78.45	78.99
2706	AMEX	SLYV	Mon, Sep 20, 2021	78.81	79.38	78.05	79.23
2705	AMEX	SLYV	Fri, Sep 17, 2021	80.83	81.23	80.13	80.57
2704	AMEX	SLYV	Thu, Sep 16, 2021	81.22	81.45	80.29	80.88
2703	AMEX	SLYV	Wed, Sep 15, 2021	80.26	81.33	80.17	81.18
2702	AMEX	SLYV	Tue, Sep 14, 2021	81.75	81.75	79.82	80.15
2701	AMEX	SLYV	Mon, Sep 13, 2021	81.07	81.43	80.58	81.34
2700	AMEX	SLYV	Fri, Sep 10, 2021	82.05	82.22	80.44	80.45
2699	AMEX	SLYV	Thu, Sep 9, 2021	81.68	82.44	81.42	81.60
2698	AMEX	SLYV	Wed, Sep 8, 2021	82.39	82.57	81.45	81.68
2697	AMEX	SLYV	Tue, Sep 7, 2021	83.27	83.61	82.58	82.61
2696	AMEX	SLYV	Fri, Sep 3, 2021	83.63	83.79	82.93	83.32
2695	AMEX	SLYV	Thu, Sep 2, 2021	83.97	84.46	83.59	83.91
2694	AMEX	SLYV	Wed, Sep 1, 2021	83.78	83.90	82.88	83.58
2693	AMEX	SLYV	Tue, Aug 31, 2021	83.39	83.80	82.90	83.57
2692	AMEX	SLYV	Mon, Aug 30, 2021	84.55	84.55	83.37	83.42
2691	AMEX	SLYV	Fri, Aug 27, 2021	81.96	84.47	81.96	84.27
2690	AMEX	SLYV	Thu, Aug 26, 2021	82.68	82.79	81.66	81.77
2689	AMEX	SLYV	Wed, Aug 25, 2021	82.60	83.45	82.25	82.85
2688	AMEX	SLYV	Tue, Aug 24, 2021	82.12	82.71	81.88	82.52
2687	AMEX	SLYV	Mon, Aug 23, 2021	81.55	81.99	81.21	81.80
2686	AMEX	SLYV	Fri, Aug 20, 2021	79.65	81.02	79.43	80.85
2685	AMEX	SLYV	Thu, Aug 19, 2021	79.68	80.21	79.06	79.68
2684	AMEX	SLYV	Wed, Aug 18, 2021	81.01	81.80	80.41	80.48
2683	AMEX	SLYV	Tue, Aug 17, 2021	81.62	81.81	80.26	81.22
2682	AMEX	SLYV	Mon, Aug 16, 2021	82.37	82.73	81.56	82.35
2681	AMEX	SLYV	Fri, Aug 13, 2021	83.56	83.56	82.77	82.91
2680	AMEX	SLYV	Thu, Aug 12, 2021	84.12	84.20	82.99	83.55
2679	AMEX	SLYV	Wed, Aug 11, 2021	83.27	84.04	82.62	84.00
2678	AMEX	SLYV	Tue, Aug 10, 2021	82.14	83.34	81.87	83.14
2677	AMEX	SLYV	Mon, Aug 9, 2021	82.52	82.52	81.61	81.98
2676	AMEX	SLYV	Fri, Aug 6, 2021	82.30	83.21	82.20	82.74
2675	AMEX	SLYV	Thu, Aug 5, 2021	80.69	81.88	80.69	81.56
2674	AMEX	SLYV	Wed, Aug 4, 2021	81.38	81.65	80.26	80.27
2673	AMEX	SLYV	Tue, Aug 3, 2021	81.71	82.30	80.40	82.15
2672	AMEX	SLYV	Mon, Aug 2, 2021	82.34	83.87	81.34	81.45
2671	AMEX	SLYV	Fri, Jul 30, 2021	82.30	83.16	81.66	81.93
2670	AMEX	SLYV	Thu, Jul 29, 2021	82.46	83.19	82.20	82.63
2669	AMEX	SLYV	Wed, Jul 28, 2021	81.71	82.43	80.47	81.68
2668	AMEX	SLYV	Tue, Jul 27, 2021	81.37	81.56	80.57	81.23
2667	AMEX	SLYV	Mon, Jul 26, 2021	81.20	82.26	81.20	81.88
2666	AMEX	SLYV	Fri, Jul 23, 2021	80.93	81.11	79.95	80.92
2665	AMEX	SLYV	Thu, Jul 22, 2021	81.76	81.81	80.01	80.37
2664	AMEX	SLYV	Wed, Jul 21, 2021	81.19	82.70	81.19	82.08
2663	AMEX	SLYV	Tue, Jul 20, 2021	78.37	81.33	78.21	80.64
2662	AMEX	SLYV	Mon, Jul 19, 2021	78.83	79.36	77.57	78.25
2661	AMEX	SLYV	Fri, Jul 16, 2021	82.58	82.58	80.22	80.37
2660	AMEX	SLYV	Thu, Jul 15, 2021	81.68	82.36	80.99	81.84
2659	AMEX	SLYV	Wed, Jul 14, 2021	83.59	84.22	82.12	82.24
2658	AMEX	SLYV	Tue, Jul 13, 2021	84.43	84.77	83.03	83.10
2657	AMEX	SLYV	Mon, Jul 12, 2021	84.00	84.93	83.49	84.88
2656	AMEX	SLYV	Fri, Jul 9, 2021	82.95	84.36	82.95	84.33
2655	AMEX	SLYV	Thu, Jul 8, 2021	81.54	83.03	80.88	81.97
2654	AMEX	SLYV	Wed, Jul 7, 2021	83.50	83.91	82.36	83.07
2653	AMEX	SLYV	Tue, Jul 6, 2021	85.45	85.45	82.83	83.76
2652	AMEX	SLYV	Fri, Jul 2, 2021	86.59	86.59	85.29	85.38
2651	AMEX	SLYV	Thu, Jul 1, 2021	86.40	86.70	85.94	86.49
2650	AMEX	SLYV	Wed, Jun 30, 2021	84.98	85.94	84.87	85.71
2649	AMEX	SLYV	Tue, Jun 29, 2021	85.92	86.21	84.99	85.14
2648	AMEX	SLYV	Mon, Jun 28, 2021	87.13	87.13	84.90	85.53
2647	AMEX	SLYV	Fri, Jun 25, 2021	87.20	87.89	87.03	87.09
2646	AMEX	SLYV	Thu, Jun 24, 2021	86.36	87.10	85.77	87.01
2645	AMEX	SLYV	Wed, Jun 23, 2021	85.87	86.52	85.78	85.78
2644	AMEX	SLYV	Tue, Jun 22, 2021	85.39	85.98	84.61	85.71
2643	AMEX	SLYV	Mon, Jun 21, 2021	83.87	85.62	83.87	85.39
2642	AMEX	SLYV	Fri, Jun 18, 2021	84.71	85.24	83.34	83.14
2641	AMEX	SLYV	Thu, Jun 17, 2021	88.05	88.27	85.03	85.86
2640	AMEX	SLYV	Wed, Jun 16, 2021	87.86	88.46	87.05	88.14
2639	AMEX	SLYV	Tue, Jun 15, 2021	87.74	88.23	87.03	88.11
2638	AMEX	SLYV	Mon, Jun 14, 2021	88.75	89.00	87.36	87.67
2637	AMEX	SLYV	Fri, Jun 11, 2021	88.14	88.70	87.97	88.50
2636	AMEX	SLYV	Thu, Jun 10, 2021	89.38	89.69	87.69	87.71
2635	AMEX	SLYV	Wed, Jun 9, 2021	90.06	90.06	89.03	89.10
2634	AMEX	SLYV	Tue, Jun 8, 2021	88.95	90.17	88.48	89.85
2633	AMEX	SLYV	Mon, Jun 7, 2021	88.08	88.84	88.08	88.70
2632	AMEX	SLYV	Fri, Jun 4, 2021	88.23	88.23	87.21	87.91
2631	AMEX	SLYV	Thu, Jun 3, 2021	87.96	88.34	87.00	87.84
2630	AMEX	SLYV	Wed, Jun 2, 2021	88.56	88.56	87.72	88.39
2629	AMEX	SLYV	Tue, Jun 1, 2021	87.34	88.47	87.25	88.27
2628	AMEX	SLYV	Fri, May 28, 2021	87.38	87.47	86.08	86.67
2627	AMEX	SLYV	Thu, May 27, 2021	86.38	87.23	86.38	86.97
2626	AMEX	SLYV	Wed, May 26, 2021	84.40	85.93	84.40	85.86
2625	AMEX	SLYV	Tue, May 25, 2021	85.71	86.29	84.08	84.09
2624	AMEX	SLYV	Mon, May 24, 2021	85.56	85.78	84.90	85.37
2623	AMEX	SLYV	Fri, May 21, 2021	85.21	85.85	84.82	85.16
2622	AMEX	SLYV	Thu, May 20, 2021	84.72	84.73	83.50	84.53
2621	AMEX	SLYV	Wed, May 19, 2021	83.99	84.62	82.85	84.59
2620	AMEX	SLYV	Tue, May 18, 2021	86.45	86.56	85.14	85.21
2619	AMEX	SLYV	Mon, May 17, 2021	85.47	86.42	84.96	86.30
2618	AMEX	SLYV	Fri, May 14, 2021	84.86	85.94	84.50	85.87
2617	AMEX	SLYV	Thu, May 13, 2021	82.10	84.48	82.03	84.06
2616	AMEX	SLYV	Wed, May 12, 2021	84.00	84.59	81.72	81.88
2615	AMEX	SLYV	Tue, May 11, 2021	83.65	84.79	83.23	84.43
2614	AMEX	SLYV	Mon, May 10, 2021	86.59	87.19	85.10	85.10
2613	AMEX	SLYV	Fri, May 7, 2021	85.56	86.58	85.12	86.57
2612	AMEX	SLYV	Thu, May 6, 2021	85.19	85.82	84.26	85.75
2611	AMEX	SLYV	Wed, May 5, 2021	85.28	85.38	84.23	85.12
2610	AMEX	SLYV	Tue, May 4, 2021	84.50	84.95	83.68	84.91
2609	AMEX	SLYV	Mon, May 3, 2021	84.15	85.34	84.05	84.89
2608	AMEX	SLYV	Fri, Apr 30, 2021	83.94	84.52	83.25	83.38
2607	AMEX	SLYV	Thu, Apr 29, 2021	85.00	85.46	84.07	84.67
2606	AMEX	SLYV	Wed, Apr 28, 2021	83.96	84.56	83.79	84.38
2605	AMEX	SLYV	Tue, Apr 27, 2021	83.86	84.25	83.60	84.11
2604	AMEX	SLYV	Mon, Apr 26, 2021	83.96	84.58	83.51	83.68
2603	AMEX	SLYV	Fri, Apr 23, 2021	82.17	84.02	82.03	83.57
2602	AMEX	SLYV	Thu, Apr 22, 2021	82.73	83.13	81.84	81.91
2601	AMEX	SLYV	Wed, Apr 21, 2021	80.54	82.47	80.22	82.40
2600	AMEX	SLYV	Tue, Apr 20, 2021	82.51	82.52	79.98	80.72
2599	AMEX	SLYV	Mon, Apr 19, 2021	83.29	83.40	82.09	82.76
2598	AMEX	SLYV	Fri, Apr 16, 2021	83.68	83.83	83.00	83.45
2597	AMEX	SLYV	Thu, Apr 15, 2021	83.59	83.59	82.21	83.14
2596	AMEX	SLYV	Wed, Apr 14, 2021	81.95	83.82	81.95	82.97
2595	AMEX	SLYV	Tue, Apr 13, 2021	82.55	82.62	81.15	81.84
2594	AMEX	SLYV	Mon, Apr 12, 2021	82.68	83.02	82.22	82.74
2593	AMEX	SLYV	Fri, Apr 9, 2021	82.44	82.69	82.14	82.59
2592	AMEX	SLYV	Thu, Apr 8, 2021	82.42	82.42	81.10	82.36
2591	AMEX	SLYV	Wed, Apr 7, 2021	83.16	83.19	81.89	82.18
2590	AMEX	SLYV	Tue, Apr 6, 2021	83.20	84.05	82.89	83.05
2589	AMEX	SLYV	Mon, Apr 5, 2021	83.63	83.68	82.59	83.16
2588	AMEX	SLYV	Thu, Apr 1, 2021	82.24	82.85	81.79	82.85
2587	AMEX	SLYV	Wed, Mar 31, 2021	82.37	82.74	81.55	81.99
2586	AMEX	SLYV	Tue, Mar 30, 2021	80.78	82.43	80.78	82.05
2585	AMEX	SLYV	Mon, Mar 29, 2021	82.27	83.34	80.69	80.75
2584	AMEX	SLYV	Fri, Mar 26, 2021	81.80	82.93	81.47	82.85
2583	AMEX	SLYV	Thu, Mar 25, 2021	78.00	81.25	77.57	80.92
2582	AMEX	SLYV	Wed, Mar 24, 2021	80.48	81.87	78.58	78.59
2581	AMEX	SLYV	Tue, Mar 23, 2021	81.82	82.01	79.17	79.61
2580	AMEX	SLYV	Mon, Mar 22, 2021	84.48	84.48	82.11	82.63
2579	AMEX	SLYV	Fri, Mar 19, 2021	84.35	85.32	82.91	84.37
2578	AMEX	SLYV	Thu, Mar 18, 2021	86.03	87.35	84.39	84.68
2577	AMEX	SLYV	Wed, Mar 17, 2021	85.62	86.34	85.05	86.14
2576	AMEX	SLYV	Tue, Mar 16, 2021	87.07	87.12	85.51	85.82
2575	AMEX	SLYV	Mon, Mar 15, 2021	87.82	87.82	86.70	87.45
2574	AMEX	SLYV	Fri, Mar 12, 2021	86.80	87.99	86.79	87.88
2573	AMEX	SLYV	Thu, Mar 11, 2021	86.48	86.93	85.80	86.59
2572	AMEX	SLYV	Wed, Mar 10, 2021	84.54	86.16	84.38	85.96
2571	AMEX	SLYV	Tue, Mar 9, 2021	84.92	84.92	83.27	84.05
2570	AMEX	SLYV	Mon, Mar 8, 2021	82.41	84.49	82.11	84.05
2569	AMEX	SLYV	Fri, Mar 5, 2021	80.61	81.71	78.68	81.59
2568	AMEX	SLYV	Thu, Mar 4, 2021	80.27	81.12	77.98	79.45
2567	AMEX	SLYV	Wed, Mar 3, 2021	79.64	81.61	79.64	80.17
2566	AMEX	SLYV	Tue, Mar 2, 2021	80.35	80.43	79.14	79.14
2565	AMEX	SLYV	Mon, Mar 1, 2021	79.41	80.63	79.21	80.34
2564	AMEX	SLYV	Fri, Feb 26, 2021	78.58	79.27	76.94	77.99
2563	AMEX	SLYV	Thu, Feb 25, 2021	81.01	81.21	78.38	78.58
2562	AMEX	SLYV	Wed, Feb 24, 2021	78.52	80.68	78.52	80.55
2561	AMEX	SLYV	Tue, Feb 23, 2021	77.78	78.66	76.99	78.21
2560	AMEX	SLYV	Mon, Feb 22, 2021	76.33	78.50	76.33	78.06
2559	AMEX	SLYV	Fri, Feb 19, 2021	75.62	76.78	75.58	76.57
2558	AMEX	SLYV	Thu, Feb 18, 2021	75.72	75.89	74.98	75.25
2557	AMEX	SLYV	Wed, Feb 17, 2021	75.96	76.41	75.46	76.21
2556	AMEX	SLYV	Tue, Feb 16, 2021	76.71	76.96	75.98	76.45
2555	AMEX	SLYV	Fri, Feb 12, 2021	75.74	76.34	75.56	76.20
2554	AMEX	SLYV	Thu, Feb 11, 2021	76.06	76.63	74.61	75.97
2553	AMEX	SLYV	Wed, Feb 10, 2021	76.30	76.58	75.40	75.92
2552	AMEX	SLYV	Tue, Feb 9, 2021	75.50	76.24	74.80	75.82
2551	AMEX	SLYV	Mon, Feb 8, 2021	74.32	75.56	74.23	75.56
2550	AMEX	SLYV	Fri, Feb 5, 2021	73.90	74.00	72.95	73.67
2549	AMEX	SLYV	Thu, Feb 4, 2021	71.95	73.21	71.95	73.19
2548	AMEX	SLYV	Wed, Feb 3, 2021	71.28	71.84	70.78	71.80
2547	AMEX	SLYV	Tue, Feb 2, 2021	71.75	71.98	70.71	71.32
2546	AMEX	SLYV	Mon, Feb 1, 2021	70.95	71.58	69.74	71.33
2545	AMEX	SLYV	Fri, Jan 29, 2021	72.11	72.34	70.01	70.37
2544	AMEX	SLYV	Thu, Jan 28, 2021	72.88	73.88	70.95	71.30
2543	AMEX	SLYV	Wed, Jan 27, 2021	72.62	73.32	71.94	72.76
2542	AMEX	SLYV	Tue, Jan 26, 2021	73.22	73.25	72.07	72.80
2541	AMEX	SLYV	Mon, Jan 25, 2021	72.69	74.02	71.82	72.78
2540	AMEX	SLYV	Fri, Jan 22, 2021	71.12	72.82	70.69	72.78
2539	AMEX	SLYV	Thu, Jan 21, 2021	72.95	72.95	71.70	71.85
2538	AMEX	SLYV	Wed, Jan 20, 2021	72.71	73.22	72.25	72.81
2537	AMEX	SLYV	Tue, Jan 19, 2021	72.95	72.95	72.07	72.51
2536	AMEX	SLYV	Fri, Jan 15, 2021	72.57	72.61	71.39	72.23
2535	AMEX	SLYV	Thu, Jan 14, 2021	72.30	73.70	72.13	73.44
2534	AMEX	SLYV	Wed, Jan 13, 2021	72.41	72.41	71.42	71.72
2533	AMEX	SLYV	Tue, Jan 12, 2021	71.15	72.42	71.09	72.34
2532	AMEX	SLYV	Mon, Jan 11, 2021	69.76	70.94	69.76	70.93
2531	AMEX	SLYV	Fri, Jan 8, 2021	71.56	71.59	69.55	70.55
2530	AMEX	SLYV	Thu, Jan 7, 2021	71.01	71.39	70.64	71.15
2529	AMEX	SLYV	Wed, Jan 6, 2021	67.76	71.44	67.76	70.79
2528	AMEX	SLYV	Tue, Jan 5, 2021	65.42	67.54	65.42	66.91
2527	AMEX	SLYV	Mon, Jan 4, 2021	66.71	66.88	64.60	65.44
2526	AMEX	SLYV	Thu, Dec 31, 2020	66.00	66.48	65.46	66.19
2525	AMEX	SLYV	Wed, Dec 30, 2020	65.52	66.31	65.36	66.05
2524	AMEX	SLYV	Tue, Dec 29, 2020	66.50	66.57	64.99	65.30
2523	AMEX	SLYV	Mon, Dec 28, 2020	66.45	67.03	66.17	66.31
2522	AMEX	SLYV	Thu, Dec 24, 2020	66.10	66.12	65.41	65.88
2521	AMEX	SLYV	Wed, Dec 23, 2020	64.97	65.95	64.97	65.82
2520	AMEX	SLYV	Tue, Dec 22, 2020	64.78	64.94	64.25	64.57
2519	AMEX	SLYV	Mon, Dec 21, 2020	64.17	64.81	63.71	64.72
2518	AMEX	SLYV	Fri, Dec 18, 2020	66.42	66.50	65.32	65.19
2517	AMEX	SLYV	Thu, Dec 17, 2020	66.19	66.31	65.60	66.29
2516	AMEX	SLYV	Wed, Dec 16, 2020	66.49	66.52	65.70	65.92
2515	AMEX	SLYV	Tue, Dec 15, 2020	65.19	66.37	64.87	66.37
2514	AMEX	SLYV	Mon, Dec 14, 2020	65.98	66.00	64.50	64.50
2513	AMEX	SLYV	Fri, Dec 11, 2020	65.37	65.75	64.67	65.16
2512	AMEX	SLYV	Thu, Dec 10, 2020	65.14	66.01	64.95	65.93
2511	AMEX	SLYV	Wed, Dec 9, 2020	65.97	66.48	65.14	65.71
2510	AMEX	SLYV	Tue, Dec 8, 2020	64.55	65.58	64.41	65.55
2509	AMEX	SLYV	Mon, Dec 7, 2020	65.34	65.34	64.62	65.01
2508	AMEX	SLYV	Fri, Dec 4, 2020	64.15	65.48	64.15	65.46
2507	AMEX	SLYV	Thu, Dec 3, 2020	63.47	64.19	63.35	63.73
2506	AMEX	SLYV	Wed, Dec 2, 2020	62.58	63.45	62.22	63.20
2505	AMEX	SLYV	Tue, Dec 1, 2020	62.84	63.31	62.33	62.72
2504	AMEX	SLYV	Mon, Nov 30, 2020	63.46	63.63	61.75	61.90
2503	AMEX	SLYV	Fri, Nov 27, 2020	64.08	64.11	63.21	63.76
2502	AMEX	SLYV	Wed, Nov 25, 2020	64.49	64.53	63.47	64.06
2501	AMEX	SLYV	Tue, Nov 24, 2020	63.81	65.14	63.67	64.72
2500	AMEX	SLYV	Mon, Nov 23, 2020	61.75	63.13	61.73	62.74
2499	AMEX	SLYV	Fri, Nov 20, 2020	61.00	61.14	60.63	61.04
2498	AMEX	SLYV	Thu, Nov 19, 2020	60.75	61.28	60.15	61.21
2497	AMEX	SLYV	Wed, Nov 18, 2020	61.94	62.38	60.85	60.86
2496	AMEX	SLYV	Tue, Nov 17, 2020	60.62	61.83	60.00	61.61
2495	AMEX	SLYV	Mon, Nov 16, 2020	60.62	61.31	60.23	61.27
2494	AMEX	SLYV	Fri, Nov 13, 2020	57.93	59.47	57.93	59.25
2493	AMEX	SLYV	Thu, Nov 12, 2020	58.11	58.18	56.87	57.47
2492	AMEX	SLYV	Wed, Nov 11, 2020	59.80	59.80	58.18	58.73
2491	AMEX	SLYV	Tue, Nov 10, 2020	58.27	59.80	58.12	59.51
2490	AMEX	SLYV	Mon, Nov 9, 2020	57.76	59.49	57.47	57.80
2489	AMEX	SLYV	Fri, Nov 6, 2020	55.06	55.25	54.12	54.19
2488	AMEX	SLYV	Thu, Nov 5, 2020	53.88	55.15	53.88	54.91
2487	AMEX	SLYV	Wed, Nov 4, 2020	53.87	54.13	52.89	53.27
2486	AMEX	SLYV	Tue, Nov 3, 2020	54.01	54.74	53.97	54.53
2485	AMEX	SLYV	Mon, Nov 2, 2020	52.53	53.08	52.30	53.08
2484	AMEX	SLYV	Fri, Oct 30, 2020	52.25	52.73	51.39	51.95
2483	AMEX	SLYV	Thu, Oct 29, 2020	51.57	52.74	51.07	52.60
2482	AMEX	SLYV	Wed, Oct 28, 2020	52.18	52.59	51.63	51.63
2481	AMEX	SLYV	Tue, Oct 27, 2020	54.30	54.30	53.39	53.42
2480	AMEX	SLYV	Mon, Oct 26, 2020	54.80	54.86	53.61	54.28
2479	AMEX	SLYV	Fri, Oct 23, 2020	55.53	55.71	54.96	55.56
2478	AMEX	SLYV	Thu, Oct 22, 2020	54.36	55.28	54.24	55.25
2477	AMEX	SLYV	Wed, Oct 21, 2020	54.42	54.64	54.12	54.18
2476	AMEX	SLYV	Tue, Oct 20, 2020	54.23	54.92	54.20	54.32
2475	AMEX	SLYV	Mon, Oct 19, 2020	54.60	55.00	53.78	53.89
2474	AMEX	SLYV	Fri, Oct 16, 2020	54.89	54.98	54.43	54.46
2473	AMEX	SLYV	Thu, Oct 15, 2020	53.30	54.94	53.28	54.86
2472	AMEX	SLYV	Wed, Oct 14, 2020	54.32	54.77	53.96	54.00
2471	AMEX	SLYV	Tue, Oct 13, 2020	54.59	54.59	54.03	54.26
2470	AMEX	SLYV	Mon, Oct 12, 2020	54.88	55.15	54.55	55.00
2469	AMEX	SLYV	Fri, Oct 9, 2020	55.16	55.34	54.55	54.71
2468	AMEX	SLYV	Thu, Oct 8, 2020	54.21	54.77	54.05	54.70
2467	AMEX	SLYV	Wed, Oct 7, 2020	53.49	54.02	53.33	53.81
2466	AMEX	SLYV	Tue, Oct 6, 2020	53.37	54.49	52.82	52.84
2465	AMEX	SLYV	Mon, Oct 5, 2020	52.22	52.95	52.20	52.91
2464	AMEX	SLYV	Fri, Oct 2, 2020	49.82	51.84	49.82	51.63
2463	AMEX	SLYV	Thu, Oct 1, 2020	50.50	50.84	49.96	50.84
2462	AMEX	SLYV	Wed, Sep 30, 2020	50.06	50.97	49.71	50.09
2461	AMEX	SLYV	Tue, Sep 29, 2020	50.35	50.35	49.35	49.94
2460	AMEX	SLYV	Mon, Sep 28, 2020	49.58	50.67	49.58	50.43
2459	AMEX	SLYV	Fri, Sep 25, 2020	48.21	49.09	48.21	48.89
2458	AMEX	SLYV	Thu, Sep 24, 2020	48.31	49.37	47.74	48.47
2457	AMEX	SLYV	Wed, Sep 23, 2020	49.56	50.20	48.16	48.16
2456	AMEX	SLYV	Tue, Sep 22, 2020	49.65	50.00	49.16	49.61
2455	AMEX	SLYV	Mon, Sep 21, 2020	50.52	50.52	49.00	49.50
2454	AMEX	SLYV	Fri, Sep 18, 2020	52.04	52.43	51.11	51.59
2453	AMEX	SLYV	Thu, Sep 17, 2020	51.66	52.23	51.36	51.94
2452	AMEX	SLYV	Wed, Sep 16, 2020	52.14	53.06	51.96	52.36
2451	AMEX	SLYV	Tue, Sep 15, 2020	52.25	52.41	51.82	51.89
2450	AMEX	SLYV	Mon, Sep 14, 2020	51.42	52.03	51.18	51.88
2449	AMEX	SLYV	Fri, Sep 11, 2020	51.57	51.57	50.55	50.92
2448	AMEX	SLYV	Thu, Sep 10, 2020	52.25	52.50	51.32	51.34
2447	AMEX	SLYV	Wed, Sep 9, 2020	52.25	52.32	51.57	52.12
2446	AMEX	SLYV	Tue, Sep 8, 2020	52.47	52.61	51.64	51.77
2445	AMEX	SLYV	Fri, Sep 4, 2020	53.75	53.83	52.18	53.02
2444	AMEX	SLYV	Thu, Sep 3, 2020	53.94	54.50	52.76	52.98
2443	AMEX	SLYV	Wed, Sep 2, 2020	53.80	54.23	53.42	54.10
2442	AMEX	SLYV	Tue, Sep 1, 2020	52.81	53.62	52.51	53.56
2441	AMEX	SLYV	Mon, Aug 31, 2020	53.79	53.79	52.94	52.97
2440	AMEX	SLYV	Fri, Aug 28, 2020	53.81	53.91	53.37	53.87
2439	AMEX	SLYV	Thu, Aug 27, 2020	53.37	54.03	53.12	53.53
2438	AMEX	SLYV	Wed, Aug 26, 2020	53.83	53.90	53.08	53.17
2437	AMEX	SLYV	Tue, Aug 25, 2020	54.22	54.33	53.30	53.85
2436	AMEX	SLYV	Mon, Aug 24, 2020	52.99	53.84	52.63	53.83
2435	AMEX	SLYV	Fri, Aug 21, 2020	52.77	52.92	52.21	52.56
2434	AMEX	SLYV	Thu, Aug 20, 2020	52.90	53.35	52.76	52.95
2433	AMEX	SLYV	Wed, Aug 19, 2020	53.64	54.10	53.36	53.52
2432	AMEX	SLYV	Tue, Aug 18, 2020	54.28	54.28	53.31	53.43
2431	AMEX	SLYV	Mon, Aug 17, 2020	54.49	54.52	53.88	54.30
2430	AMEX	SLYV	Fri, Aug 14, 2020	53.81	54.79	53.61	54.47
2429	AMEX	SLYV	Thu, Aug 13, 2020	54.44	54.77	54.03	54.18
2428	AMEX	SLYV	Wed, Aug 12, 2020	55.28	55.41	54.25	54.78
2427	AMEX	SLYV	Tue, Aug 11, 2020	55.25	55.80	54.41	54.55
2426	AMEX	SLYV	Mon, Aug 10, 2020	53.82	54.92	53.82	54.53
2425	AMEX	SLYV	Fri, Aug 7, 2020	52.22	53.62	52.08	53.62
2424	AMEX	SLYV	Thu, Aug 6, 2020	52.59	52.71	52.14	52.34
2423	AMEX	SLYV	Wed, Aug 5, 2020	51.86	52.71	51.73	52.69
2422	AMEX	SLYV	Tue, Aug 4, 2020	50.70	51.37	50.65	51.35
2421	AMEX	SLYV	Mon, Aug 3, 2020	50.67	50.99	50.15	50.84
2420	AMEX	SLYV	Fri, Jul 31, 2020	50.77	50.78	49.37	50.42
2419	AMEX	SLYV	Thu, Jul 30, 2020	50.64	50.99	50.22	50.90
2418	AMEX	SLYV	Wed, Jul 29, 2020	50.54	51.54	50.34	51.49
2417	AMEX	SLYV	Tue, Jul 28, 2020	50.38	50.78	50.24	50.29
2416	AMEX	SLYV	Mon, Jul 27, 2020	50.35	50.60	49.81	50.56
2415	AMEX	SLYV	Fri, Jul 24, 2020	50.79	50.98	50.16	50.28
2414	AMEX	SLYV	Thu, Jul 23, 2020	50.50	51.37	50.50	51.03
2413	AMEX	SLYV	Wed, Jul 22, 2020	50.44	50.87	50.26	50.61
2412	AMEX	SLYV	Tue, Jul 21, 2020	49.83	50.97	49.83	50.79
2411	AMEX	SLYV	Mon, Jul 20, 2020	49.72	49.88	49.08	49.25
2410	AMEX	SLYV	Fri, Jul 17, 2020	50.24	50.55	49.72	49.93
2409	AMEX	SLYV	Thu, Jul 16, 2020	50.05	50.54	49.66	50.14
2408	AMEX	SLYV	Wed, Jul 15, 2020	49.50	50.67	49.50	50.36
2407	AMEX	SLYV	Tue, Jul 14, 2020	47.47	48.30	47.19	48.30
2406	AMEX	SLYV	Mon, Jul 13, 2020	48.28	48.85	47.47	47.52
2405	AMEX	SLYV	Fri, Jul 10, 2020	46.54	47.81	46.54	47.81
2404	AMEX	SLYV	Thu, Jul 9, 2020	47.90	47.90	46.09	46.51
2403	AMEX	SLYV	Wed, Jul 8, 2020	47.77	48.28	46.97	47.98
2402	AMEX	SLYV	Tue, Jul 7, 2020	48.45	48.58	47.68	47.86
2401	AMEX	SLYV	Mon, Jul 6, 2020	49.48	49.74	48.52	48.90
2400	AMEX	SLYV	Thu, Jul 2, 2020	49.26	49.66	48.25	48.42
2399	AMEX	SLYV	Wed, Jul 1, 2020	49.25	49.75	48.00	48.17
2398	AMEX	SLYV	Tue, Jun 30, 2020	48.26	49.26	48.10	49.12
2397	AMEX	SLYV	Mon, Jun 29, 2020	47.06	48.73	46.93	48.48
2396	AMEX	SLYV	Fri, Jun 26, 2020	47.34	47.48	46.11	46.42
2395	AMEX	SLYV	Thu, Jun 25, 2020	46.65	47.74	46.31	47.74
2394	AMEX	SLYV	Wed, Jun 24, 2020	47.99	48.07	46.25	46.94
2393	AMEX	SLYV	Tue, Jun 23, 2020	49.37	49.52	48.43	48.73
2392	AMEX	SLYV	Mon, Jun 22, 2020	48.19	48.72	47.53	48.72
2391	AMEX	SLYV	Fri, Jun 19, 2020	50.31	50.32	48.33	48.49
2390	AMEX	SLYV	Thu, Jun 18, 2020	49.01	50.10	48.80	49.48
2389	AMEX	SLYV	Wed, Jun 17, 2020	51.12	51.12	49.54	49.59
2388	AMEX	SLYV	Tue, Jun 16, 2020	51.99	52.06	50.15	51.06
2387	AMEX	SLYV	Mon, Jun 15, 2020	47.25	50.19	47.02	49.68
2386	AMEX	SLYV	Fri, Jun 12, 2020	49.70	50.08	47.49	49.03
2385	AMEX	SLYV	Thu, Jun 11, 2020	49.65	49.87	47.39	47.53
2384	AMEX	SLYV	Wed, Jun 10, 2020	54.65	54.65	52.27	52.28
2383	AMEX	SLYV	Tue, Jun 9, 2020	55.79	55.79	54.31	54.83
2382	AMEX	SLYV	Mon, Jun 8, 2020	55.77	56.70	55.59	56.66
2381	AMEX	SLYV	Fri, Jun 5, 2020	54.74	55.59	54.13	54.70
2380	AMEX	SLYV	Thu, Jun 4, 2020	50.47	52.21	50.09	51.88
2379	AMEX	SLYV	Wed, Jun 3, 2020	49.72	51.11	49.72	50.78
2378	AMEX	SLYV	Tue, Jun 2, 2020	48.51	49.16	48.33	48.93
2377	AMEX	SLYV	Mon, Jun 1, 2020	47.84	48.87	47.64	48.14
2376	AMEX	SLYV	Fri, May 29, 2020	47.90	48.02	46.91	47.66
2375	AMEX	SLYV	Thu, May 28, 2020	50.61	50.61	48.10	48.39
2374	AMEX	SLYV	Wed, May 27, 2020	48.97	50.13	48.05	50.02
2373	AMEX	SLYV	Tue, May 26, 2020	47.34	48.25	47.34	47.85
2372	AMEX	SLYV	Fri, May 22, 2020	45.86	45.86	45.11	45.80
2371	AMEX	SLYV	Thu, May 21, 2020	45.52	46.08	45.27	45.70
2370	AMEX	SLYV	Wed, May 20, 2020	45.02	45.88	44.94	45.58
2369	AMEX	SLYV	Tue, May 19, 2020	45.03	45.39	44.11	44.11
2368	AMEX	SLYV	Mon, May 18, 2020	43.84	45.46	43.65	45.29
2367	AMEX	SLYV	Fri, May 15, 2020	41.21	42.27	41.17	41.99
2366	AMEX	SLYV	Thu, May 14, 2020	40.51	41.57	39.17	41.57
2365	AMEX	SLYV	Wed, May 13, 2020	42.88	42.95	40.75	41.39
2364	AMEX	SLYV	Tue, May 12, 2020	45.05	45.14	43.11	43.16
2363	AMEX	SLYV	Mon, May 11, 2020	45.28	45.42	44.25	44.85
2362	AMEX	SLYV	Fri, May 8, 2020	44.64	45.87	44.54	45.87
2361	AMEX	SLYV	Thu, May 7, 2020	43.63	44.24	43.49	43.78
2360	AMEX	SLYV	Wed, May 6, 2020	44.15	44.48	42.95	42.98
2359	AMEX	SLYV	Tue, May 5, 2020	44.96	45.70	43.80	43.93
2358	AMEX	SLYV	Mon, May 4, 2020	43.94	44.50	43.14	44.16
2357	AMEX	SLYV	Fri, May 1, 2020	45.33	45.41	43.75	44.44
2356	AMEX	SLYV	Thu, Apr 30, 2020	47.37	47.38	46.34	46.49
2355	AMEX	SLYV	Wed, Apr 29, 2020	47.12	48.79	46.91	48.31
2354	AMEX	SLYV	Tue, Apr 28, 2020	45.88	46.25	44.90	45.75
2353	AMEX	SLYV	Mon, Apr 27, 2020	42.88	45.00	42.83	44.59
2352	AMEX	SLYV	Fri, Apr 24, 2020	42.40	42.87	41.81	42.55
2351	AMEX	SLYV	Thu, Apr 23, 2020	41.66	42.79	41.63	42.05
2350	AMEX	SLYV	Wed, Apr 22, 2020	42.13	42.35	41.22	41.43
2349	AMEX	SLYV	Tue, Apr 21, 2020	40.96	41.69	40.51	41.31
2348	AMEX	SLYV	Mon, Apr 20, 2020	41.95	42.93	41.59	42.08
2347	AMEX	SLYV	Fri, Apr 17, 2020	42.52	43.29	42.22	43.00
2346	AMEX	SLYV	Thu, Apr 16, 2020	41.69	41.91	40.19	40.99
2345	AMEX	SLYV	Wed, Apr 15, 2020	42.37	42.37	41.23	41.63
2344	AMEX	SLYV	Tue, Apr 14, 2020	44.31	44.69	43.15	43.67
2343	AMEX	SLYV	Mon, Apr 13, 2020	44.42	44.69	42.78	43.22
2342	AMEX	SLYV	Thu, Apr 9, 2020	43.35	44.94	43.35	44.71
2341	AMEX	SLYV	Wed, Apr 8, 2020	40.90	42.50	40.45	42.15
2340	AMEX	SLYV	Tue, Apr 7, 2020	41.29	42.57	39.92	40.23
2339	AMEX	SLYV	Mon, Apr 6, 2020	38.58	40.10	38.58	39.92
2338	AMEX	SLYV	Fri, Apr 3, 2020	38.21	38.66	36.23	37.01
2337	AMEX	SLYV	Thu, Apr 2, 2020	37.81	39.59	37.46	38.49
2336	AMEX	SLYV	Wed, Apr 1, 2020	39.25	39.31	37.60	38.03
2335	AMEX	SLYV	Tue, Mar 31, 2020	40.62	41.39	40.03	40.86
2334	AMEX	SLYV	Mon, Mar 30, 2020	40.23	40.90	39.27	40.79
2333	AMEX	SLYV	Fri, Mar 27, 2020	40.36	41.62	39.49	40.07
2332	AMEX	SLYV	Thu, Mar 26, 2020	39.78	42.15	39.71	41.72
2331	AMEX	SLYV	Wed, Mar 25, 2020	39.03	40.91	37.76	39.17
2330	AMEX	SLYV	Tue, Mar 24, 2020	37.76	38.88	37.24	38.76
2329	AMEX	SLYV	Mon, Mar 23, 2020	36.79	36.97	34.77	35.74
2328	AMEX	SLYV	Fri, Mar 20, 2020	39.15	39.85	36.64	36.64
2327	AMEX	SLYV	Thu, Mar 19, 2020	36.58	39.31	35.35	38.51
2326	AMEX	SLYV	Wed, Mar 18, 2020	38.31	39.71	35.73	36.85
2325	AMEX	SLYV	Tue, Mar 17, 2020	39.51	41.30	37.71	40.98
2324	AMEX	SLYV	Mon, Mar 16, 2020	39.71	41.30	38.58	38.86
2323	AMEX	SLYV	Fri, Mar 13, 2020	42.55	44.41	40.46	44.41
2322	AMEX	SLYV	Thu, Mar 12, 2020	42.47	43.90	40.71	40.71
2321	AMEX	SLYV	Wed, Mar 11, 2020	47.80	48.26	45.55	46.18
2320	AMEX	SLYV	Tue, Mar 10, 2020	49.49	49.69	46.98	49.17
2319	AMEX	SLYV	Mon, Mar 9, 2020	48.98	50.87	47.75	47.75
2318	AMEX	SLYV	Fri, Mar 6, 2020	52.97	54.21	52.32	53.43
2317	AMEX	SLYV	Thu, Mar 5, 2020	55.41	55.46	53.90	54.55
2316	AMEX	SLYV	Wed, Mar 4, 2020	56.07	56.75	55.29	56.73
2315	AMEX	SLYV	Tue, Mar 3, 2020	56.68	57.63	54.60	55.15
2314	AMEX	SLYV	Mon, Mar 2, 2020	55.56	56.61	54.48	56.58
2313	AMEX	SLYV	Fri, Feb 28, 2020	54.27	55.76	54.16	55.31
2312	AMEX	SLYV	Thu, Feb 27, 2020	56.95	58.28	55.82	55.98
2311	AMEX	SLYV	Wed, Feb 26, 2020	59.33	59.66	58.00	58.11
2310	AMEX	SLYV	Tue, Feb 25, 2020	61.50	61.50	58.82	59.09
2309	AMEX	SLYV	Mon, Feb 24, 2020	61.14	61.50	60.89	61.24
2308	AMEX	SLYV	Fri, Feb 21, 2020	63.53	63.55	62.82	63.13
2307	AMEX	SLYV	Thu, Feb 20, 2020	63.35	64.01	63.20	63.81
2306	AMEX	SLYV	Wed, Feb 19, 2020	63.50	63.67	63.24	63.48
2305	AMEX	SLYV	Tue, Feb 18, 2020	63.46	63.56	62.79	63.21
2304	AMEX	SLYV	Fri, Feb 14, 2020	63.98	64.00	63.39	63.60
2303	AMEX	SLYV	Thu, Feb 13, 2020	63.49	64.01	63.49	63.94
2302	AMEX	SLYV	Wed, Feb 12, 2020	63.78	63.95	63.56	63.81
2301	AMEX	SLYV	Tue, Feb 11, 2020	63.01	63.70	63.00	63.30
2300	AMEX	SLYV	Mon, Feb 10, 2020	62.68	62.75	62.43	62.68
2299	AMEX	SLYV	Fri, Feb 7, 2020	63.39	63.39	62.58	62.76
2298	AMEX	SLYV	Thu, Feb 6, 2020	64.45	64.57	63.76	63.80
2297	AMEX	SLYV	Wed, Feb 5, 2020	63.40	64.25	63.40	64.15
2296	AMEX	SLYV	Tue, Feb 4, 2020	62.88	63.07	62.74	62.78
2295	AMEX	SLYV	Mon, Feb 3, 2020	61.89	62.39	61.80	62.03
2294	AMEX	SLYV	Fri, Jan 31, 2020	62.58	62.59	61.37	61.54
2293	AMEX	SLYV	Thu, Jan 30, 2020	62.49	62.95	62.12	62.94
2292	AMEX	SLYV	Wed, Jan 29, 2020	63.58	63.72	62.93	62.93
2291	AMEX	SLYV	Tue, Jan 28, 2020	63.46	63.74	63.25	63.48
2290	AMEX	SLYV	Mon, Jan 27, 2020	62.90	63.42	62.77	63.06
2289	AMEX	SLYV	Fri, Jan 24, 2020	65.29	65.29	63.54	63.97
2288	AMEX	SLYV	Thu, Jan 23, 2020	64.88	65.20	64.21	65.12
2287	AMEX	SLYV	Wed, Jan 22, 2020	65.31	65.38	64.96	65.09
2286	AMEX	SLYV	Tue, Jan 21, 2020	65.75	65.75	65.11	65.19
2285	AMEX	SLYV	Fri, Jan 17, 2020	66.48	66.48	65.88	66.01
2284	AMEX	SLYV	Thu, Jan 16, 2020	65.84	66.47	65.77	66.24
2283	AMEX	SLYV	Wed, Jan 15, 2020	65.05	65.61	65.00	65.34
2282	AMEX	SLYV	Tue, Jan 14, 2020	64.74	65.57	64.63	65.18
2281	AMEX	SLYV	Mon, Jan 13, 2020	64.53	64.95	64.13	64.92
2280	AMEX	SLYV	Fri, Jan 10, 2020	64.94	64.94	64.29	64.49
2279	AMEX	SLYV	Thu, Jan 9, 2020	65.35	65.35	64.79	64.88
2278	AMEX	SLYV	Wed, Jan 8, 2020	65.00	65.40	64.86	65.01
2277	AMEX	SLYV	Tue, Jan 7, 2020	65.33	65.42	64.84	65.07
2276	AMEX	SLYV	Mon, Jan 6, 2020	65.09	65.65	64.82	65.56
2275	AMEX	SLYV	Fri, Jan 3, 2020	65.03	65.58	65.03	65.55
2274	AMEX	SLYV	Thu, Jan 2, 2020	66.13	66.13	65.06	65.59
2273	AMEX	SLYV	Tue, Dec 31, 2019	65.35	65.97	65.35	65.71
2272	AMEX	SLYV	Mon, Dec 30, 2019	65.57	65.86	65.19	65.50
2271	AMEX	SLYV	Fri, Dec 27, 2019	66.01	66.01	65.33	65.41
2270	AMEX	SLYV	Thu, Dec 26, 2019	65.93	65.93	65.64	65.81
2269	AMEX	SLYV	Tue, Dec 24, 2019	65.71	65.84	65.61	65.80
2268	AMEX	SLYV	Mon, Dec 23, 2019	65.99	65.99	65.46	65.65
2267	AMEX	SLYV	Fri, Dec 20, 2019	66.38	66.50	65.97	66.08
2266	AMEX	SLYV	Thu, Dec 19, 2019	66.15	66.15	65.90	66.14
2265	AMEX	SLYV	Wed, Dec 18, 2019	66.00	66.19	65.71	66.04
2264	AMEX	SLYV	Tue, Dec 17, 2019	65.41	65.87	65.39	65.85
2263	AMEX	SLYV	Mon, Dec 16, 2019	65.51	65.93	65.24	65.24
2262	AMEX	SLYV	Fri, Dec 13, 2019	65.43	65.68	64.80	65.07
2261	AMEX	SLYV	Thu, Dec 12, 2019	64.78	65.86	64.71	65.48
2260	AMEX	SLYV	Wed, Dec 11, 2019	64.79	64.86	64.50	64.73
2259	AMEX	SLYV	Tue, Dec 10, 2019	64.72	64.87	64.47	64.65
2258	AMEX	SLYV	Mon, Dec 9, 2019	64.82	64.99	64.72	64.77
2257	AMEX	SLYV	Fri, Dec 6, 2019	64.56	65.17	64.56	64.90
2256	AMEX	SLYV	Thu, Dec 5, 2019	63.80	64.05	63.62	63.85
2255	AMEX	SLYV	Wed, Dec 4, 2019	63.45	63.94	63.38	63.60
2254	AMEX	SLYV	Tue, Dec 3, 2019	62.95	63.12	62.48	63.11
2253	AMEX	SLYV	Mon, Dec 2, 2019	64.28	64.28	63.43	63.49
2252	AMEX	SLYV	Fri, Nov 29, 2019	64.53	64.56	64.14	64.20
2251	AMEX	SLYV	Wed, Nov 27, 2019	64.61	64.74	64.50	64.70
2250	AMEX	SLYV	Tue, Nov 26, 2019	64.51	64.88	64.31	64.42
2249	AMEX	SLYV	Mon, Nov 25, 2019	63.34	64.68	63.23	64.54
2248	AMEX	SLYV	Fri, Nov 22, 2019	63.11	63.21	62.78	63.02
2247	AMEX	SLYV	Thu, Nov 21, 2019	63.34	63.34	62.63	62.85
2246	AMEX	SLYV	Wed, Nov 20, 2019	63.41	63.73	62.93	63.22
2245	AMEX	SLYV	Tue, Nov 19, 2019	63.88	63.88	63.45	63.61
2244	AMEX	SLYV	Mon, Nov 18, 2019	63.86	63.86	63.50	63.67
2243	AMEX	SLYV	Fri, Nov 15, 2019	64.20	64.20	63.69	63.97
2242	AMEX	SLYV	Thu, Nov 14, 2019	63.75	64.15	63.66	63.78
2241	AMEX	SLYV	Wed, Nov 13, 2019	63.89	63.99	63.55	63.82
2240	AMEX	SLYV	Tue, Nov 12, 2019	64.36	64.65	64.19	64.30
2239	AMEX	SLYV	Mon, Nov 11, 2019	64.07	64.37	63.97	64.26
2238	AMEX	SLYV	Fri, Nov 8, 2019	64.40	64.62	64.16	64.51
2237	AMEX	SLYV	Thu, Nov 7, 2019	64.86	65.07	64.33	64.55
2236	AMEX	SLYV	Wed, Nov 6, 2019	64.52	64.54	64.08	64.28
2235	AMEX	SLYV	Tue, Nov 5, 2019	64.40	65.10	64.40	64.53
2234	AMEX	SLYV	Mon, Nov 4, 2019	64.16	64.38	63.96	64.32
2233	AMEX	SLYV	Fri, Nov 1, 2019	62.90	63.64	62.81	63.64
2232	AMEX	SLYV	Thu, Oct 31, 2019	62.90	62.90	62.01	62.48
2231	AMEX	SLYV	Wed, Oct 30, 2019	63.49	63.49	62.64	63.08
2230	AMEX	SLYV	Tue, Oct 29, 2019	63.05	63.67	63.05	63.49
2229	AMEX	SLYV	Mon, Oct 28, 2019	62.99	63.63	62.98	63.32
2228	AMEX	SLYV	Fri, Oct 25, 2019	62.21	62.88	62.21	62.71
2227	AMEX	SLYV	Thu, Oct 24, 2019	62.53	62.57	61.94	62.30
2226	AMEX	SLYV	Wed, Oct 23, 2019	62.11	62.42	61.99	62.35
2225	AMEX	SLYV	Tue, Oct 22, 2019	61.92	62.44	61.57	62.10
2224	AMEX	SLYV	Mon, Oct 21, 2019	61.78	62.32	61.77	61.85
2223	AMEX	SLYV	Fri, Oct 18, 2019	61.30	61.54	60.81	61.22
2222	AMEX	SLYV	Thu, Oct 17, 2019	61.12	61.57	61.10	61.48
2221	AMEX	SLYV	Wed, Oct 16, 2019	60.60	61.21	60.60	60.90
2220	AMEX	SLYV	Tue, Oct 15, 2019	60.18	61.08	60.04	60.75
2219	AMEX	SLYV	Mon, Oct 14, 2019	60.06	60.17	59.73	60.04
2218	AMEX	SLYV	Fri, Oct 11, 2019	59.92	61.02	59.92	60.30
2217	AMEX	SLYV	Thu, Oct 10, 2019	59.05	59.51	58.98	59.11
2216	AMEX	SLYV	Wed, Oct 9, 2019	59.26	59.31	58.82	59.02
2215	AMEX	SLYV	Tue, Oct 8, 2019	59.31	59.31	58.76	58.81
2214	AMEX	SLYV	Mon, Oct 7, 2019	59.83	60.32	59.54	59.83
2213	AMEX	SLYV	Fri, Oct 4, 2019	59.53	60.01	59.19	60.01
2212	AMEX	SLYV	Thu, Oct 3, 2019	59.28	59.50	58.46	59.44
2211	AMEX	SLYV	Wed, Oct 2, 2019	59.73	59.78	58.93	59.44
2210	AMEX	SLYV	Tue, Oct 1, 2019	61.57	62.18	59.93	60.08
2209	AMEX	SLYV	Mon, Sep 30, 2019	61.39	61.68	61.21	61.26
2208	AMEX	SLYV	Fri, Sep 27, 2019	61.74	62.05	61.03	61.30
2207	AMEX	SLYV	Thu, Sep 26, 2019	62.15	62.15	61.42	61.62
2206	AMEX	SLYV	Wed, Sep 25, 2019	61.21	62.32	61.18	62.21
2205	AMEX	SLYV	Tue, Sep 24, 2019	61.98	62.17	61.16	61.33
2204	AMEX	SLYV	Mon, Sep 23, 2019	61.49	62.16	61.37	61.91
2203	AMEX	SLYV	Fri, Sep 20, 2019	62.27	62.57	61.66	61.99
2202	AMEX	SLYV	Thu, Sep 19, 2019	62.69	63.04	62.13	62.20
2201	AMEX	SLYV	Wed, Sep 18, 2019	62.92	62.98	62.10	62.58
2200	AMEX	SLYV	Tue, Sep 17, 2019	63.07	63.07	62.51	62.93
2199	AMEX	SLYV	Mon, Sep 16, 2019	63.01	63.55	62.89	63.24
2198	AMEX	SLYV	Fri, Sep 13, 2019	63.15	63.68	62.98	63.06
2197	AMEX	SLYV	Thu, Sep 12, 2019	62.93	63.05	62.08	62.87
2196	AMEX	SLYV	Wed, Sep 11, 2019	61.79	62.88	61.42	62.86
2195	AMEX	SLYV	Tue, Sep 10, 2019	60.52	61.59	60.41	61.55
2194	AMEX	SLYV	Mon, Sep 9, 2019	59.36	60.54	59.36	60.53
2193	AMEX	SLYV	Fri, Sep 6, 2019	59.40	59.62	59.16	59.16
2192	AMEX	SLYV	Thu, Sep 5, 2019	58.77	59.97	58.77	59.40
2191	AMEX	SLYV	Wed, Sep 4, 2019	57.95	58.14	57.76	58.04
2190	AMEX	SLYV	Tue, Sep 3, 2019	57.73	57.94	57.11	57.39
2189	AMEX	SLYV	Fri, Aug 30, 2019	58.53	58.65	57.97	58.25
2188	AMEX	SLYV	Thu, Aug 29, 2019	57.84	58.36	57.84	58.22
2187	AMEX	SLYV	Wed, Aug 28, 2019	56.35	57.55	56.26	57.19
2186	AMEX	SLYV	Tue, Aug 27, 2019	57.62	57.62	56.40	56.44
2185	AMEX	SLYV	Mon, Aug 26, 2019	57.21	57.29	56.89	57.26
2184	AMEX	SLYV	Fri, Aug 23, 2019	58.15	58.45	56.49	56.66
2183	AMEX	SLYV	Thu, Aug 22, 2019	58.79	58.98	58.26	58.53
2182	AMEX	SLYV	Wed, Aug 21, 2019	58.76	58.76	58.45	58.68
2181	AMEX	SLYV	Tue, Aug 20, 2019	58.62	58.62	58.16	58.21
2180	AMEX	SLYV	Mon, Aug 19, 2019	58.78	59.06	58.73	58.75
2179	AMEX	SLYV	Fri, Aug 16, 2019	57.10	58.17	57.10	58.04
2178	AMEX	SLYV	Thu, Aug 15, 2019	57.24	57.24	56.49	56.72
2177	AMEX	SLYV	Wed, Aug 14, 2019	57.85	57.85	56.94	57.05
2176	AMEX	SLYV	Tue, Aug 13, 2019	58.17	59.60	57.98	58.91
2175	AMEX	SLYV	Mon, Aug 12, 2019	58.66	58.73	58.09	58.30
2174	AMEX	SLYV	Fri, Aug 9, 2019	59.58	59.58	58.83	58.99
2173	AMEX	SLYV	Thu, Aug 8, 2019	58.85	59.76	58.74	59.76
2172	AMEX	SLYV	Wed, Aug 7, 2019	57.76	58.61	57.39	58.43
2171	AMEX	SLYV	Tue, Aug 6, 2019	58.15	58.47	57.58	58.39
2170	AMEX	SLYV	Mon, Aug 5, 2019	58.46	58.61	57.12	57.81
2169	AMEX	SLYV	Fri, Aug 2, 2019	59.86	59.87	59.00	59.51
2168	AMEX	SLYV	Thu, Aug 1, 2019	61.43	61.83	59.94	60.23
2167	AMEX	SLYV	Wed, Jul 31, 2019	61.64	62.32	61.03	61.40
2166	AMEX	SLYV	Tue, Jul 30, 2019	60.36	61.58	60.29	61.56
2165	AMEX	SLYV	Mon, Jul 29, 2019	61.21	61.32	60.68	60.83
2164	AMEX	SLYV	Fri, Jul 26, 2019	60.82	61.38	60.82	61.25
2163	AMEX	SLYV	Thu, Jul 25, 2019	61.27	61.46	60.55	60.72
2162	AMEX	SLYV	Wed, Jul 24, 2019	59.91	61.32	59.91	61.25
2161	AMEX	SLYV	Tue, Jul 23, 2019	59.67	60.07	59.53	60.07
2160	AMEX	SLYV	Mon, Jul 22, 2019	59.69	59.95	59.30	59.42
2159	AMEX	SLYV	Fri, Jul 19, 2019	59.65	60.13	59.56	59.56
2158	AMEX	SLYV	Thu, Jul 18, 2019	59.59	59.74	59.33	59.65
2157	AMEX	SLYV	Wed, Jul 17, 2019	60.19	60.21	59.60	59.60
2156	AMEX	SLYV	Tue, Jul 16, 2019	60.02	60.58	59.88	60.28
2155	AMEX	SLYV	Mon, Jul 15, 2019	60.70	60.73	59.86	60.09
2154	AMEX	SLYV	Fri, Jul 12, 2019	59.95	60.80	59.95	60.55
2153	AMEX	SLYV	Thu, Jul 11, 2019	60.27	60.31	59.60	59.91
2152	AMEX	SLYV	Wed, Jul 10, 2019	60.49	60.64	60.06	60.26
2151	AMEX	SLYV	Tue, Jul 9, 2019	60.17	60.21	59.91	60.20
2150	AMEX	SLYV	Mon, Jul 8, 2019	60.80	60.87	60.28	60.34
2149	AMEX	SLYV	Fri, Jul 5, 2019	60.43	61.00	60.14	61.00
2148	AMEX	SLYV	Wed, Jul 3, 2019	60.45	60.75	60.35	60.72
2147	AMEX	SLYV	Tue, Jul 2, 2019	60.76	60.76	59.93	60.30
2146	AMEX	SLYV	Mon, Jul 1, 2019	61.39	61.67	60.45	60.80
2145	AMEX	SLYV	Fri, Jun 28, 2019	59.96	60.81	59.96	60.68
2144	AMEX	SLYV	Thu, Jun 27, 2019	58.89	59.85	58.89	59.85
2143	AMEX	SLYV	Wed, Jun 26, 2019	58.70	58.98	58.63	58.71
2142	AMEX	SLYV	Tue, Jun 25, 2019	58.75	58.87	58.43	58.49
2141	AMEX	SLYV	Mon, Jun 24, 2019	59.50	59.50	58.65	58.65
2140	AMEX	SLYV	Fri, Jun 21, 2019	59.97	59.97	59.50	59.28
2139	AMEX	SLYV	Thu, Jun 20, 2019	60.27	60.32	59.74	60.11
2138	AMEX	SLYV	Wed, Jun 19, 2019	59.71	59.76	59.39	59.69
2137	AMEX	SLYV	Tue, Jun 18, 2019	59.20	60.13	59.20	59.65
2136	AMEX	SLYV	Mon, Jun 17, 2019	59.07	59.21	58.87	58.91
2135	AMEX	SLYV	Fri, Jun 14, 2019	59.48	59.55	58.98	58.99
2134	AMEX	SLYV	Thu, Jun 13, 2019	59.07	59.58	59.05	59.57
2133	AMEX	SLYV	Wed, Jun 12, 2019	58.95	59.00	58.61	58.72
2132	AMEX	SLYV	Tue, Jun 11, 2019	59.50	59.68	58.82	58.98
2131	AMEX	SLYV	Mon, Jun 10, 2019	58.83	59.49	58.83	59.02
2130	AMEX	SLYV	Fri, Jun 7, 2019	58.39	58.85	58.18	58.62
2129	AMEX	SLYV	Thu, Jun 6, 2019	58.43	58.60	57.54	58.23
2128	AMEX	SLYV	Wed, Jun 5, 2019	58.85	58.97	57.86	58.43
2127	AMEX	SLYV	Tue, Jun 4, 2019	57.65	58.79	57.65	58.78
2126	AMEX	SLYV	Mon, Jun 3, 2019	56.61	57.33	56.60	57.12
2125	AMEX	SLYV	Fri, May 31, 2019	56.84	56.87	56.42	56.60
2124	AMEX	SLYV	Thu, May 30, 2019	57.81	58.21	57.16	57.48
2123	AMEX	SLYV	Wed, May 29, 2019	57.82	57.86	57.25	57.69
2122	AMEX	SLYV	Tue, May 28, 2019	58.84	58.95	58.20	58.20
2121	AMEX	SLYV	Fri, May 24, 2019	58.57	58.82	58.35	58.75
2120	AMEX	SLYV	Thu, May 23, 2019	59.10	59.10	57.95	58.26
2119	AMEX	SLYV	Wed, May 22, 2019	60.08	60.14	59.47	59.63
2118	AMEX	SLYV	Tue, May 21, 2019	59.95	60.42	59.87	60.35
2117	AMEX	SLYV	Mon, May 20, 2019	59.74	59.94	59.47	59.57
2116	AMEX	SLYV	Fri, May 17, 2019	60.59	61.04	60.00	60.03
2115	AMEX	SLYV	Thu, May 16, 2019	61.05	61.49	60.88	60.99
2114	AMEX	SLYV	Wed, May 15, 2019	60.42	61.00	60.17	60.92
2113	AMEX	SLYV	Tue, May 14, 2019	60.42	61.11	60.19	60.84
2112	AMEX	SLYV	Mon, May 13, 2019	61.11	61.17	60.05	60.18
2111	AMEX	SLYV	Fri, May 10, 2019	61.78	62.17	61.03	62.09
2110	AMEX	SLYV	Thu, May 9, 2019	61.56	62.17	61.16	62.04
2109	AMEX	SLYV	Wed, May 8, 2019	62.56	62.75	62.10	62.13
2108	AMEX	SLYV	Tue, May 7, 2019	63.21	63.31	62.14	62.59
2107	AMEX	SLYV	Mon, May 6, 2019	62.77	63.84	62.77	63.70
2106	AMEX	SLYV	Fri, May 3, 2019	62.49	63.76	62.49	63.75
2105	AMEX	SLYV	Thu, May 2, 2019	62.07	62.61	61.68	62.29
2104	AMEX	SLYV	Wed, May 1, 2019	62.89	63.04	62.15	62.15
2103	AMEX	SLYV	Tue, Apr 30, 2019	63.06	63.18	62.47	62.83
2102	AMEX	SLYV	Mon, Apr 29, 2019	62.75	63.37	62.75	63.10
2101	AMEX	SLYV	Fri, Apr 26, 2019	62.10	62.79	61.97	62.76
2100	AMEX	SLYV	Thu, Apr 25, 2019	62.82	62.82	61.81	62.23
2099	AMEX	SLYV	Wed, Apr 24, 2019	62.82	63.27	62.77	63.08
2098	AMEX	SLYV	Tue, Apr 23, 2019	62.10	63.00	62.02	62.83
2097	AMEX	SLYV	Mon, Apr 22, 2019	62.46	62.47	61.78	62.08
2096	AMEX	SLYV	Thu, Apr 18, 2019	62.76	62.83	62.29	62.56
2095	AMEX	SLYV	Wed, Apr 17, 2019	63.08	63.08	62.49	62.75
2094	AMEX	SLYV	Tue, Apr 16, 2019	62.49	62.87	62.36	62.87
2093	AMEX	SLYV	Mon, Apr 15, 2019	62.67	62.76	62.16	62.36
2092	AMEX	SLYV	Fri, Apr 12, 2019	62.63	62.80	62.26	62.60
2091	AMEX	SLYV	Thu, Apr 11, 2019	62.30	62.43	62.02	62.26
2090	AMEX	SLYV	Wed, Apr 10, 2019	61.47	62.29	61.44	62.25
2089	AMEX	SLYV	Tue, Apr 9, 2019	61.97	61.99	61.23	61.34
2088	AMEX	SLYV	Mon, Apr 8, 2019	62.03	62.22	61.85	62.20
2087	AMEX	SLYV	Fri, Apr 5, 2019	61.86	62.26	61.80	62.21
2086	AMEX	SLYV	Thu, Apr 4, 2019	61.02	61.77	61.02	61.71
2085	AMEX	SLYV	Wed, Apr 3, 2019	61.29	61.57	60.92	61.10
2084	AMEX	SLYV	Tue, Apr 2, 2019	61.21	61.21	60.58	60.84
2083	AMEX	SLYV	Mon, Apr 1, 2019	60.73	61.27	60.64	61.22
2082	AMEX	SLYV	Fri, Mar 29, 2019	60.74	60.81	59.93	60.30
2081	AMEX	SLYV	Thu, Mar 28, 2019	59.92	60.38	59.58	60.33
2080	AMEX	SLYV	Wed, Mar 27, 2019	59.60	59.99	59.08	59.76
2079	AMEX	SLYV	Tue, Mar 26, 2019	59.44	60.04	59.27	59.63
2078	AMEX	SLYV	Mon, Mar 25, 2019	58.72	59.49	58.37	59.06
2077	AMEX	SLYV	Fri, Mar 22, 2019	60.59	60.71	58.73	58.73
2076	AMEX	SLYV	Thu, Mar 21, 2019	60.12	61.43	60.12	60.98
2075	AMEX	SLYV	Wed, Mar 20, 2019	60.86	61.23	60.00	60.32
2074	AMEX	SLYV	Tue, Mar 19, 2019	61.68	61.68	60.76	60.91
2073	AMEX	SLYV	Mon, Mar 18, 2019	61.03	61.52	60.84	61.43
2072	AMEX	SLYV	Fri, Mar 15, 2019	61.16	61.61	60.97	60.93
2071	AMEX	SLYV	Thu, Mar 14, 2019	61.37	61.43	61.05	61.10
2070	AMEX	SLYV	Wed, Mar 13, 2019	61.35	61.69	61.24	61.34
2069	AMEX	SLYV	Tue, Mar 12, 2019	61.39	61.44	60.96	61.13
2068	AMEX	SLYV	Mon, Mar 11, 2019	60.54	61.32	60.49	61.32
2067	AMEX	SLYV	Fri, Mar 8, 2019	60.11	60.40	60.04	60.35
2066	AMEX	SLYV	Thu, Mar 7, 2019	61.20	61.20	60.38	60.44
2065	AMEX	SLYV	Wed, Mar 6, 2019	62.38	62.42	61.19	61.20
2064	AMEX	SLYV	Tue, Mar 5, 2019	62.83	62.83	62.36	62.42
2063	AMEX	SLYV	Mon, Mar 4, 2019	63.41	63.47	62.38	62.81
2062	AMEX	SLYV	Fri, Mar 1, 2019	63.39	63.57	62.74	63.28
2061	AMEX	SLYV	Thu, Feb 28, 2019	63.17	63.19	62.80	62.90
2060	AMEX	SLYV	Wed, Feb 27, 2019	63.03	63.29	62.83	63.24
2059	AMEX	SLYV	Tue, Feb 26, 2019	63.73	63.83	63.20	63.22
2058	AMEX	SLYV	Mon, Feb 25, 2019	64.31	64.48	63.82	63.84
2057	AMEX	SLYV	Fri, Feb 22, 2019	63.86	64.07	63.73	64.02
2056	AMEX	SLYV	Thu, Feb 21, 2019	63.98	64.00	63.37	63.64
2055	AMEX	SLYV	Wed, Feb 20, 2019	63.50	64.21	63.48	64.09
2054	AMEX	SLYV	Tue, Feb 19, 2019	62.87	63.69	62.83	63.54
2053	AMEX	SLYV	Fri, Feb 15, 2019	62.50	63.18	62.31	63.10
2052	AMEX	SLYV	Thu, Feb 14, 2019	61.66	62.40	61.50	62.08
2051	AMEX	SLYV	Wed, Feb 13, 2019	61.82	62.09	61.65	61.96
2050	AMEX	SLYV	Tue, Feb 12, 2019	61.25	61.75	61.17	61.69
2049	AMEX	SLYV	Mon, Feb 11, 2019	60.53	60.90	60.17	60.89
2048	AMEX	SLYV	Fri, Feb 8, 2019	60.32	60.64	59.91	60.38
2047	AMEX	SLYV	Thu, Feb 7, 2019	60.79	60.92	60.06	60.57
2046	AMEX	SLYV	Wed, Feb 6, 2019	61.22	61.26	60.96	61.13
2045	AMEX	SLYV	Tue, Feb 5, 2019	61.15	61.33	60.78	61.30
2044	AMEX	SLYV	Mon, Feb 4, 2019	60.50	61.13	60.16	61.13
2043	AMEX	SLYV	Fri, Feb 1, 2019	60.57	60.68	60.19	60.47
2042	AMEX	SLYV	Thu, Jan 31, 2019	59.86	60.42	59.86	60.38
2041	AMEX	SLYV	Wed, Jan 30, 2019	59.67	60.13	59.15	59.89
2040	AMEX	SLYV	Tue, Jan 29, 2019	59.43	59.51	59.21	59.34
2039	AMEX	SLYV	Mon, Jan 28, 2019	59.05	59.47	58.86	59.37
2038	AMEX	SLYV	Fri, Jan 25, 2019	59.24	59.75	59.24	59.54
2037	AMEX	SLYV	Thu, Jan 24, 2019	58.51	59.03	58.49	58.87
2036	AMEX	SLYV	Wed, Jan 23, 2019	58.84	59.04	58.11	58.51
2035	AMEX	SLYV	Tue, Jan 22, 2019	59.30	59.30	58.35	58.66
2034	AMEX	SLYV	Fri, Jan 18, 2019	59.23	59.87	59.08	59.58
2033	AMEX	SLYV	Thu, Jan 17, 2019	58.10	59.05	58.10	58.93
2032	AMEX	SLYV	Wed, Jan 16, 2019	57.91	58.54	57.91	58.42
2031	AMEX	SLYV	Tue, Jan 15, 2019	57.76	57.88	57.28	57.86
2030	AMEX	SLYV	Mon, Jan 14, 2019	57.63	58.10	57.52	57.63
2029	AMEX	SLYV	Fri, Jan 11, 2019	57.53	58.11	57.47	57.98
2028	AMEX	SLYV	Thu, Jan 10, 2019	57.31	57.85	57.09	57.80
2027	AMEX	SLYV	Wed, Jan 9, 2019	57.33	57.87	57.13	57.67
2026	AMEX	SLYV	Tue, Jan 8, 2019	56.76	57.11	56.35	57.05
2025	AMEX	SLYV	Mon, Jan 7, 2019	55.39	56.62	55.13	56.30
2024	AMEX	SLYV	Fri, Jan 4, 2019	54.21	55.62	54.17	55.49
2023	AMEX	SLYV	Thu, Jan 3, 2019	54.06	54.42	53.17	53.57
2022	AMEX	SLYV	Wed, Jan 2, 2019	53.09	54.59	53.00	54.40
2021	AMEX	SLYV	Mon, Dec 31, 2018	53.83	53.89	52.89	53.82
2020	AMEX	SLYV	Fri, Dec 28, 2018	53.27	54.33	53.01	53.60
2019	AMEX	SLYV	Thu, Dec 27, 2018	52.30	53.26	51.50	53.23
2018	AMEX	SLYV	Wed, Dec 26, 2018	50.95	53.05	50.55	53.03
2017	AMEX	SLYV	Mon, Dec 24, 2018	51.56	51.82	50.73	50.73
2016	AMEX	SLYV	Fri, Dec 21, 2018	53.39	53.81	51.96	51.78
2015	AMEX	SLYV	Thu, Dec 20, 2018	53.74	54.15	52.65	53.22
2014	AMEX	SLYV	Wed, Dec 19, 2018	55.16	55.83	53.66	53.92
2013	AMEX	SLYV	Tue, Dec 18, 2018	55.47	55.96	54.97	55.10
2012	AMEX	SLYV	Mon, Dec 17, 2018	56.18	56.68	54.87	55.14
2011	AMEX	SLYV	Fri, Dec 14, 2018	56.80	57.31	56.10	56.32
2010	AMEX	SLYV	Thu, Dec 13, 2018	58.17	58.28	57.02	57.16
2009	AMEX	SLYV	Wed, Dec 12, 2018	58.08	58.79	57.94	58.09
2008	AMEX	SLYV	Tue, Dec 11, 2018	58.23	58.54	57.11	57.53
2007	AMEX	SLYV	Mon, Dec 10, 2018	58.18	58.29	56.80	57.51
2006	AMEX	SLYV	Fri, Dec 7, 2018	59.21	59.66	57.80	58.12
2005	AMEX	SLYV	Thu, Dec 6, 2018	58.67	59.17	57.80	59.17
2004	AMEX	SLYV	Tue, Dec 4, 2018	62.25	62.25	59.35	59.50
2003	AMEX	SLYV	Mon, Dec 3, 2018	62.48	62.48	61.46	62.29
2002	AMEX	SLYV	Fri, Nov 30, 2018	61.22	61.91	61.17	61.80
2001	AMEX	SLYV	Thu, Nov 29, 2018	61.56	61.80	61.04	61.42
2000	AMEX	SLYV	Wed, Nov 28, 2018	60.78	61.82	59.96	61.79
1999	AMEX	SLYV	Tue, Nov 27, 2018	60.80	61.02	60.45	60.60
1998	AMEX	SLYV	Mon, Nov 26, 2018	61.08	61.51	60.77	61.11
1997	AMEX	SLYV	Fri, Nov 23, 2018	60.21	61.01	60.12	60.55
1996	AMEX	SLYV	Wed, Nov 21, 2018	60.30	61.28	60.18	60.70
1995	AMEX	SLYV	Tue, Nov 20, 2018	60.69	61.01	60.00	60.09
1994	AMEX	SLYV	Mon, Nov 19, 2018	62.03	62.16	61.11	61.39
1993	AMEX	SLYV	Fri, Nov 16, 2018	61.51	62.22	61.43	62.14
1992	AMEX	SLYV	Thu, Nov 15, 2018	60.90	62.03	60.77	62.03
1991	AMEX	SLYV	Wed, Nov 14, 2018	62.25	62.50	60.93	61.32
1990	AMEX	SLYV	Tue, Nov 13, 2018	62.08	62.68	61.63	61.72
1989	AMEX	SLYV	Mon, Nov 12, 2018	62.93	62.93	61.83	61.87
1988	AMEX	SLYV	Fri, Nov 9, 2018	63.65	63.65	62.55	62.96
1987	AMEX	SLYV	Thu, Nov 8, 2018	63.85	64.25	63.63	63.94
1986	AMEX	SLYV	Wed, Nov 7, 2018	63.51	64.14	63.04	64.14
1985	AMEX	SLYV	Tue, Nov 6, 2018	63.01	63.42	62.86	63.29
1984	AMEX	SLYV	Mon, Nov 5, 2018	62.90	63.30	62.48	63.04
1983	AMEX	SLYV	Fri, Nov 2, 2018	62.70	63.07	62.28	62.85
1982	AMEX	SLYV	Thu, Nov 1, 2018	61.65	62.58	61.52	62.47
1981	AMEX	SLYV	Wed, Oct 31, 2018	62.35	62.38	61.37	61.38
1980	AMEX	SLYV	Tue, Oct 30, 2018	60.53	61.81	60.51	61.81
1979	AMEX	SLYV	Mon, Oct 29, 2018	61.22	61.90	59.91	60.48
1978	AMEX	SLYV	Fri, Oct 26, 2018	60.49	61.30	59.47	60.60
1977	AMEX	SLYV	Thu, Oct 25, 2018	60.11	61.40	60.04	61.09
1976	AMEX	SLYV	Wed, Oct 24, 2018	61.89	62.01	59.75	59.75
1975	AMEX	SLYV	Tue, Oct 23, 2018	61.65	62.35	60.86	61.90
1974	AMEX	SLYV	Mon, Oct 22, 2018	62.64	63.01	62.30	62.45
1973	AMEX	SLYV	Fri, Oct 19, 2018	63.16	63.45	62.28	62.46
1972	AMEX	SLYV	Thu, Oct 18, 2018	63.95	64.09	62.79	63.02
1971	AMEX	SLYV	Wed, Oct 17, 2018	64.39	64.39	63.42	64.18
1970	AMEX	SLYV	Tue, Oct 16, 2018	63.53	64.71	62.90	64.60
1969	AMEX	SLYV	Mon, Oct 15, 2018	62.67	63.51	62.42	63.10
1968	AMEX	SLYV	Fri, Oct 12, 2018	63.66	63.66	62.00	62.66
1967	AMEX	SLYV	Thu, Oct 11, 2018	64.06	64.48	62.82	62.82
1966	AMEX	SLYV	Wed, Oct 10, 2018	65.92	65.98	64.23	64.32
1965	AMEX	SLYV	Tue, Oct 9, 2018	66.08	66.54	65.98	66.02
1964	AMEX	SLYV	Mon, Oct 8, 2018	65.89	66.34	65.70	66.22
1963	AMEX	SLYV	Fri, Oct 5, 2018	66.59	66.73	65.47	65.99
1962	AMEX	SLYV	Thu, Oct 4, 2018	67.09	67.09	66.39	66.58
1961	AMEX	SLYV	Wed, Oct 3, 2018	66.86	67.50	66.57	67.25
1960	AMEX	SLYV	Tue, Oct 2, 2018	67.19	67.37	66.43	66.53
1959	AMEX	SLYV	Mon, Oct 1, 2018	68.42	68.58	67.01	67.19
1958	AMEX	SLYV	Fri, Sep 28, 2018	67.80	68.42	67.80	68.27
1957	AMEX	SLYV	Thu, Sep 27, 2018	68.08	68.35	67.93	67.93
1956	AMEX	SLYV	Wed, Sep 26, 2018	68.56	68.68	67.93	68.02
1955	AMEX	SLYV	Tue, Sep 25, 2018	68.62	68.69	68.47	68.47
1954	AMEX	SLYV	Mon, Sep 24, 2018	69.08	69.16	68.24	68.45
1953	AMEX	SLYV	Fri, Sep 21, 2018	69.75	70.03	69.36	69.11
1952	AMEX	SLYV	Thu, Sep 20, 2018	69.30	69.69	69.15	69.66
1951	AMEX	SLYV	Wed, Sep 19, 2018	69.25	69.62	68.88	69.02
1950	AMEX	SLYV	Tue, Sep 18, 2018	69.32	69.52	69.11	69.29
1949	AMEX	SLYV	Mon, Sep 17, 2018	69.62	69.71	69.07	69.14
1948	AMEX	SLYV	Fri, Sep 14, 2018	69.34	69.86	69.15	69.64
1947	AMEX	SLYV	Thu, Sep 13, 2018	69.58	69.79	69.26	69.37
1946	AMEX	SLYV	Wed, Sep 12, 2018	69.47	69.54	68.90	69.40
1945	AMEX	SLYV	Tue, Sep 11, 2018	69.40	69.70	69.08	69.47
1944	AMEX	SLYV	Mon, Sep 10, 2018	69.91	69.91	69.42	69.49
1943	AMEX	SLYV	Fri, Sep 7, 2018	69.60	69.83	69.25	69.53
1942	AMEX	SLYV	Thu, Sep 6, 2018	70.36	70.49	69.73	69.75
1941	AMEX	SLYV	Wed, Sep 5, 2018	70.18	70.40	69.75	70.27
1940	AMEX	SLYV	Tue, Sep 4, 2018	70.45	70.60	69.79	70.30
1939	AMEX	SLYV	Fri, Aug 31, 2018	70.17	70.73	70.10	70.68
1938	AMEX	SLYV	Thu, Aug 30, 2018	70.54	70.76	70.13	70.36
1937	AMEX	SLYV	Wed, Aug 29, 2018	70.59	70.77	70.19	70.63
1936	AMEX	SLYV	Tue, Aug 28, 2018	70.82	70.89	70.30	70.58
1935	AMEX	SLYV	Mon, Aug 27, 2018	70.84	71.23	70.52	70.55
1934	AMEX	SLYV	Fri, Aug 24, 2018	70.70	70.75	70.43	70.67
1933	AMEX	SLYV	Thu, Aug 23, 2018	70.79	70.81	70.35	70.54
1932	AMEX	SLYV	Wed, Aug 22, 2018	70.81	71.09	70.62	70.88
1931	AMEX	SLYV	Tue, Aug 21, 2018	70.16	71.01	70.15	70.81
1930	AMEX	SLYV	Mon, Aug 20, 2018	69.73	70.08	69.57	69.98
1929	AMEX	SLYV	Fri, Aug 17, 2018	68.96	69.63	68.95	69.59
1928	AMEX	SLYV	Thu, Aug 16, 2018	68.88	69.38	68.88	69.16
1927	AMEX	SLYV	Wed, Aug 15, 2018	69.21	69.25	68.22	68.64
1926	AMEX	SLYV	Tue, Aug 14, 2018	68.74	69.54	68.74	69.46
1925	AMEX	SLYV	Mon, Aug 13, 2018	69.03	69.04	68.27	68.57
1924	AMEX	SLYV	Fri, Aug 10, 2018	68.65	69.21	68.52	68.86
1923	AMEX	SLYV	Thu, Aug 9, 2018	68.95	69.29	68.95	69.03
1922	AMEX	SLYV	Wed, Aug 8, 2018	68.89	69.07	68.44	68.89
1921	AMEX	SLYV	Tue, Aug 7, 2018	68.97	69.15	68.73	68.79
1920	AMEX	SLYV	Mon, Aug 6, 2018	68.45	68.90	68.26	68.74
1919	AMEX	SLYV	Fri, Aug 3, 2018	68.75	68.99	68.01	68.38
1918	AMEX	SLYV	Thu, Aug 2, 2018	68.01	68.76	68.01	68.66
1917	AMEX	SLYV	Wed, Aug 1, 2018	68.51	68.53	67.68	68.28
1916	AMEX	SLYV	Tue, Jul 31, 2018	68.09	68.72	67.93	68.53
1915	AMEX	SLYV	Mon, Jul 30, 2018	67.87	68.51	67.87	67.95
1914	AMEX	SLYV	Fri, Jul 27, 2018	69.12	69.12	67.80	67.88
1913	AMEX	SLYV	Thu, Jul 26, 2018	68.41	69.21	68.41	69.00
1912	AMEX	SLYV	Wed, Jul 25, 2018	68.20	68.28	67.74	68.20
1911	AMEX	SLYV	Tue, Jul 24, 2018	68.97	69.17	67.95	68.28
1910	AMEX	SLYV	Mon, Jul 23, 2018	68.71	68.95	68.42	68.75
1909	AMEX	SLYV	Fri, Jul 20, 2018	68.86	69.10	68.68	68.76
1908	AMEX	SLYV	Thu, Jul 19, 2018	68.53	69.05	68.30	69.01
1907	AMEX	SLYV	Wed, Jul 18, 2018	68.20	68.56	67.98	68.56
1906	AMEX	SLYV	Tue, Jul 17, 2018	67.92	68.48	67.69	68.25
1905	AMEX	SLYV	Mon, Jul 16, 2018	68.45	68.50	67.73	68.01
1904	AMEX	SLYV	Fri, Jul 13, 2018	68.30	68.79	68.27	68.32
1903	AMEX	SLYV	Thu, Jul 12, 2018	68.71	68.71	67.97	68.37
1902	AMEX	SLYV	Wed, Jul 11, 2018	68.77	69.08	68.39	68.40
1901	AMEX	SLYV	Tue, Jul 10, 2018	69.37	69.64	68.75	69.07
1900	AMEX	SLYV	Mon, Jul 9, 2018	69.15	69.40	69.02	69.39
1899	AMEX	SLYV	Fri, Jul 6, 2018	68.35	68.99	68.26	68.83
1898	AMEX	SLYV	Thu, Jul 5, 2018	67.93	68.36	67.50	68.35
1897	AMEX	SLYV	Tue, Jul 3, 2018	67.53	67.85	67.50	67.54
1896	AMEX	SLYV	Mon, Jul 2, 2018	66.42	67.37	66.23	67.37
1895	AMEX	SLYV	Fri, Jun 29, 2018	67.31	67.46	66.76	66.79
1894	AMEX	SLYV	Thu, Jun 28, 2018	67.04	67.21	66.63	67.06
1893	AMEX	SLYV	Wed, Jun 27, 2018	68.08	68.27	67.02	67.02
1892	AMEX	SLYV	Tue, Jun 26, 2018	67.77	68.12	67.40	67.96
1891	AMEX	SLYV	Mon, Jun 25, 2018	68.43	68.52	67.25	67.61
1890	AMEX	SLYV	Fri, Jun 22, 2018	68.78	68.90	68.24	68.58
1889	AMEX	SLYV	Thu, Jun 21, 2018	68.94	68.97	68.19	68.38
1888	AMEX	SLYV	Wed, Jun 20, 2018	68.82	69.05	68.49	68.97
1887	AMEX	SLYV	Tue, Jun 19, 2018	67.97	68.60	67.66	68.52
1886	AMEX	SLYV	Mon, Jun 18, 2018	67.62	68.45	67.62	68.45
1885	AMEX	SLYV	Fri, Jun 15, 2018	67.96	68.26	67.67	67.94
1884	AMEX	SLYV	Thu, Jun 14, 2018	68.29	68.38	67.91	68.22
1883	AMEX	SLYV	Wed, Jun 13, 2018	68.70	68.70	68.10	68.15
1882	AMEX	SLYV	Tue, Jun 12, 2018	68.80	68.94	68.40	68.59
1881	AMEX	SLYV	Mon, Jun 11, 2018	68.55	68.88	68.55	68.77
1880	AMEX	SLYV	Fri, Jun 8, 2018	68.47	68.63	68.35	68.56
1879	AMEX	SLYV	Thu, Jun 7, 2018	68.55	68.73	68.22	68.46
1878	AMEX	SLYV	Wed, Jun 6, 2018	68.08	68.48	67.95	68.48
1877	AMEX	SLYV	Tue, Jun 5, 2018	67.54	68.03	67.33	68.00
1876	AMEX	SLYV	Mon, Jun 4, 2018	67.24	67.57	67.00	67.57
1875	AMEX	SLYV	Fri, Jun 1, 2018	66.89	67.13	66.78	66.89
1874	AMEX	SLYV	Thu, May 31, 2018	67.25	67.35	66.47	66.47
1873	AMEX	SLYV	Wed, May 30, 2018	66.52	67.41	66.52	67.30
1872	AMEX	SLYV	Tue, May 29, 2018	65.99	66.49	65.75	66.27
1871	AMEX	SLYV	Fri, May 25, 2018	66.28	66.50	66.21	66.41
1870	AMEX	SLYV	Thu, May 24, 2018	66.42	66.61	65.92	66.53
1869	AMEX	SLYV	Wed, May 23, 2018	66.30	66.65	66.26	66.52
1868	AMEX	SLYV	Tue, May 22, 2018	67.17	67.28	66.50	66.56
1867	AMEX	SLYV	Mon, May 21, 2018	66.61	67.08	66.61	67.06
1866	AMEX	SLYV	Fri, May 18, 2018	66.48	66.49	66.24	66.40
1865	AMEX	SLYV	Thu, May 17, 2018	65.88	66.49	65.75	66.33
1864	AMEX	SLYV	Wed, May 16, 2018	65.20	66.10	65.20	65.88
1863	AMEX	SLYV	Tue, May 15, 2018	64.89	65.24	64.72	65.12
1862	AMEX	SLYV	Mon, May 14, 2018	65.29	65.47	64.93	65.00
1861	AMEX	SLYV	Fri, May 11, 2018	65.22	65.44	65.01	65.18
1860	AMEX	SLYV	Thu, May 10, 2018	64.96	65.29	64.77	65.16
1859	AMEX	SLYV	Wed, May 9, 2018	64.57	65.00	64.40	64.86
1858	AMEX	SLYV	Tue, May 8, 2018	63.79	64.39	63.79	64.39
1857	AMEX	SLYV	Mon, May 7, 2018	63.61	64.17	63.61	63.81
1856	AMEX	SLYV	Fri, May 4, 2018	62.42	63.74	62.34	63.42
1855	AMEX	SLYV	Thu, May 3, 2018	62.94	62.94	62.09	62.63
1854	AMEX	SLYV	Wed, May 2, 2018	62.81	63.44	62.70	63.08
1853	AMEX	SLYV	Tue, May 1, 2018	62.75	62.96	61.97	62.92
1852	AMEX	SLYV	Mon, Apr 30, 2018	63.56	63.72	62.81	62.81
1851	AMEX	SLYV	Fri, Apr 27, 2018	63.42	63.57	63.00	63.41
1850	AMEX	SLYV	Thu, Apr 26, 2018	63.53	63.63	63.13	63.48
1849	AMEX	SLYV	Wed, Apr 25, 2018	63.32	63.65	62.97	63.43
1848	AMEX	SLYV	Tue, Apr 24, 2018	63.85	64.13	63.00	63.49
1847	AMEX	SLYV	Mon, Apr 23, 2018	63.54	63.86	63.28	63.57
1846	AMEX	SLYV	Fri, Apr 20, 2018	63.75	63.91	63.30	63.49
1845	AMEX	SLYV	Thu, Apr 19, 2018	64.24	64.42	63.71	63.91
1844	AMEX	SLYV	Wed, Apr 18, 2018	64.28	64.75	64.27	64.35
1843	AMEX	SLYV	Tue, Apr 17, 2018	63.94	64.27	63.77	64.10
1842	AMEX	SLYV	Mon, Apr 16, 2018	63.28	63.72	62.91	63.56
1841	AMEX	SLYV	Fri, Apr 13, 2018	63.37	63.37	62.76	62.92
1840	AMEX	SLYV	Thu, Apr 12, 2018	63.04	63.28	62.82	63.09
1839	AMEX	SLYV	Wed, Apr 11, 2018	62.30	62.85	62.30	62.75
1838	AMEX	SLYV	Tue, Apr 10, 2018	62.15	62.82	61.98	62.62
1837	AMEX	SLYV	Mon, Apr 9, 2018	62.01	62.17	61.45	61.47
1836	AMEX	SLYV	Fri, Apr 6, 2018	62.26	62.70	61.12	61.58
1835	AMEX	SLYV	Thu, Apr 5, 2018	62.31	62.73	62.07	62.65
1834	AMEX	SLYV	Wed, Apr 4, 2018	60.54	62.14	60.52	62.00
1833	AMEX	SLYV	Tue, Apr 3, 2018	60.65	61.34	60.43	61.23
1832	AMEX	SLYV	Mon, Apr 2, 2018	61.54	61.67	59.84	60.21
1831	AMEX	SLYV	Thu, Mar 29, 2018	61.47	62.10	61.47	61.75
1830	AMEX	SLYV	Wed, Mar 28, 2018	61.08	61.54	60.89	61.20
1829	AMEX	SLYV	Tue, Mar 27, 2018	62.13	62.13	60.76	60.97
1828	AMEX	SLYV	Mon, Mar 26, 2018	61.49	61.89	60.88	61.89
1827	AMEX	SLYV	Fri, Mar 23, 2018	62.12	62.28	60.71	60.71
1826	AMEX	SLYV	Thu, Mar 22, 2018	62.81	63.18	62.00	62.01
1825	AMEX	SLYV	Wed, Mar 21, 2018	62.95	63.68	62.83	63.36
1824	AMEX	SLYV	Tue, Mar 20, 2018	63.26	63.43	62.78	62.96
1823	AMEX	SLYV	Mon, Mar 19, 2018	63.64	63.64	62.46	63.20
1822	AMEX	SLYV	Fri, Mar 16, 2018	63.35	64.08	63.31	63.98
1821	AMEX	SLYV	Thu, Mar 15, 2018	63.71	63.71	63.12	63.31
1820	AMEX	SLYV	Wed, Mar 14, 2018	64.30	64.30	63.54	63.61
1819	AMEX	SLYV	Tue, Mar 13, 2018	64.53	64.66	63.96	64.06
1818	AMEX	SLYV	Mon, Mar 12, 2018	64.01	64.43	63.94	64.19
1817	AMEX	SLYV	Fri, Mar 9, 2018	63.44	63.94	63.11	63.93
1816	AMEX	SLYV	Thu, Mar 8, 2018	63.31	63.38	62.72	63.00
1815	AMEX	SLYV	Wed, Mar 7, 2018	62.41	63.32	62.41	63.23
1814	AMEX	SLYV	Tue, Mar 6, 2018	62.44	62.98	61.86	62.93
1813	AMEX	SLYV	Mon, Mar 5, 2018	61.33	62.39	61.33	62.17
1812	AMEX	SLYV	Fri, Mar 2, 2018	60.43	61.71	60.22	61.60
1811	AMEX	SLYV	Thu, Mar 1, 2018	60.98	61.66	60.41	60.93
1810	AMEX	SLYV	Wed, Feb 28, 2018	62.40	62.50	61.09	61.09
1809	AMEX	SLYV	Tue, Feb 27, 2018	63.32	63.51	62.23	62.24
1808	AMEX	SLYV	Mon, Feb 26, 2018	63.01	63.29	62.57	63.25
1807	AMEX	SLYV	Fri, Feb 23, 2018	62.44	62.80	62.22	62.79
1806	AMEX	SLYV	Thu, Feb 22, 2018	62.29	62.77	62.01	62.05
1805	AMEX	SLYV	Wed, Feb 21, 2018	62.08	62.95	61.98	61.98
1804	AMEX	SLYV	Tue, Feb 20, 2018	62.39	62.75	61.86	62.07
1803	AMEX	SLYV	Fri, Feb 16, 2018	62.16	63.09	62.16	62.72
1802	AMEX	SLYV	Thu, Feb 15, 2018	62.22	62.33	61.45	62.30
1801	AMEX	SLYV	Wed, Feb 14, 2018	60.34	61.83	60.32	61.77
1800	AMEX	SLYV	Tue, Feb 13, 2018	60.29	60.77	60.11	60.66
1799	AMEX	SLYV	Mon, Feb 12, 2018	60.18	60.86	59.59	60.59
1798	AMEX	SLYV	Fri, Feb 9, 2018	60.16	60.55	58.57	60.04
1797	AMEX	SLYV	Thu, Feb 8, 2018	61.12	61.12	59.48	59.48
1796	AMEX	SLYV	Wed, Feb 7, 2018	60.83	61.37	60.60	60.94
1795	AMEX	SLYV	Tue, Feb 6, 2018	59.21	61.13	58.70	60.84
1794	AMEX	SLYV	Mon, Feb 5, 2018	61.99	62.49	60.17	60.20
1793	AMEX	SLYV	Fri, Feb 2, 2018	63.44	63.58	62.41	62.56
1792	AMEX	SLYV	Thu, Feb 1, 2018	63.47	63.96	63.35	63.91
1791	AMEX	SLYV	Wed, Jan 31, 2018	64.41	64.47	63.50	63.76
1790	AMEX	SLYV	Tue, Jan 30, 2018	64.35	64.49	63.91	64.17
1789	AMEX	SLYV	Mon, Jan 29, 2018	65.04	65.35	64.81	64.84
1788	AMEX	SLYV	Fri, Jan 26, 2018	65.20	65.20	64.81	65.16
1787	AMEX	SLYV	Thu, Jan 25, 2018	65.35	65.35	64.53	64.93
1786	AMEX	SLYV	Wed, Jan 24, 2018	65.44	65.50	64.78	65.01
1785	AMEX	SLYV	Tue, Jan 23, 2018	65.33	65.45	64.82	65.31
1784	AMEX	SLYV	Mon, Jan 22, 2018	65.04	65.39	64.84	65.39
1783	AMEX	SLYV	Fri, Jan 19, 2018	64.30	65.25	64.30	65.25
1782	AMEX	SLYV	Thu, Jan 18, 2018	64.97	64.97	64.24	64.36
1781	AMEX	SLYV	Wed, Jan 17, 2018	64.73	65.14	64.52	64.99
1780	AMEX	SLYV	Tue, Jan 16, 2018	65.45	65.72	64.27	64.44
1779	AMEX	SLYV	Fri, Jan 12, 2018	65.01	65.50	64.89	65.16
1778	AMEX	SLYV	Thu, Jan 11, 2018	63.78	64.98	63.73	64.86
1777	AMEX	SLYV	Wed, Jan 10, 2018	63.39	63.85	63.25	63.63
1776	AMEX	SLYV	Tue, Jan 9, 2018	63.98	63.98	63.53	63.55
1775	AMEX	SLYV	Mon, Jan 8, 2018	63.66	64.01	63.20	63.94
1774	AMEX	SLYV	Fri, Jan 5, 2018	63.70	63.70	63.26	63.68
1773	AMEX	SLYV	Thu, Jan 4, 2018	63.63	63.76	63.32	63.66
1772	AMEX	SLYV	Wed, Jan 3, 2018	63.42	63.79	63.14	63.33
1771	AMEX	SLYV	Tue, Jan 2, 2018	63.03	63.57	62.99	63.52
1770	AMEX	SLYV	Fri, Dec 29, 2017	63.35	63.47	62.83	62.87
1769	AMEX	SLYV	Thu, Dec 28, 2017	63.13	63.32	62.94	63.28
1768	AMEX	SLYV	Wed, Dec 27, 2017	63.23	63.41	62.91	63.01
1767	AMEX	SLYV	Tue, Dec 26, 2017	63.04	63.34	63.04	63.19
1766	AMEX	SLYV	Fri, Dec 22, 2017	63.24	63.24	62.88	63.10
1765	AMEX	SLYV	Thu, Dec 21, 2017	63.04	63.48	62.98	63.26
1764	AMEX	SLYV	Wed, Dec 20, 2017	62.99	63.09	62.60	62.80
1763	AMEX	SLYV	Tue, Dec 19, 2017	63.55	63.55	62.62	62.67
1762	AMEX	SLYV	Mon, Dec 18, 2017	62.87	63.53	62.87	63.35
1761	AMEX	SLYV	Fri, Dec 15, 2017	61.58	62.72	61.58	62.31
1760	AMEX	SLYV	Thu, Dec 14, 2017	65.02	65.05	63.96	64.10
1759	AMEX	SLYV	Wed, Dec 13, 2017	64.72	65.46	64.72	64.99
1758	AMEX	SLYV	Tue, Dec 12, 2017	65.21	65.24	64.74	64.79
1757	AMEX	SLYV	Mon, Dec 11, 2017	65.07	65.24	64.84	64.90
1756	AMEX	SLYV	Fri, Dec 8, 2017	65.33	65.36	65.00	65.08
1755	AMEX	SLYV	Thu, Dec 7, 2017	64.83	65.32	64.65	65.08
1754	AMEX	SLYV	Wed, Dec 6, 2017	65.04	65.16	64.75	64.81
1753	AMEX	SLYV	Tue, Dec 5, 2017	65.90	65.96	65.15	65.21
1752	AMEX	SLYV	Mon, Dec 4, 2017	66.53	66.70	65.76	65.79
1751	AMEX	SLYV	Fri, Dec 1, 2017	66.05	66.05	63.78	65.62
1750	AMEX	SLYV	Thu, Nov 30, 2017	66.36	66.38	65.81	65.99
1749	AMEX	SLYV	Wed, Nov 29, 2017	65.69	66.10	65.67	65.95
1748	AMEX	SLYV	Tue, Nov 28, 2017	64.49	65.42	64.41	65.42
1747	AMEX	SLYV	Mon, Nov 27, 2017	64.58	64.73	64.23	64.26
1746	AMEX	SLYV	Fri, Nov 24, 2017	64.83	64.83	64.35	64.54
1745	AMEX	SLYV	Wed, Nov 22, 2017	64.67	64.88	64.49	64.53
1744	AMEX	SLYV	Tue, Nov 21, 2017	64.20	64.64	64.12	64.61
1743	AMEX	SLYV	Mon, Nov 20, 2017	63.57	63.87	63.36	63.85
1742	AMEX	SLYV	Fri, Nov 17, 2017	62.97	63.64	62.97	63.40
1741	AMEX	SLYV	Thu, Nov 16, 2017	62.37	63.24	62.37	63.02
1740	AMEX	SLYV	Wed, Nov 15, 2017	62.00	62.36	61.69	62.05
1739	AMEX	SLYV	Tue, Nov 14, 2017	62.08	62.48	62.08	62.47
1738	AMEX	SLYV	Mon, Nov 13, 2017	62.28	62.52	62.06	62.42
1737	AMEX	SLYV	Fri, Nov 10, 2017	62.52	62.76	62.43	62.53
1736	AMEX	SLYV	Thu, Nov 9, 2017	62.16	62.78	62.01	62.55
1735	AMEX	SLYV	Wed, Nov 8, 2017	62.21	62.74	61.93	62.63
1734	AMEX	SLYV	Tue, Nov 7, 2017	63.02	63.20	62.19	62.41
1733	AMEX	SLYV	Mon, Nov 6, 2017	62.91	63.28	62.91	63.09
1732	AMEX	SLYV	Fri, Nov 3, 2017	63.28	63.29	62.91	62.97
1731	AMEX	SLYV	Thu, Nov 2, 2017	63.24	63.64	63.00	63.44
1730	AMEX	SLYV	Wed, Nov 1, 2017	64.04	64.04	62.85	63.21
1729	AMEX	SLYV	Tue, Oct 31, 2017	63.20	63.75	63.20	63.56
1728	AMEX	SLYV	Mon, Oct 30, 2017	63.75	63.75	62.81	63.07
1727	AMEX	SLYV	Fri, Oct 27, 2017	63.75	64.08	63.41	63.95
1726	AMEX	SLYV	Thu, Oct 26, 2017	63.52	63.89	63.52	63.79
1725	AMEX	SLYV	Wed, Oct 25, 2017	63.63	63.63	62.78	63.43
1724	AMEX	SLYV	Tue, Oct 24, 2017	63.83	63.94	63.57	63.65
1723	AMEX	SLYV	Mon, Oct 23, 2017	63.97	63.97	63.47	63.54
1722	AMEX	SLYV	Fri, Oct 20, 2017	63.90	64.03	63.82	63.82
1721	AMEX	SLYV	Thu, Oct 19, 2017	63.42	63.51	63.05	63.48
1720	AMEX	SLYV	Wed, Oct 18, 2017	63.43	63.87	63.43	63.75
1719	AMEX	SLYV	Tue, Oct 17, 2017	63.36	63.53	63.13	63.25
1718	AMEX	SLYV	Mon, Oct 16, 2017	63.48	63.78	63.27	63.40
1717	AMEX	SLYV	Fri, Oct 13, 2017	63.65	63.76	63.43	63.43
1716	AMEX	SLYV	Thu, Oct 12, 2017	63.48	63.64	63.21	63.47
1715	AMEX	SLYV	Wed, Oct 11, 2017	63.69	63.83	63.50	63.58
1714	AMEX	SLYV	Tue, Oct 10, 2017	63.76	63.91	63.59	63.68
1713	AMEX	SLYV	Mon, Oct 9, 2017	63.93	64.10	63.48	63.66
1712	AMEX	SLYV	Fri, Oct 6, 2017	63.99	64.04	63.71	63.92
1711	AMEX	SLYV	Thu, Oct 5, 2017	64.28	64.30	64.02	64.15
1710	AMEX	SLYV	Wed, Oct 4, 2017	64.35	64.35	63.79	63.85
1709	AMEX	SLYV	Tue, Oct 3, 2017	64.28	64.28	63.78	64.25
1708	AMEX	SLYV	Mon, Oct 2, 2017	63.37	64.17	63.15	64.17
1707	AMEX	SLYV	Fri, Sep 29, 2017	63.10	63.25	63.01	63.19
1706	AMEX	SLYV	Thu, Sep 28, 2017	62.85	63.13	62.68	63.13
1705	AMEX	SLYV	Wed, Sep 27, 2017	62.14	63.08	61.86	62.92
1704	AMEX	SLYV	Tue, Sep 26, 2017	61.38	61.99	61.38	61.83
1703	AMEX	SLYV	Mon, Sep 25, 2017	61.14	61.44	60.93	61.38
1702	AMEX	SLYV	Fri, Sep 22, 2017	60.59	61.06	60.59	60.98
1701	AMEX	SLYV	Thu, Sep 21, 2017	60.61	60.77	60.51	60.57
1700	AMEX	SLYV	Wed, Sep 20, 2017	60.29	60.84	60.18	60.59
1699	AMEX	SLYV	Tue, Sep 19, 2017	60.33	60.33	60.15	60.29
1698	AMEX	SLYV	Mon, Sep 18, 2017	59.96	60.37	59.96	60.26
1697	AMEX	SLYV	Fri, Sep 15, 2017	59.55	59.86	59.37	59.80
1696	AMEX	SLYV	Thu, Sep 14, 2017	59.65	59.76	59.51	59.50
1695	AMEX	SLYV	Wed, Sep 13, 2017	59.41	59.88	59.41	59.79
1694	AMEX	SLYV	Tue, Sep 12, 2017	59.16	59.51	59.16	59.43
1693	AMEX	SLYV	Mon, Sep 11, 2017	58.88	59.11	58.88	59.02
1692	AMEX	SLYV	Fri, Sep 8, 2017	58.21	58.56	58.19	58.44
1691	AMEX	SLYV	Thu, Sep 7, 2017	58.57	58.57	58.13	58.38
1690	AMEX	SLYV	Wed, Sep 6, 2017	58.57	58.64	58.27	58.45
1689	AMEX	SLYV	Tue, Sep 5, 2017	58.83	58.95	58.09	58.34
1688	AMEX	SLYV	Fri, Sep 1, 2017	58.47	58.89	58.47	58.85
1687	AMEX	SLYV	Thu, Aug 31, 2017	57.96	58.47	57.96	58.34
1686	AMEX	SLYV	Wed, Aug 30, 2017	57.46	57.85	57.42	57.72
1685	AMEX	SLYV	Tue, Aug 29, 2017	57.03	57.60	57.03	57.54
1684	AMEX	SLYV	Mon, Aug 28, 2017	57.68	57.69	57.37	57.58
1683	AMEX	SLYV	Fri, Aug 25, 2017	57.35	57.67	57.21	57.60
1682	AMEX	SLYV	Thu, Aug 24, 2017	57.26	57.38	57.07	57.21
1681	AMEX	SLYV	Wed, Aug 23, 2017	56.79	57.26	56.79	57.04
1680	AMEX	SLYV	Tue, Aug 22, 2017	56.84	57.22	56.81	57.12
1679	AMEX	SLYV	Mon, Aug 21, 2017	56.67	56.73	56.46	56.66
1678	AMEX	SLYV	Fri, Aug 18, 2017	56.69	56.90	56.52	56.76
1677	AMEX	SLYV	Thu, Aug 17, 2017	57.70	57.90	56.83	56.89
1676	AMEX	SLYV	Wed, Aug 16, 2017	58.08	58.33	57.92	58.03
1675	AMEX	SLYV	Tue, Aug 15, 2017	58.68	58.68	57.97	57.99
1674	AMEX	SLYV	Mon, Aug 14, 2017	58.14	58.72	58.12	58.56
1673	AMEX	SLYV	Fri, Aug 11, 2017	57.84	57.98	57.66	57.77
1672	AMEX	SLYV	Thu, Aug 10, 2017	58.44	58.54	57.85	57.85
1671	AMEX	SLYV	Wed, Aug 9, 2017	58.85	58.92	58.49	58.67
1670	AMEX	SLYV	Tue, Aug 8, 2017	59.39	59.99	59.07	59.22
1669	AMEX	SLYV	Mon, Aug 7, 2017	59.49	59.62	59.19	59.42
1668	AMEX	SLYV	Fri, Aug 4, 2017	59.27	59.50	59.12	59.49
1667	AMEX	SLYV	Thu, Aug 3, 2017	59.51	59.61	59.04	59.16
1666	AMEX	SLYV	Wed, Aug 2, 2017	60.11	60.14	59.29	59.45
1665	AMEX	SLYV	Tue, Aug 1, 2017	60.28	60.28	59.88	60.19
1664	AMEX	SLYV	Mon, Jul 31, 2017	60.36	60.36	59.79	60.07
1663	AMEX	SLYV	Fri, Jul 28, 2017	60.13	60.31	59.90	60.18
1662	AMEX	SLYV	Thu, Jul 27, 2017	60.57	60.59	60.05	60.36
1661	AMEX	SLYV	Wed, Jul 26, 2017	60.92	60.92	60.43	60.44
1660	AMEX	SLYV	Tue, Jul 25, 2017	60.78	61.24	60.67	61.08
1659	AMEX	SLYV	Mon, Jul 24, 2017	60.62	60.62	60.25	60.48
1658	AMEX	SLYV	Fri, Jul 21, 2017	60.72	61.05	60.43	60.60
1657	AMEX	SLYV	Thu, Jul 20, 2017	60.84	61.06	60.65	60.94
1656	AMEX	SLYV	Wed, Jul 19, 2017	60.18	60.78	60.15	60.75
1655	AMEX	SLYV	Tue, Jul 18, 2017	60.12	60.17	59.83	60.13
1654	AMEX	SLYV	Mon, Jul 17, 2017	60.02	60.50	59.91	60.26
1653	AMEX	SLYV	Fri, Jul 14, 2017	59.88	60.25	59.88	60.09
1652	AMEX	SLYV	Thu, Jul 13, 2017	59.68	60.01	59.46	60.01
1651	AMEX	SLYV	Wed, Jul 12, 2017	59.61	60.05	59.40	59.68
1650	AMEX	SLYV	Tue, Jul 11, 2017	59.08	59.30	58.78	59.24
1649	AMEX	SLYV	Mon, Jul 10, 2017	59.27	59.50	59.00	59.11
1648	AMEX	SLYV	Fri, Jul 7, 2017	59.05	59.56	58.85	59.52
1647	AMEX	SLYV	Thu, Jul 6, 2017	59.48	59.48	58.74	58.84
1646	AMEX	SLYV	Wed, Jul 5, 2017	60.06	60.06	59.42	59.73
1645	AMEX	SLYV	Mon, Jul 3, 2017	59.78	60.46	59.78	60.21
1644	AMEX	SLYV	Fri, Jun 30, 2017	59.78	59.85	59.43	59.65
1643	AMEX	SLYV	Thu, Jun 29, 2017	59.96	59.99	59.07	59.70
1642	AMEX	SLYV	Wed, Jun 28, 2017	59.35	60.00	59.16	59.87
1641	AMEX	SLYV	Tue, Jun 27, 2017	59.21	59.55	58.92	59.01
1640	AMEX	SLYV	Mon, Jun 26, 2017	59.24	59.47	58.94	59.32
1639	AMEX	SLYV	Fri, Jun 23, 2017	58.62	59.15	58.56	59.12
1638	AMEX	SLYV	Thu, Jun 22, 2017	58.29	58.78	58.22	58.55
1637	AMEX	SLYV	Wed, Jun 21, 2017	58.97	58.98	58.27	58.37
1636	AMEX	SLYV	Tue, Jun 20, 2017	59.38	59.38	58.78	58.82
1635	AMEX	SLYV	Mon, Jun 19, 2017	59.45	59.68	59.37	59.59
1634	AMEX	SLYV	Fri, Jun 16, 2017	59.51	59.52	58.95	59.36
1633	AMEX	SLYV	Thu, Jun 15, 2017	59.54	60.01	59.54	59.67
1632	AMEX	SLYV	Wed, Jun 14, 2017	60.43	60.43	59.89	60.19
1631	AMEX	SLYV	Tue, Jun 13, 2017	60.50	60.53	60.25	60.47
1630	AMEX	SLYV	Mon, Jun 12, 2017	60.44	60.84	60.15	60.29
1629	AMEX	SLYV	Fri, Jun 9, 2017	59.73	60.64	59.71	60.33
1628	AMEX	SLYV	Thu, Jun 8, 2017	58.73	59.80	58.73	59.53
1627	AMEX	SLYV	Wed, Jun 7, 2017	58.68	58.96	58.56	58.77
1626	AMEX	SLYV	Tue, Jun 6, 2017	58.56	59.04	58.33	58.71
1625	AMEX	SLYV	Mon, Jun 5, 2017	59.26	59.47	58.82	58.93
1624	AMEX	SLYV	Fri, Jun 2, 2017	59.20	59.87	59.09	59.34
1623	AMEX	SLYV	Thu, Jun 1, 2017	58.14	59.19	58.12	59.19
1622	AMEX	SLYV	Wed, May 31, 2017	58.19	58.19	57.36	58.07
1621	AMEX	SLYV	Tue, May 30, 2017	58.30	58.39	58.01	58.04
1620	AMEX	SLYV	Fri, May 26, 2017	58.34	58.51	58.18	58.50
1619	AMEX	SLYV	Thu, May 25, 2017	58.77	58.80	58.23	58.55
1618	AMEX	SLYV	Wed, May 24, 2017	58.43	58.73	58.15	58.46
1617	AMEX	SLYV	Tue, May 23, 2017	58.45	58.53	57.95	58.40
1616	AMEX	SLYV	Mon, May 22, 2017	57.89	58.36	57.88	58.24
1615	AMEX	SLYV	Fri, May 19, 2017	57.52	58.16	57.52	57.77
1614	AMEX	SLYV	Thu, May 18, 2017	57.33	57.70	57.13	57.46
1613	AMEX	SLYV	Wed, May 17, 2017	57.90	58.03	57.40	57.44
1612	AMEX	SLYV	Tue, May 16, 2017	58.90	58.90	58.39	58.72
1611	AMEX	SLYV	Mon, May 15, 2017	58.64	59.21	58.64	58.79
1610	AMEX	SLYV	Fri, May 12, 2017	58.85	58.85	58.42	58.52
1609	AMEX	SLYV	Thu, May 11, 2017	59.30	59.30	58.51	59.02
1608	AMEX	SLYV	Wed, May 10, 2017	59.08	59.66	59.08	59.49
1607	AMEX	SLYV	Tue, May 9, 2017	59.11	59.44	58.99	59.12
1606	AMEX	SLYV	Mon, May 8, 2017	59.13	59.37	58.86	59.02
1605	AMEX	SLYV	Fri, May 5, 2017	59.05	59.30	58.79	59.30
1604	AMEX	SLYV	Thu, May 4, 2017	59.19	59.19	58.42	58.80
1603	AMEX	SLYV	Wed, May 3, 2017	59.06	59.06	58.75	58.99
1602	AMEX	SLYV	Tue, May 2, 2017	59.47	59.65	59.15	59.34
1601	AMEX	SLYV	Mon, May 1, 2017	59.50	59.58	59.10	59.44
1600	AMEX	SLYV	Fri, Apr 28, 2017	60.27	60.27	59.31	59.31
1599	AMEX	SLYV	Thu, Apr 27, 2017	60.47	60.47	60.01	60.13
1598	AMEX	SLYV	Wed, Apr 26, 2017	59.83	60.61	59.81	60.30
1597	AMEX	SLYV	Tue, Apr 25, 2017	59.81	60.10	59.81	59.83
1596	AMEX	SLYV	Mon, Apr 24, 2017	59.47	59.50	59.19	59.35
1595	AMEX	SLYV	Fri, Apr 21, 2017	58.76	58.87	58.50	58.66
1594	AMEX	SLYV	Thu, Apr 20, 2017	58.32	58.90	58.31	58.86
1593	AMEX	SLYV	Wed, Apr 19, 2017	58.04	58.44	57.89	58.05
1592	AMEX	SLYV	Tue, Apr 18, 2017	57.51	57.88	57.28	57.83
1591	AMEX	SLYV	Mon, Apr 17, 2017	57.25	57.74	57.10	57.74
1590	AMEX	SLYV	Thu, Apr 13, 2017	57.65	57.77	57.05	57.15
1589	AMEX	SLYV	Wed, Apr 12, 2017	58.54	58.54	57.69	57.80
1588	AMEX	SLYV	Tue, Apr 11, 2017	57.99	58.64	57.85	58.57
1587	AMEX	SLYV	Mon, Apr 10, 2017	57.82	58.53	57.79	58.10
1586	AMEX	SLYV	Fri, Apr 7, 2017	57.80	58.01	57.67	57.90
1585	AMEX	SLYV	Thu, Apr 6, 2017	57.34	57.98	57.19	57.90
1584	AMEX	SLYV	Wed, Apr 5, 2017	58.37	58.50	57.23	57.26
1583	AMEX	SLYV	Tue, Apr 4, 2017	57.77	58.12	57.66	57.84
1582	AMEX	SLYV	Mon, Apr 3, 2017	59.21	59.21	57.82	57.84
1581	AMEX	SLYV	Fri, Mar 31, 2017	58.92	59.20	58.72	59.02
1580	AMEX	SLYV	Thu, Mar 30, 2017	58.41	58.90	58.41	58.81
1579	AMEX	SLYV	Wed, Mar 29, 2017	58.16	58.54	57.99	58.40
1578	AMEX	SLYV	Tue, Mar 28, 2017	57.56	58.16	57.38	58.13
1577	AMEX	SLYV	Mon, Mar 27, 2017	56.89	57.77	56.75	57.67
1576	AMEX	SLYV	Fri, Mar 24, 2017	57.89	58.05	57.29	57.57
1575	AMEX	SLYV	Thu, Mar 23, 2017	57.30	57.95	57.16	57.64
1574	AMEX	SLYV	Wed, Mar 22, 2017	57.31	57.39	56.73	57.29
1573	AMEX	SLYV	Tue, Mar 21, 2017	59.15	59.15	57.41	57.41
1572	AMEX	SLYV	Mon, Mar 20, 2017	59.28	59.28	58.77	58.89
1571	AMEX	SLYV	Fri, Mar 17, 2017	58.94	59.39	58.61	59.35
1570	AMEX	SLYV	Thu, Mar 16, 2017	59.39	59.44	59.10	59.05
1569	AMEX	SLYV	Wed, Mar 15, 2017	58.54	59.36	58.54	59.13
1568	AMEX	SLYV	Tue, Mar 14, 2017	58.29	58.39	57.76	58.30
1567	AMEX	SLYV	Mon, Mar 13, 2017	58.31	58.61	58.31	58.42
1566	AMEX	SLYV	Fri, Mar 10, 2017	58.37	58.58	57.90	58.29
1565	AMEX	SLYV	Thu, Mar 9, 2017	58.40	58.60	57.89	57.98
1564	AMEX	SLYV	Wed, Mar 8, 2017	59.12	59.18	58.40	58.40
1563	AMEX	SLYV	Tue, Mar 7, 2017	59.18	59.20	58.80	58.87
1562	AMEX	SLYV	Mon, Mar 6, 2017	59.57	59.58	59.09	59.32
1561	AMEX	SLYV	Fri, Mar 3, 2017	60.16	60.29	59.64	59.83
1560	AMEX	SLYV	Thu, Mar 2, 2017	60.78	60.78	60.15	60.19
1559	AMEX	SLYV	Wed, Mar 1, 2017	60.55	61.00	60.52	60.75
1558	AMEX	SLYV	Tue, Feb 28, 2017	60.49	60.49	59.63	59.66
1557	AMEX	SLYV	Mon, Feb 27, 2017	60.08	60.77	60.00	60.75
1556	AMEX	SLYV	Fri, Feb 24, 2017	59.79	60.20	59.74	60.14
1555	AMEX	SLYV	Thu, Feb 23, 2017	60.75	60.76	59.89	60.21
1554	AMEX	SLYV	Wed, Feb 22, 2017	60.86	60.86	60.37	60.62
1553	AMEX	SLYV	Tue, Feb 21, 2017	60.42	60.85	60.42	60.74
1552	AMEX	SLYV	Fri, Feb 17, 2017	60.28	60.34	59.96	60.34
1551	AMEX	SLYV	Thu, Feb 16, 2017	60.56	60.75	59.99	60.40
1550	AMEX	SLYV	Wed, Feb 15, 2017	60.02	60.66	60.02	60.61
1549	AMEX	SLYV	Tue, Feb 14, 2017	59.98	60.29	59.78	60.25
1548	AMEX	SLYV	Mon, Feb 13, 2017	60.35	60.54	59.98	60.09
1547	AMEX	SLYV	Fri, Feb 10, 2017	59.76	60.09	59.68	60.05
1546	AMEX	SLYV	Thu, Feb 9, 2017	58.58	59.56	58.58	59.50
1545	AMEX	SLYV	Wed, Feb 8, 2017	58.46	58.68	58.04	58.57
1544	AMEX	SLYV	Tue, Feb 7, 2017	58.97	59.21	58.48	58.68
1543	AMEX	SLYV	Mon, Feb 6, 2017	59.31	59.46	58.75	58.96
1542	AMEX	SLYV	Fri, Feb 3, 2017	59.05	59.49	58.84	59.45
1541	AMEX	SLYV	Thu, Feb 2, 2017	58.92	58.95	58.35	58.57
1540	AMEX	SLYV	Wed, Feb 1, 2017	59.31	59.56	58.56	58.76
1539	AMEX	SLYV	Tue, Jan 31, 2017	58.23	59.00	58.10	58.88
1538	AMEX	SLYV	Mon, Jan 30, 2017	58.93	58.93	57.91	58.45
1537	AMEX	SLYV	Fri, Jan 27, 2017	59.51	59.53	59.05	59.24
1536	AMEX	SLYV	Thu, Jan 26, 2017	60.06	60.12	59.50	59.57
1535	AMEX	SLYV	Wed, Jan 25, 2017	59.69	60.07	59.68	60.00
1534	AMEX	SLYV	Tue, Jan 24, 2017	58.76	59.51	58.69	59.34
1533	AMEX	SLYV	Mon, Jan 23, 2017	58.60	58.78	58.13	58.50
1532	AMEX	SLYV	Fri, Jan 20, 2017	58.64	58.92	58.50	58.75
1531	AMEX	SLYV	Thu, Jan 19, 2017	59.24	59.24	58.22	58.43
1530	AMEX	SLYV	Wed, Jan 18, 2017	59.02	59.14	58.75	59.13
1529	AMEX	SLYV	Tue, Jan 17, 2017	59.42	59.46	58.76	58.88
1528	AMEX	SLYV	Fri, Jan 13, 2017	59.36	59.88	59.36	59.62
1527	AMEX	SLYV	Thu, Jan 12, 2017	59.89	59.89	58.51	59.13
1526	AMEX	SLYV	Wed, Jan 11, 2017	59.83	59.93	59.39	59.88
1525	AMEX	SLYV	Tue, Jan 10, 2017	59.23	59.86	59.14	59.73
1524	AMEX	SLYV	Mon, Jan 9, 2017	59.56	59.62	59.09	59.14
1523	AMEX	SLYV	Fri, Jan 6, 2017	60.22	60.22	59.71	59.78
1522	AMEX	SLYV	Thu, Jan 5, 2017	61.00	61.00	59.83	60.15
1521	AMEX	SLYV	Wed, Jan 4, 2017	60.36	61.19	60.33	61.19
1520	AMEX	SLYV	Tue, Jan 3, 2017	60.32	60.44	59.51	60.05
1519	AMEX	SLYV	Fri, Dec 30, 2016	60.04	60.04	59.44	59.51
1518	AMEX	SLYV	Thu, Dec 29, 2016	59.88	59.99	59.51	59.81
1517	AMEX	SLYV	Wed, Dec 28, 2016	60.69	60.69	59.57	59.75
1516	AMEX	SLYV	Tue, Dec 27, 2016	60.18	60.63	60.18	60.44
1515	AMEX	SLYV	Fri, Dec 23, 2016	59.87	60.07	59.75	60.07
1514	AMEX	SLYV	Thu, Dec 22, 2016	60.56	60.56	59.60	59.85
1513	AMEX	SLYV	Wed, Dec 21, 2016	60.89	60.89	60.53	60.53
1512	AMEX	SLYV	Tue, Dec 20, 2016	60.47	61.00	60.47	60.87
1511	AMEX	SLYV	Mon, Dec 19, 2016	60.01	60.38	59.94	60.19
1510	AMEX	SLYV	Fri, Dec 16, 2016	60.54	60.99	59.89	59.99
1509	AMEX	SLYV	Thu, Dec 15, 2016	60.71	61.37	60.49	60.35
1508	AMEX	SLYV	Wed, Dec 14, 2016	61.14	61.60	60.35	60.48
1507	AMEX	SLYV	Tue, Dec 13, 2016	61.89	62.03	61.02	61.29
1506	AMEX	SLYV	Mon, Dec 12, 2016	62.02	62.11	61.20	61.39
1505	AMEX	SLYV	Fri, Dec 9, 2016	62.15	62.15	61.70	62.02
1504	AMEX	SLYV	Thu, Dec 8, 2016	61.08	61.94	60.87	61.86
1503	AMEX	SLYV	Wed, Dec 7, 2016	60.17	61.00	60.01	60.81
1502	AMEX	SLYV	Tue, Dec 6, 2016	59.71	60.27	59.34	60.19
1501	AMEX	SLYV	Mon, Dec 5, 2016	58.94	59.59	58.86	59.57
1500	AMEX	SLYV	Fri, Dec 2, 2016	58.51	58.76	58.33	58.48
1499	AMEX	SLYV	Thu, Dec 1, 2016	58.77	58.82	58.16	58.38
1498	AMEX	SLYV	Wed, Nov 30, 2016	58.90	58.96	58.31	58.50
1497	AMEX	SLYV	Tue, Nov 29, 2016	58.63	58.91	58.44	58.58
1496	AMEX	SLYV	Mon, Nov 28, 2016	59.29	59.29	58.53	58.61
1495	AMEX	SLYV	Fri, Nov 25, 2016	59.19	59.29	59.10	59.27
1494	AMEX	SLYV	Wed, Nov 23, 2016	58.73	59.14	58.55	59.06
1493	AMEX	SLYV	Tue, Nov 22, 2016	58.28	58.79	58.10	58.79
1492	AMEX	SLYV	Mon, Nov 21, 2016	57.72	58.00	57.45	57.84
1491	AMEX	SLYV	Fri, Nov 18, 2016	57.44	57.66	57.32	57.54
1490	AMEX	SLYV	Thu, Nov 17, 2016	57.40	57.60	57.23	57.32
1489	AMEX	SLYV	Wed, Nov 16, 2016	57.12	57.29	56.93	57.22
1488	AMEX	SLYV	Tue, Nov 15, 2016	56.86	57.26	56.61	57.17
1487	AMEX	SLYV	Mon, Nov 14, 2016	56.67	57.50	56.42	56.99
1486	AMEX	SLYV	Fri, Nov 11, 2016	54.73	56.17	54.73	56.17
1485	AMEX	SLYV	Thu, Nov 10, 2016	54.01	54.93	53.81	54.61
1484	AMEX	SLYV	Wed, Nov 9, 2016	51.55	53.65	51.33	53.47
1483	AMEX	SLYV	Tue, Nov 8, 2016	51.69	52.10	51.39	51.88
1482	AMEX	SLYV	Mon, Nov 7, 2016	51.73	51.88	51.44	51.77
1481	AMEX	SLYV	Fri, Nov 4, 2016	50.33	51.04	50.30	50.50
1480	AMEX	SLYV	Thu, Nov 3, 2016	50.44	50.64	50.21	50.26
1479	AMEX	SLYV	Wed, Nov 2, 2016	50.69	50.89	50.20	50.25
1478	AMEX	SLYV	Tue, Nov 1, 2016	51.59	51.73	50.70	50.93
1477	AMEX	SLYV	Mon, Oct 31, 2016	51.36	51.92	51.08	51.55
1476	AMEX	SLYV	Fri, Oct 28, 2016	51.40	51.79	51.21	51.33
1475	AMEX	SLYV	Thu, Oct 27, 2016	52.06	52.13	51.42	51.47
1474	AMEX	SLYV	Wed, Oct 26, 2016	51.95	52.38	51.79	51.96
1473	AMEX	SLYV	Tue, Oct 25, 2016	52.53	52.70	52.06	52.23
1472	AMEX	SLYV	Mon, Oct 24, 2016	52.47	52.88	52.28	52.58
1471	AMEX	SLYV	Fri, Oct 21, 2016	51.97	52.26	51.87	52.18
1470	AMEX	SLYV	Thu, Oct 20, 2016	52.50	52.50	52.11	52.30
1469	AMEX	SLYV	Wed, Oct 19, 2016	52.36	52.80	52.13	52.60
1468	AMEX	SLYV	Tue, Oct 18, 2016	52.56	52.56	52.14	52.28
1467	AMEX	SLYV	Mon, Oct 17, 2016	52.03	52.27	51.95	51.95
1466	AMEX	SLYV	Fri, Oct 14, 2016	52.43	52.60	52.05	52.11
1465	AMEX	SLYV	Thu, Oct 13, 2016	52.22	52.39	51.94	52.10
1464	AMEX	SLYV	Wed, Oct 12, 2016	52.62	52.94	52.55	52.73
1463	AMEX	SLYV	Tue, Oct 11, 2016	53.24	53.24	52.31	52.59
1462	AMEX	SLYV	Mon, Oct 10, 2016	53.21	53.63	53.21	53.35
1461	AMEX	SLYV	Fri, Oct 7, 2016	53.35	53.35	52.65	52.83
1460	AMEX	SLYV	Thu, Oct 6, 2016	53.20	53.44	52.93	53.33
1459	AMEX	SLYV	Wed, Oct 5, 2016	53.31	53.60	53.29	53.38
1458	AMEX	SLYV	Tue, Oct 4, 2016	53.50	53.56	52.82	52.92
1457	AMEX	SLYV	Mon, Oct 3, 2016	53.33	53.44	53.11	53.29
1456	AMEX	SLYV	Fri, Sep 30, 2016	53.22	53.79	53.07	53.62
1455	AMEX	SLYV	Thu, Sep 29, 2016	53.37	53.60	52.94	52.99
1454	AMEX	SLYV	Wed, Sep 28, 2016	52.92	53.51	52.82	53.51
1453	AMEX	SLYV	Tue, Sep 27, 2016	52.84	52.99	52.65	52.91
1452	AMEX	SLYV	Mon, Sep 26, 2016	53.13	53.29	52.84	52.84
1451	AMEX	SLYV	Fri, Sep 23, 2016	53.79	53.79	53.46	53.48
1450	AMEX	SLYV	Thu, Sep 22, 2016	53.21	53.87	53.21	53.83
1449	AMEX	SLYV	Wed, Sep 21, 2016	52.39	52.99	52.27	52.97
1448	AMEX	SLYV	Tue, Sep 20, 2016	52.54	52.55	52.10	52.10
1447	AMEX	SLYV	Mon, Sep 19, 2016	52.24	52.68	52.06	52.37
1446	AMEX	SLYV	Fri, Sep 16, 2016	51.93	52.15	51.83	52.05
1445	AMEX	SLYV	Thu, Sep 15, 2016	51.68	52.38	51.67	52.09
1444	AMEX	SLYV	Wed, Sep 14, 2016	52.04	52.20	51.65	51.72
1443	AMEX	SLYV	Tue, Sep 13, 2016	52.69	52.69	51.73	51.98
1442	AMEX	SLYV	Mon, Sep 12, 2016	52.22	52.98	52.13	52.96
1441	AMEX	SLYV	Fri, Sep 9, 2016	53.67	53.67	52.34	52.41
1440	AMEX	SLYV	Thu, Sep 8, 2016	54.16	54.18	53.94	54.03
1439	AMEX	SLYV	Wed, Sep 7, 2016	53.80	54.22	53.80	54.19
1438	AMEX	SLYV	Tue, Sep 6, 2016	53.98	54.00	53.56	53.79
1437	AMEX	SLYV	Fri, Sep 2, 2016	53.54	53.94	53.51	53.94
1436	AMEX	SLYV	Thu, Sep 1, 2016	53.35	53.45	52.66	53.24
1435	AMEX	SLYV	Wed, Aug 31, 2016	53.69	53.69	53.05	53.37
1434	AMEX	SLYV	Tue, Aug 30, 2016	53.76	53.77	53.46	53.62
1433	AMEX	SLYV	Mon, Aug 29, 2016	53.46	53.81	53.46	53.61
1432	AMEX	SLYV	Fri, Aug 26, 2016	53.69	54.00	53.10	53.41
1431	AMEX	SLYV	Thu, Aug 25, 2016	53.34	53.62	53.33	53.59
1430	AMEX	SLYV	Wed, Aug 24, 2016	53.79	53.79	53.26	53.38
1429	AMEX	SLYV	Tue, Aug 23, 2016	53.53	53.95	53.53	53.82
1428	AMEX	SLYV	Mon, Aug 22, 2016	53.29	53.46	52.83	53.43
1427	AMEX	SLYV	Fri, Aug 19, 2016	53.19	53.36	53.06	53.26
1426	AMEX	SLYV	Thu, Aug 18, 2016	52.93	53.33	52.93	53.20
1425	AMEX	SLYV	Wed, Aug 17, 2016	53.13	53.13	52.63	52.95
1424	AMEX	SLYV	Tue, Aug 16, 2016	53.32	53.32	53.00	53.06
1423	AMEX	SLYV	Mon, Aug 15, 2016	52.99	53.49	52.99	53.34
1422	AMEX	SLYV	Fri, Aug 12, 2016	52.85	53.02	52.57	52.91
1421	AMEX	SLYV	Thu, Aug 11, 2016	52.90	53.11	52.81	52.92
1420	AMEX	SLYV	Wed, Aug 10, 2016	52.90	52.94	52.50	52.69
1419	AMEX	SLYV	Tue, Aug 9, 2016	53.05	53.05	52.87	52.94
1418	AMEX	SLYV	Mon, Aug 8, 2016	52.86	53.08	52.86	52.89
1417	AMEX	SLYV	Fri, Aug 5, 2016	52.44	52.99	52.44	52.80
1416	AMEX	SLYV	Thu, Aug 4, 2016	52.21	52.35	52.07	52.07
1415	AMEX	SLYV	Wed, Aug 3, 2016	51.64	52.10	51.64	52.10
1414	AMEX	SLYV	Tue, Aug 2, 2016	52.78	52.78	51.77	51.83
1413	AMEX	SLYV	Mon, Aug 1, 2016	52.64	52.89	52.32	52.60
1412	AMEX	SLYV	Fri, Jul 29, 2016	52.63	53.01	52.26	52.74
1411	AMEX	SLYV	Thu, Jul 28, 2016	52.71	52.71	52.43	52.61
1410	AMEX	SLYV	Wed, Jul 27, 2016	53.04	53.05	52.52	52.82
1409	AMEX	SLYV	Tue, Jul 26, 2016	52.43	52.87	52.43	52.74
1408	AMEX	SLYV	Mon, Jul 25, 2016	52.50	52.62	52.29	52.44
1407	AMEX	SLYV	Fri, Jul 22, 2016	52.33	52.73	52.16	52.67
1406	AMEX	SLYV	Thu, Jul 21, 2016	52.49	52.71	52.14	52.29
1405	AMEX	SLYV	Wed, Jul 20, 2016	52.52	52.77	52.02	52.48
1404	AMEX	SLYV	Tue, Jul 19, 2016	52.47	52.67	52.19	52.28
1403	AMEX	SLYV	Mon, Jul 18, 2016	52.50	52.78	52.45	52.66
1402	AMEX	SLYV	Fri, Jul 15, 2016	52.55	52.68	52.45	52.61
1401	AMEX	SLYV	Thu, Jul 14, 2016	52.88	52.88	52.40	52.40
1400	AMEX	SLYV	Wed, Jul 13, 2016	52.71	52.71	52.17	52.40
1399	AMEX	SLYV	Tue, Jul 12, 2016	52.07	52.72	52.03	52.41
1398	AMEX	SLYV	Mon, Jul 11, 2016	51.38	51.73	51.36	51.68
1397	AMEX	SLYV	Fri, Jul 8, 2016	50.36	51.12	50.25	51.01
1396	AMEX	SLYV	Thu, Jul 7, 2016	50.05	50.22	49.55	49.78
1395	AMEX	SLYV	Wed, Jul 6, 2016	49.32	50.03	49.26	49.68
1394	AMEX	SLYV	Tue, Jul 5, 2016	50.07	50.34	49.23	49.48
1393	AMEX	SLYV	Fri, Jul 1, 2016	50.11	50.57	50.08	50.43
1392	AMEX	SLYV	Thu, Jun 30, 2016	49.25	50.03	49.19	50.03
1391	AMEX	SLYV	Wed, Jun 29, 2016	48.65	49.23	48.65	49.13
1390	AMEX	SLYV	Tue, Jun 28, 2016	48.00	48.35	47.85	48.09
1389	AMEX	SLYV	Mon, Jun 27, 2016	48.60	48.60	47.35	47.62
1388	AMEX	SLYV	Fri, Jun 24, 2016	49.14	49.78	48.80	49.11
1387	AMEX	SLYV	Thu, Jun 23, 2016	50.70	51.08	50.63	51.05
1386	AMEX	SLYV	Wed, Jun 22, 2016	50.54	50.65	50.04	50.04
1385	AMEX	SLYV	Tue, Jun 21, 2016	50.49	50.51	49.99	50.36
1384	AMEX	SLYV	Mon, Jun 20, 2016	50.48	50.88	50.48	50.50
1383	AMEX	SLYV	Fri, Jun 17, 2016	49.71	50.24	49.67	49.85
1382	AMEX	SLYV	Thu, Jun 16, 2016	49.59	49.96	49.29	49.63
1381	AMEX	SLYV	Wed, Jun 15, 2016	50.01	50.39	49.91	49.91
1380	AMEX	SLYV	Tue, Jun 14, 2016	49.96	50.12	49.61	49.93
1379	AMEX	SLYV	Mon, Jun 13, 2016	50.45	50.51	49.90	49.96
1378	AMEX	SLYV	Fri, Jun 10, 2016	50.82	50.96	50.44	50.62
1377	AMEX	SLYV	Thu, Jun 9, 2016	51.34	51.37	51.03	51.26
1376	AMEX	SLYV	Wed, Jun 8, 2016	51.25	51.69	51.25	51.55
1375	AMEX	SLYV	Tue, Jun 7, 2016	51.11	51.36	50.94	51.15
1374	AMEX	SLYV	Mon, Jun 6, 2016	50.44	51.07	50.44	50.90
1373	AMEX	SLYV	Fri, Jun 3, 2016	50.58	50.58	50.02	50.27
1372	AMEX	SLYV	Thu, Jun 2, 2016	50.15	50.54	50.08	50.54
1371	AMEX	SLYV	Wed, Jun 1, 2016	49.62	50.30	49.62	50.24
1370	AMEX	SLYV	Tue, May 31, 2016	49.89	50.16	49.68	49.99
1369	AMEX	SLYV	Fri, May 27, 2016	49.36	49.80	49.36	49.78
1368	AMEX	SLYV	Thu, May 26, 2016	49.73	49.74	49.29	49.37
1367	AMEX	SLYV	Wed, May 25, 2016	49.23	49.62	49.23	49.51
1366	AMEX	SLYV	Tue, May 24, 2016	48.41	49.22	48.41	49.12
1365	AMEX	SLYV	Mon, May 23, 2016	48.38	48.55	48.19	48.27
1364	AMEX	SLYV	Fri, May 20, 2016	48.06	48.38	48.06	48.38
1363	AMEX	SLYV	Thu, May 19, 2016	47.74	47.74	47.29	47.63
1362	AMEX	SLYV	Wed, May 18, 2016	47.85	48.36	47.73	47.97
1361	AMEX	SLYV	Tue, May 17, 2016	48.51	48.77	47.64	47.85
1360	AMEX	SLYV	Mon, May 16, 2016	48.35	48.92	48.35	48.70
1359	AMEX	SLYV	Fri, May 13, 2016	48.53	48.70	48.08	48.17
1358	AMEX	SLYV	Thu, May 12, 2016	48.91	49.09	48.34	48.57
1357	AMEX	SLYV	Wed, May 11, 2016	49.42	49.42	48.82	48.82
1356	AMEX	SLYV	Tue, May 10, 2016	48.99	49.53	48.97	49.41
1355	AMEX	SLYV	Mon, May 9, 2016	49.20	49.28	48.73	48.86
1354	AMEX	SLYV	Fri, May 6, 2016	48.35	49.10	48.25	49.10
1353	AMEX	SLYV	Thu, May 5, 2016	49.39	49.39	48.64	48.64
1352	AMEX	SLYV	Wed, May 4, 2016	49.18	49.93	48.88	49.00
1351	AMEX	SLYV	Tue, May 3, 2016	49.63	49.63	48.91	49.28
1350	AMEX	SLYV	Mon, May 2, 2016	50.00	50.06	49.56	50.01
1349	AMEX	SLYV	Fri, Apr 29, 2016	49.92	50.14	49.41	49.74
1348	AMEX	SLYV	Thu, Apr 28, 2016	50.59	50.89	49.91	50.00
1347	AMEX	SLYV	Wed, Apr 27, 2016	50.28	50.69	50.14	50.54
1346	AMEX	SLYV	Tue, Apr 26, 2016	49.68	50.28	49.65	50.28
1345	AMEX	SLYV	Mon, Apr 25, 2016	49.85	49.85	49.25	49.43
1344	AMEX	SLYV	Fri, Apr 22, 2016	49.31	49.99	49.31	49.91
1343	AMEX	SLYV	Thu, Apr 21, 2016	49.76	49.76	49.30	49.33
1342	AMEX	SLYV	Wed, Apr 20, 2016	49.85	49.97	49.55	49.71
1341	AMEX	SLYV	Tue, Apr 19, 2016	49.58	49.92	49.53	49.73
1340	AMEX	SLYV	Mon, Apr 18, 2016	48.82	49.46	48.77	49.45
1339	AMEX	SLYV	Fri, Apr 15, 2016	48.78	49.17	48.78	49.11
1338	AMEX	SLYV	Thu, Apr 14, 2016	49.02	49.04	48.82	48.87
1337	AMEX	SLYV	Wed, Apr 13, 2016	48.23	49.07	48.23	49.03
1336	AMEX	SLYV	Tue, Apr 12, 2016	47.44	48.15	47.36	47.91
1335	AMEX	SLYV	Mon, Apr 11, 2016	47.60	48.06	47.35	47.35
1334	AMEX	SLYV	Fri, Apr 8, 2016	47.49	47.76	47.18	47.25
1333	AMEX	SLYV	Thu, Apr 7, 2016	47.39	47.51	46.78	47.04
1332	AMEX	SLYV	Wed, Apr 6, 2016	47.41	47.81	47.23	47.76
1331	AMEX	SLYV	Tue, Apr 5, 2016	48.08	48.08	48.08	47.50
1330	AMEX	SLYV	Mon, Apr 4, 2016	48.71	48.78	48.08	48.08
1329	AMEX	SLYV	Fri, Apr 1, 2016	48.35	48.72	48.22	48.63
1328	AMEX	SLYV	Thu, Mar 31, 2016	48.70	48.90	48.54	48.77
1327	AMEX	SLYV	Wed, Mar 30, 2016	48.94	48.94	48.50	48.73
1326	AMEX	SLYV	Tue, Mar 29, 2016	47.20	48.68	47.11	48.68
1325	AMEX	SLYV	Mon, Mar 28, 2016	47.51	47.59	47.04	47.40
1324	AMEX	SLYV	Thu, Mar 24, 2016	46.94	47.39	46.73	47.39
1323	AMEX	SLYV	Wed, Mar 23, 2016	47.79	47.79	47.11	47.15
1322	AMEX	SLYV	Tue, Mar 22, 2016	47.92	48.15	47.72	47.94
1321	AMEX	SLYV	Mon, Mar 21, 2016	48.11	48.30	47.87	48.20
1320	AMEX	SLYV	Fri, Mar 18, 2016	48.11	48.36	48.10	48.29
1319	AMEX	SLYV	Thu, Mar 17, 2016	47.03	48.28	47.03	47.89
1318	AMEX	SLYV	Wed, Mar 16, 2016	46.38	47.11	46.38	46.96
1317	AMEX	SLYV	Tue, Mar 15, 2016	47.32	47.32	47.32	46.65
1316	AMEX	SLYV	Mon, Mar 14, 2016	47.49	48.00	46.13	47.36
1315	AMEX	SLYV	Fri, Mar 11, 2016	46.51	46.51	46.51	47.51
1314	AMEX	SLYV	Thu, Mar 10, 2016	46.89	46.89	46.89	46.51
1313	AMEX	SLYV	Wed, Mar 9, 2016	46.76	46.95	46.66	46.89
1312	AMEX	SLYV	Tue, Mar 8, 2016	47.48	47.48	46.47	46.58
1311	AMEX	SLYV	Mon, Mar 7, 2016	46.86	47.78	46.86	47.78
1310	AMEX	SLYV	Fri, Mar 4, 2016	46.81	47.33	46.65	47.05
1309	AMEX	SLYV	Thu, Mar 3, 2016	46.09	46.09	46.09	46.68
1308	AMEX	SLYV	Wed, Mar 2, 2016	45.48	46.09	45.43	46.09
1307	AMEX	SLYV	Tue, Mar 1, 2016	44.98	45.41	44.81	45.33
1306	AMEX	SLYV	Mon, Feb 29, 2016	44.69	45.12	44.61	44.72
1305	AMEX	SLYV	Fri, Feb 26, 2016	44.72	44.73	44.34	44.62
1304	AMEX	SLYV	Thu, Feb 25, 2016	44.27	44.54	43.98	44.54
1303	AMEX	SLYV	Wed, Feb 24, 2016	43.48	44.18	43.03	44.12
1302	AMEX	SLYV	Tue, Feb 23, 2016	43.92	43.92	43.57	43.57
1301	AMEX	SLYV	Mon, Feb 22, 2016	43.72	44.12	43.72	43.96
1300	AMEX	SLYV	Fri, Feb 19, 2016	43.24	43.51	43.09	43.33
1299	AMEX	SLYV	Thu, Feb 18, 2016	43.39	43.43	43.11	43.35
1298	AMEX	SLYV	Wed, Feb 17, 2016	43.15	43.75	43.15	43.44
1297	AMEX	SLYV	Tue, Feb 16, 2016	42.63	42.95	42.22	42.95
1296	AMEX	SLYV	Fri, Feb 12, 2016	41.58	42.07	41.54	42.00
1295	AMEX	SLYV	Thu, Feb 11, 2016	41.08	41.44	40.80	41.26
1294	AMEX	SLYV	Wed, Feb 10, 2016	42.32	42.59	41.76	41.81
1293	AMEX	SLYV	Tue, Feb 9, 2016	41.81	42.34	41.71	42.04
1292	AMEX	SLYV	Mon, Feb 8, 2016	42.00	42.29	41.59	42.21
1291	AMEX	SLYV	Fri, Feb 5, 2016	43.05	43.13	42.43	42.43
1290	AMEX	SLYV	Thu, Feb 4, 2016	42.88	43.63	42.88	43.19
1289	AMEX	SLYV	Wed, Feb 3, 2016	42.93	43.02	42.16	42.97
1288	AMEX	SLYV	Tue, Feb 2, 2016	43.00	43.00	42.50	42.63
1287	AMEX	SLYV	Mon, Feb 1, 2016	43.48	43.71	43.04	43.56
1286	AMEX	SLYV	Fri, Jan 29, 2016	42.47	43.78	42.47	43.74
1285	AMEX	SLYV	Thu, Jan 28, 2016	42.57	42.71	42.24	42.33
1284	AMEX	SLYV	Wed, Jan 27, 2016	42.39	42.83	41.95	42.12
1283	AMEX	SLYV	Tue, Jan 26, 2016	41.66	42.69	41.66	42.51
1282	AMEX	SLYV	Mon, Jan 25, 2016	42.08	42.27	41.38	41.42
1281	AMEX	SLYV	Fri, Jan 22, 2016	42.24	42.56	42.01	42.35
1280	AMEX	SLYV	Thu, Jan 21, 2016	41.52	42.04	41.30	41.55
1279	AMEX	SLYV	Wed, Jan 20, 2016	40.87	41.97	40.00	41.62
1278	AMEX	SLYV	Tue, Jan 19, 2016	42.27	42.27	41.00	41.44
1277	AMEX	SLYV	Fri, Jan 15, 2016	41.71	41.99	41.04	41.93
1276	AMEX	SLYV	Thu, Jan 14, 2016	42.14	42.92	41.68	42.52
1275	AMEX	SLYV	Wed, Jan 13, 2016	43.23	43.31	41.68	41.85
1274	AMEX	SLYV	Tue, Jan 12, 2016	43.35	43.53	42.34	43.06
1273	AMEX	SLYV	Mon, Jan 11, 2016	43.20	43.35	42.74	43.05
1272	AMEX	SLYV	Fri, Jan 8, 2016	44.12	44.18	43.05	43.05
1271	AMEX	SLYV	Thu, Jan 7, 2016	44.28	45.48	43.89	43.92
1270	AMEX	SLYV	Wed, Jan 6, 2016	45.05	45.41	44.90	45.09
1269	AMEX	SLYV	Tue, Jan 5, 2016	45.69	45.74	45.42	45.65
1268	AMEX	SLYV	Mon, Jan 4, 2016	45.87	45.87	45.07	45.56
1267	AMEX	SLYV	Thu, Dec 31, 2015	46.94	47.00	46.44	46.44
1266	AMEX	SLYV	Wed, Dec 30, 2015	47.55	47.60	47.05	47.05
1265	AMEX	SLYV	Tue, Dec 29, 2015	47.34	47.62	47.06	47.53
1264	AMEX	SLYV	Mon, Dec 28, 2015	47.21	47.26	46.72	47.04
1263	AMEX	SLYV	Thu, Dec 24, 2015	47.33	47.63	47.15	47.32
1262	AMEX	SLYV	Wed, Dec 23, 2015	46.98	47.35	46.80	47.34
1261	AMEX	SLYV	Tue, Dec 22, 2015	45.99	46.73	45.80	46.62
1260	AMEX	SLYV	Mon, Dec 21, 2015	45.94	46.12	45.60	45.88
1259	AMEX	SLYV	Fri, Dec 18, 2015	46.35	46.35	45.59	45.71
1258	AMEX	SLYV	Thu, Dec 17, 2015	49.53	49.53	48.84	48.88
1257	AMEX	SLYV	Wed, Dec 16, 2015	48.83	49.36	48.70	49.34
1256	AMEX	SLYV	Tue, Dec 15, 2015	48.28	48.74	48.28	48.70
1255	AMEX	SLYV	Mon, Dec 14, 2015	48.42	48.42	47.81	47.94
1254	AMEX	SLYV	Fri, Dec 11, 2015	48.83	48.83	48.17	48.32
1253	AMEX	SLYV	Thu, Dec 10, 2015	49.18	49.50	49.06	49.22
1252	AMEX	SLYV	Wed, Dec 9, 2015	49.64	50.11	49.18	49.32
1251	AMEX	SLYV	Tue, Dec 8, 2015	49.91	50.10	49.51	49.86
1250	AMEX	SLYV	Mon, Dec 7, 2015	50.94	50.94	50.11	50.23
1249	AMEX	SLYV	Fri, Dec 4, 2015	50.54	51.19	50.54	51.05
1248	AMEX	SLYV	Thu, Dec 3, 2015	51.57	51.57	50.50	50.60
1247	AMEX	SLYV	Wed, Dec 2, 2015	51.85	51.93	51.32	51.40
1246	AMEX	SLYV	Tue, Dec 1, 2015	51.81	51.96	51.50	51.93
1245	AMEX	SLYV	Mon, Nov 30, 2015	51.79	51.89	51.55	51.55
1244	AMEX	SLYV	Fri, Nov 27, 2015	51.57	51.74	51.57	51.64
1243	AMEX	SLYV	Wed, Nov 25, 2015	51.32	51.60	51.19	51.54
1242	AMEX	SLYV	Tue, Nov 24, 2015	50.61	51.38	50.59	51.28
1241	AMEX	SLYV	Mon, Nov 23, 2015	50.67	51.00	50.64	50.85
1240	AMEX	SLYV	Fri, Nov 20, 2015	50.65	50.89	50.53	50.72
1239	AMEX	SLYV	Thu, Nov 19, 2015	50.39	50.49	50.19	50.38
1238	AMEX	SLYV	Wed, Nov 18, 2015	49.95	50.56	49.76	50.53
1237	AMEX	SLYV	Tue, Nov 17, 2015	50.07	50.33	49.69	49.84
1236	AMEX	SLYV	Mon, Nov 16, 2015	49.34	49.99	49.26	49.99
1235	AMEX	SLYV	Fri, Nov 13, 2015	49.59	49.87	49.27	49.38
1234	AMEX	SLYV	Thu, Nov 12, 2015	50.38	50.40	49.69	49.73
1233	AMEX	SLYV	Wed, Nov 11, 2015	51.27	51.27	50.75	50.78
1232	AMEX	SLYV	Tue, Nov 10, 2015	50.85	51.24	50.85	51.14
1231	AMEX	SLYV	Mon, Nov 9, 2015	51.63	51.63	50.85	51.05
1230	AMEX	SLYV	Fri, Nov 6, 2015	51.48	51.78	51.00	51.78
1229	AMEX	SLYV	Thu, Nov 5, 2015	51.34	51.68	51.11	51.49
1228	AMEX	SLYV	Wed, Nov 4, 2015	51.63	51.66	51.12	51.32
1227	AMEX	SLYV	Tue, Nov 3, 2015	51.21	51.71	51.21	51.54
1226	AMEX	SLYV	Mon, Nov 2, 2015	50.31	51.27	50.31	51.12
1225	AMEX	SLYV	Fri, Oct 30, 2015	50.33	50.53	50.11	50.22
1224	AMEX	SLYV	Thu, Oct 29, 2015	50.61	50.75	50.24	50.38
1223	AMEX	SLYV	Wed, Oct 28, 2015	49.51	50.80	49.51	50.80
1222	AMEX	SLYV	Tue, Oct 27, 2015	49.86	49.86	49.25	49.45
1221	AMEX	SLYV	Mon, Oct 26, 2015	51.08	51.08	50.07	50.12
1220	AMEX	SLYV	Fri, Oct 23, 2015	50.42	50.42	49.92	50.28
1219	AMEX	SLYV	Thu, Oct 22, 2015	49.76	50.22	49.73	49.95
1218	AMEX	SLYV	Wed, Oct 21, 2015	50.15	50.19	49.48	49.52
1217	AMEX	SLYV	Tue, Oct 20, 2015	49.83	50.32	49.83	50.20
1216	AMEX	SLYV	Mon, Oct 19, 2015	49.74	49.93	49.67	49.93
1215	AMEX	SLYV	Fri, Oct 16, 2015	49.81	50.06	49.56	50.06
1214	AMEX	SLYV	Thu, Oct 15, 2015	49.24	50.04	48.93	50.04
1213	AMEX	SLYV	Wed, Oct 14, 2015	49.89	49.90	49.04	49.14
1212	AMEX	SLYV	Tue, Oct 13, 2015	49.95	50.42	49.59	49.59
1211	AMEX	SLYV	Mon, Oct 12, 2015	50.20	50.24	50.05	50.16
1210	AMEX	SLYV	Fri, Oct 9, 2015	50.28	50.31	50.09	50.21
1209	AMEX	SLYV	Thu, Oct 8, 2015	49.48	50.22	49.42	50.21
1208	AMEX	SLYV	Wed, Oct 7, 2015	48.97	49.51	48.89	49.51
1207	AMEX	SLYV	Tue, Oct 6, 2015	48.81	49.26	48.62	48.82
1206	AMEX	SLYV	Mon, Oct 5, 2015	47.89	48.89	47.89	48.83
1205	AMEX	SLYV	Fri, Oct 2, 2015	46.47	47.42	46.26	47.42
1204	AMEX	SLYV	Thu, Oct 1, 2015	47.24	47.24	46.44	46.99
1203	AMEX	SLYV	Wed, Sep 30, 2015	46.98	47.28	46.80	47.22
1202	AMEX	SLYV	Tue, Sep 29, 2015	46.80	47.01	46.47	46.67
1201	AMEX	SLYV	Mon, Sep 28, 2015	47.84	47.84	46.85	46.97
1200	AMEX	SLYV	Fri, Sep 25, 2015	48.12	48.13	47.69	47.89
1199	AMEX	SLYV	Thu, Sep 24, 2015	47.25	47.96	47.25	47.83
1198	AMEX	SLYV	Wed, Sep 23, 2015	48.03	48.10	47.59	47.77
1197	AMEX	SLYV	Tue, Sep 22, 2015	48.12	48.14	47.66	47.96
1196	AMEX	SLYV	Mon, Sep 21, 2015	48.63	48.98	48.44	48.55
1195	AMEX	SLYV	Fri, Sep 18, 2015	48.43	48.75	48.21	48.29
1194	AMEX	SLYV	Thu, Sep 17, 2015	49.32	49.98	49.27	49.31
1193	AMEX	SLYV	Wed, Sep 16, 2015	48.84	49.44	48.84	49.44
1192	AMEX	SLYV	Tue, Sep 15, 2015	48.38	49.00	48.38	48.91
1191	AMEX	SLYV	Mon, Sep 14, 2015	48.68	48.68	48.20	48.33
1190	AMEX	SLYV	Fri, Sep 11, 2015	48.31	48.60	48.03	48.53
1189	AMEX	SLYV	Thu, Sep 10, 2015	48.40	48.82	48.30	48.45
1188	AMEX	SLYV	Wed, Sep 9, 2015	49.28	49.28	48.47	48.47
1187	AMEX	SLYV	Tue, Sep 8, 2015	48.72	48.97	48.48	48.89
1186	AMEX	SLYV	Fri, Sep 4, 2015	48.08	48.31	47.90	48.18
1185	AMEX	SLYV	Thu, Sep 3, 2015	48.57	48.99	48.45	48.56
1184	AMEX	SLYV	Wed, Sep 2, 2015	48.53	48.53	47.87	48.42
1183	AMEX	SLYV	Tue, Sep 1, 2015	48.79	48.79	47.77	47.90
1182	AMEX	SLYV	Mon, Aug 31, 2015	48.81	49.28	48.79	49.28
1181	AMEX	SLYV	Fri, Aug 28, 2015	48.44	49.08	48.44	49.08
1180	AMEX	SLYV	Thu, Aug 27, 2015	48.20	48.73	47.76	48.42
1179	AMEX	SLYV	Wed, Aug 26, 2015	47.60	47.84	46.85	47.84
1178	AMEX	SLYV	Tue, Aug 25, 2015	47.97	49.09	46.67	46.67
1177	AMEX	SLYV	Mon, Aug 24, 2015	48.70	48.85	29.50	47.50
1176	AMEX	SLYV	Fri, Aug 21, 2015	49.33	49.68	49.01	49.21
1175	AMEX	SLYV	Thu, Aug 20, 2015	50.37	50.39	49.80	49.80
1174	AMEX	SLYV	Wed, Aug 19, 2015	50.82	51.05	50.63	50.86
1173	AMEX	SLYV	Tue, Aug 18, 2015	51.40	51.47	51.16	51.30
1172	AMEX	SLYV	Mon, Aug 17, 2015	51.05	51.58	50.90	51.55
1171	AMEX	SLYV	Fri, Aug 14, 2015	50.77	51.25	50.77	51.18
1170	AMEX	SLYV	Thu, Aug 13, 2015	50.79	51.04	50.67	50.74
1169	AMEX	SLYV	Wed, Aug 12, 2015	50.79	50.96	50.26	50.92
1168	AMEX	SLYV	Tue, Aug 11, 2015	51.09	51.15	50.83	51.04
1167	AMEX	SLYV	Mon, Aug 10, 2015	50.93	51.49	50.78	51.36
1166	AMEX	SLYV	Fri, Aug 7, 2015	50.88	50.88	50.60	50.72
1165	AMEX	SLYV	Thu, Aug 6, 2015	51.17	51.17	50.75	51.11
1164	AMEX	SLYV	Wed, Aug 5, 2015	51.54	51.91	51.25	51.30
1163	AMEX	SLYV	Tue, Aug 4, 2015	51.13	51.49	51.08	51.29
1162	AMEX	SLYV	Mon, Aug 3, 2015	51.55	51.55	50.95	51.17
1161	AMEX	SLYV	Fri, Jul 31, 2015	51.38	51.88	51.38	51.50
1160	AMEX	SLYV	Thu, Jul 30, 2015	51.01	51.36	51.01	51.35
1159	AMEX	SLYV	Wed, Jul 29, 2015	50.75	51.24	50.75	51.16
1158	AMEX	SLYV	Tue, Jul 28, 2015	50.69	50.90	50.00	50.80
1157	AMEX	SLYV	Mon, Jul 27, 2015	50.62	50.70	50.37	50.37
1156	AMEX	SLYV	Fri, Jul 24, 2015	51.59	51.59	50.80	50.84
1155	AMEX	SLYV	Thu, Jul 23, 2015	52.24	52.35	51.48	51.59
1154	AMEX	SLYV	Wed, Jul 22, 2015	52.02	52.27	52.01	52.18
1153	AMEX	SLYV	Tue, Jul 21, 2015	52.38	52.51	52.14	52.24
1152	AMEX	SLYV	Mon, Jul 20, 2015	52.73	52.73	52.33	52.33
1151	AMEX	SLYV	Fri, Jul 17, 2015	53.21	53.21	52.65	52.76
1150	AMEX	SLYV	Thu, Jul 16, 2015	53.10	53.41	53.10	53.25
1149	AMEX	SLYV	Wed, Jul 15, 2015	53.28	53.28	52.80	52.90
1148	AMEX	SLYV	Tue, Jul 14, 2015	53.06	53.46	53.06	53.34
1147	AMEX	SLYV	Mon, Jul 13, 2015	52.90	53.18	52.90	53.12
1146	AMEX	SLYV	Fri, Jul 10, 2015	52.50	52.75	52.50	52.75
1145	AMEX	SLYV	Thu, Jul 9, 2015	52.27	52.53	51.96	52.05
1144	AMEX	SLYV	Wed, Jul 8, 2015	52.28	52.50	51.67	52.00
1143	AMEX	SLYV	Tue, Jul 7, 2015	52.74	52.80	51.85	52.75
1142	AMEX	SLYV	Mon, Jul 6, 2015	52.43	52.82	52.42	52.77
1141	AMEX	SLYV	Thu, Jul 2, 2015	53.24	53.29	52.71	52.93
1140	AMEX	SLYV	Wed, Jul 1, 2015	53.54	53.66	52.97	53.20
1139	AMEX	SLYV	Tue, Jun 30, 2015	53.46	53.46	52.86	53.07
1138	AMEX	SLYV	Mon, Jun 29, 2015	54.00	54.11	53.02	53.02
1137	AMEX	SLYV	Fri, Jun 26, 2015	54.40	54.46	54.07	54.46
1136	AMEX	SLYV	Thu, Jun 25, 2015	54.32	54.43	54.20	54.35
1135	AMEX	SLYV	Wed, Jun 24, 2015	54.74	54.74	54.36	54.36
1134	AMEX	SLYV	Tue, Jun 23, 2015	54.49	54.75	54.40	54.75
1133	AMEX	SLYV	Mon, Jun 22, 2015	54.40	54.58	54.36	54.45
1132	AMEX	SLYV	Fri, Jun 19, 2015	54.29	54.44	54.12	54.29
1131	AMEX	SLYV	Thu, Jun 18, 2015	53.98	54.49	53.98	54.49
1130	AMEX	SLYV	Wed, Jun 17, 2015	54.24	54.24	53.83	53.92
1129	AMEX	SLYV	Tue, Jun 16, 2015	53.44	54.04	53.44	54.03
1128	AMEX	SLYV	Mon, Jun 15, 2015	53.63	53.78	53.05	53.63
1127	AMEX	SLYV	Fri, Jun 12, 2015	54.03	54.03	53.78	53.94
1126	AMEX	SLYV	Thu, Jun 11, 2015	54.16	54.16	53.94	54.01
1125	AMEX	SLYV	Wed, Jun 10, 2015	53.48	54.22	53.48	54.17
1124	AMEX	SLYV	Tue, Jun 9, 2015	53.22	53.47	53.04	53.23
1123	AMEX	SLYV	Mon, Jun 8, 2015	53.59	53.59	53.30	53.38
1122	AMEX	SLYV	Fri, Jun 5, 2015	53.39	53.67	53.10	53.58
1121	AMEX	SLYV	Thu, Jun 4, 2015	53.68	53.69	53.23	53.36
1120	AMEX	SLYV	Wed, Jun 3, 2015	53.40	53.96	53.40	53.88
1119	AMEX	SLYV	Tue, Jun 2, 2015	52.89	53.60	52.89	53.33
1118	AMEX	SLYV	Mon, Jun 1, 2015	53.44	53.44	52.73	53.10
1117	AMEX	SLYV	Fri, May 29, 2015	53.38	53.38	52.81	53.00
1116	AMEX	SLYV	Thu, May 28, 2015	53.28	53.35	53.06	53.35
1115	AMEX	SLYV	Wed, May 27, 2015	52.92	53.44	52.71	53.44
1114	AMEX	SLYV	Tue, May 26, 2015	53.25	53.25	52.65	52.80
1113	AMEX	SLYV	Fri, May 22, 2015	53.72	53.78	53.31	53.40
1112	AMEX	SLYV	Thu, May 21, 2015	53.77	53.99	53.69	53.81
1111	AMEX	SLYV	Wed, May 20, 2015	53.62	53.83	53.50	53.73
1110	AMEX	SLYV	Tue, May 19, 2015	53.68	53.68	53.42	53.61
1109	AMEX	SLYV	Mon, May 18, 2015	53.16	53.85	53.16	53.78
1108	AMEX	SLYV	Fri, May 15, 2015	53.29	53.34	53.00	53.28
1107	AMEX	SLYV	Thu, May 14, 2015	53.13	53.37	53.04	53.34
1106	AMEX	SLYV	Wed, May 13, 2015	52.99	52.99	52.58	52.85
1105	AMEX	SLYV	Tue, May 12, 2015	52.80	52.99	52.19	52.76
1104	AMEX	SLYV	Mon, May 11, 2015	52.92	53.28	52.92	53.12
1103	AMEX	SLYV	Fri, May 8, 2015	53.07	53.14	52.95	53.04
1102	AMEX	SLYV	Thu, May 7, 2015	52.56	52.87	52.34	52.69
1101	AMEX	SLYV	Wed, May 6, 2015	52.62	52.62	52.15	52.43
1100	AMEX	SLYV	Tue, May 5, 2015	52.84	53.14	52.30	52.39
1099	AMEX	SLYV	Mon, May 4, 2015	52.83	53.23	52.83	53.01
1098	AMEX	SLYV	Fri, May 1, 2015	52.63	52.89	52.46	52.77
1097	AMEX	SLYV	Thu, Apr 30, 2015	53.00	53.12	52.43	52.53
1096	AMEX	SLYV	Wed, Apr 29, 2015	53.76	53.79	53.40	53.49
1095	AMEX	SLYV	Tue, Apr 28, 2015	53.46	53.96	53.33	53.90
1094	AMEX	SLYV	Mon, Apr 27, 2015	54.02	54.30	53.28	53.50
1093	AMEX	SLYV	Fri, Apr 24, 2015	54.01	54.01	53.78	53.84
1092	AMEX	SLYV	Thu, Apr 23, 2015	53.85	54.09	53.68	54.09
1091	AMEX	SLYV	Wed, Apr 22, 2015	53.61	53.80	53.24	53.65
1090	AMEX	SLYV	Tue, Apr 21, 2015	53.99	53.99	53.51	53.52
1089	AMEX	SLYV	Mon, Apr 20, 2015	53.54	54.05	53.51	53.86
1088	AMEX	SLYV	Fri, Apr 17, 2015	54.25	54.25	53.12	53.30
1087	AMEX	SLYV	Thu, Apr 16, 2015	54.32	54.32	54.11	54.17
1086	AMEX	SLYV	Wed, Apr 15, 2015	54.10	54.53	53.99	54.26
1085	AMEX	SLYV	Tue, Apr 14, 2015	53.93	53.93	53.66	53.76
1084	AMEX	SLYV	Mon, Apr 13, 2015	53.73	54.04	53.72	53.77
1083	AMEX	SLYV	Fri, Apr 10, 2015	53.76	53.87	53.60	53.79
1082	AMEX	SLYV	Thu, Apr 9, 2015	53.66	53.82	53.24	53.55
1081	AMEX	SLYV	Wed, Apr 8, 2015	53.72	53.89	53.50	53.74
1080	AMEX	SLYV	Tue, Apr 7, 2015	53.81	53.94	53.54	53.61
1079	AMEX	SLYV	Mon, Apr 6, 2015	53.49	54.04	53.49	53.94
1078	AMEX	SLYV	Thu, Apr 2, 2015	53.60	53.95	53.60	53.75
1077	AMEX	SLYV	Wed, Apr 1, 2015	53.94	53.94	53.08	53.53
1076	AMEX	SLYV	Tue, Mar 31, 2015	53.44	53.66	53.37	53.56
1075	AMEX	SLYV	Mon, Mar 30, 2015	53.27	53.87	53.27	53.77
1074	AMEX	SLYV	Fri, Mar 27, 2015	53.00	53.12	52.62	53.07
1073	AMEX	SLYV	Thu, Mar 26, 2015	52.89	53.12	52.79	52.89
1072	AMEX	SLYV	Wed, Mar 25, 2015	54.08	54.08	53.04	53.05
1071	AMEX	SLYV	Tue, Mar 24, 2015	53.88	54.15	53.79	53.98
1070	AMEX	SLYV	Mon, Mar 23, 2015	53.92	54.27	53.92	54.04
1069	AMEX	SLYV	Fri, Mar 20, 2015	53.58	53.95	53.58	53.94
1068	AMEX	SLYV	Thu, Mar 19, 2015	53.56	53.61	53.32	53.49
1067	AMEX	SLYV	Wed, Mar 18, 2015	52.98	53.74	52.83	53.55
1066	AMEX	SLYV	Tue, Mar 17, 2015	52.81	53.16	52.79	53.13
1065	AMEX	SLYV	Mon, Mar 16, 2015	53.03	53.11	52.84	53.01
1064	AMEX	SLYV	Fri, Mar 13, 2015	52.73	52.92	52.32	52.90
1063	AMEX	SLYV	Thu, Mar 12, 2015	52.71	53.22	52.61	53.22
1062	AMEX	SLYV	Wed, Mar 11, 2015	52.02	52.25	51.74	52.07
1061	AMEX	SLYV	Tue, Mar 10, 2015	52.26	52.26	51.78	51.92
1060	AMEX	SLYV	Mon, Mar 9, 2015	52.49	52.70	52.38	52.61
1059	AMEX	SLYV	Fri, Mar 6, 2015	52.55	52.80	52.25	52.26
1058	AMEX	SLYV	Thu, Mar 5, 2015	52.94	53.02	52.74	52.97
1057	AMEX	SLYV	Wed, Mar 4, 2015	53.14	53.14	52.78	52.95
1056	AMEX	SLYV	Tue, Mar 3, 2015	53.43	53.43	53.19	53.34
1055	AMEX	SLYV	Mon, Mar 2, 2015	53.23	53.60	53.18	53.49
1054	AMEX	SLYV	Fri, Feb 27, 2015	53.48	53.50	52.54	53.23
1053	AMEX	SLYV	Thu, Feb 26, 2015	53.25	53.47	53.17	53.44
1052	AMEX	SLYV	Wed, Feb 25, 2015	53.21	53.27	52.93	53.17
1051	AMEX	SLYV	Tue, Feb 24, 2015	53.02	53.20	52.76	53.20
1050	AMEX	SLYV	Mon, Feb 23, 2015	52.84	52.89	52.38	52.89
1049	AMEX	SLYV	Fri, Feb 20, 2015	52.87	52.98	52.40	52.92
1048	AMEX	SLYV	Thu, Feb 19, 2015	52.73	53.03	52.58	52.91
1047	AMEX	SLYV	Wed, Feb 18, 2015	52.70	52.95	52.59	52.95
1046	AMEX	SLYV	Tue, Feb 17, 2015	52.78	53.05	52.73	52.73
1045	AMEX	SLYV	Fri, Feb 13, 2015	52.70	52.93	52.70	52.82
1044	AMEX	SLYV	Thu, Feb 12, 2015	52.26	52.64	52.26	52.56
1043	AMEX	SLYV	Wed, Feb 11, 2015	51.93	52.16	51.73	52.07
1042	AMEX	SLYV	Tue, Feb 10, 2015	52.30	52.30	51.64	52.16
1041	AMEX	SLYV	Mon, Feb 9, 2015	52.14	52.51	51.87	52.05
1040	AMEX	SLYV	Fri, Feb 6, 2015	52.48	52.81	52.26	52.42
1039	AMEX	SLYV	Thu, Feb 5, 2015	52.05	52.58	51.98	52.55
1038	AMEX	SLYV	Wed, Feb 4, 2015	51.85	52.21	51.63	51.63
1037	AMEX	SLYV	Tue, Feb 3, 2015	51.33	52.05	51.33	52.05
1036	AMEX	SLYV	Mon, Feb 2, 2015	50.33	51.00	49.90	50.99
1035	AMEX	SLYV	Fri, Jan 30, 2015	50.90	50.97	50.20	50.20
1034	AMEX	SLYV	Thu, Jan 29, 2015	50.71	51.26	50.41	51.22
1033	AMEX	SLYV	Wed, Jan 28, 2015	51.78	51.78	50.85	50.85
1032	AMEX	SLYV	Tue, Jan 27, 2015	51.23	51.76	51.23	51.60
1031	AMEX	SLYV	Mon, Jan 26, 2015	51.34	51.87	51.18	51.87
1030	AMEX	SLYV	Fri, Jan 23, 2015	51.61	51.61	51.33	51.41
1029	AMEX	SLYV	Thu, Jan 22, 2015	50.83	51.60	50.35	51.48
1028	AMEX	SLYV	Wed, Jan 21, 2015	50.43	50.80	50.35	50.49
1027	AMEX	SLYV	Tue, Jan 20, 2015	50.91	50.91	50.27	50.57
1026	AMEX	SLYV	Fri, Jan 16, 2015	50.01	50.98	50.01	50.98
1025	AMEX	SLYV	Thu, Jan 15, 2015	51.21	51.21	50.08	50.27
1024	AMEX	SLYV	Wed, Jan 14, 2015	50.95	51.08	50.40	51.06
1023	AMEX	SLYV	Tue, Jan 13, 2015	51.49	52.09	50.76	51.10
1022	AMEX	SLYV	Mon, Jan 12, 2015	51.37	51.37	50.62	50.98
1021	AMEX	SLYV	Fri, Jan 9, 2015	51.95	51.95	51.33	51.38
1020	AMEX	SLYV	Thu, Jan 8, 2015	51.59	52.10	51.59	52.07
1019	AMEX	SLYV	Wed, Jan 7, 2015	51.26	51.26	50.77	51.10
1018	AMEX	SLYV	Tue, Jan 6, 2015	51.91	51.91	50.47	50.75
1017	AMEX	SLYV	Mon, Jan 5, 2015	52.39	52.50	51.52	51.71
1016	AMEX	SLYV	Fri, Jan 2, 2015	53.35	53.35	52.07	52.70
1015	AMEX	SLYV	Wed, Dec 31, 2014	53.62	53.84	52.87	52.87
1014	AMEX	SLYV	Tue, Dec 30, 2014	53.63	53.73	53.43	53.46
1013	AMEX	SLYV	Mon, Dec 29, 2014	53.28	53.79	53.28	53.69
1012	AMEX	SLYV	Fri, Dec 26, 2014	53.06	53.45	53.06	53.41
1011	AMEX	SLYV	Wed, Dec 24, 2014	53.05	53.13	52.82	53.02
1010	AMEX	SLYV	Tue, Dec 23, 2014	52.82	53.44	52.71	52.93
1009	AMEX	SLYV	Mon, Dec 22, 2014	52.23	52.49	52.12	52.46
1008	AMEX	SLYV	Fri, Dec 19, 2014	52.21	52.82	51.93	52.46
1007	AMEX	SLYV	Thu, Dec 18, 2014	55.71	55.71	55.18	55.65
1006	AMEX	SLYV	Wed, Dec 17, 2014	53.61	54.94	53.61	54.92
1005	AMEX	SLYV	Tue, Dec 16, 2014	53.51	54.29	53.37	53.39
1004	AMEX	SLYV	Mon, Dec 15, 2014	54.24	54.46	53.52	53.68
1003	AMEX	SLYV	Fri, Dec 12, 2014	54.16	54.44	53.93	53.93
1002	AMEX	SLYV	Thu, Dec 11, 2014	54.80	55.38	54.76	54.85
1001	AMEX	SLYV	Wed, Dec 10, 2014	55.41	55.60	54.55	54.57
1000	AMEX	SLYV	Tue, Dec 9, 2014	54.40	55.78	54.35	55.70
999	AMEX	SLYV	Mon, Dec 8, 2014	55.36	55.77	54.71	54.87
998	AMEX	SLYV	Fri, Dec 5, 2014	55.40	55.68	55.40	55.46
997	AMEX	SLYV	Thu, Dec 4, 2014	55.28	55.39	54.97	55.22
996	AMEX	SLYV	Wed, Dec 3, 2014	54.91	55.60	54.78	55.50
995	AMEX	SLYV	Tue, Dec 2, 2014	54.42	55.08	54.42	54.89
994	AMEX	SLYV	Mon, Dec 1, 2014	55.23	55.23	54.41	54.50
993	AMEX	SLYV	Fri, Nov 28, 2014	55.97	55.97	55.06	55.06
992	AMEX	SLYV	Wed, Nov 26, 2014	55.67	55.75	55.45	55.74
991	AMEX	SLYV	Tue, Nov 25, 2014	55.52	55.69	55.39	55.59
990	AMEX	SLYV	Mon, Nov 24, 2014	55.05	55.62	55.05	55.52
989	AMEX	SLYV	Fri, Nov 21, 2014	55.90	55.90	54.96	55.07
988	AMEX	SLYV	Thu, Nov 20, 2014	54.21	54.98	54.21	54.96
987	AMEX	SLYV	Wed, Nov 19, 2014	54.88	54.88	54.02	54.47
986	AMEX	SLYV	Tue, Nov 18, 2014	54.94	55.17	54.89	54.94
985	AMEX	SLYV	Mon, Nov 17, 2014	55.08	55.08	54.68	54.70
984	AMEX	SLYV	Fri, Nov 14, 2014	55.29	55.29	55.03	55.03
983	AMEX	SLYV	Thu, Nov 13, 2014	55.68	55.78	55.50	55.50
982	AMEX	SLYV	Wed, Nov 12, 2014	55.13	55.68	55.04	55.68
981	AMEX	SLYV	Tue, Nov 11, 2014	55.29	55.29	55.11	55.25
980	AMEX	SLYV	Mon, Nov 10, 2014	55.19	55.27	54.95	55.11
979	AMEX	SLYV	Fri, Nov 7, 2014	54.87	55.03	54.75	54.99
978	AMEX	SLYV	Thu, Nov 6, 2014	54.93	55.42	54.67	54.98
977	AMEX	SLYV	Wed, Nov 5, 2014	55.04	55.04	54.63	54.80
976	AMEX	SLYV	Tue, Nov 4, 2014	54.71	54.86	54.41	54.63
975	AMEX	SLYV	Mon, Nov 3, 2014	54.94	55.18	54.68	54.69
974	AMEX	SLYV	Fri, Oct 31, 2014	54.84	54.92	54.52	54.88
973	AMEX	SLYV	Thu, Oct 30, 2014	53.88	54.15	53.38	54.10
972	AMEX	SLYV	Wed, Oct 29, 2014	53.85	54.08	53.43	53.78
971	AMEX	SLYV	Tue, Oct 28, 2014	52.57	53.77	52.36	53.77
970	AMEX	SLYV	Mon, Oct 27, 2014	52.13	52.30	51.90	52.30
969	AMEX	SLYV	Fri, Oct 24, 2014	52.27	52.40	52.01	52.30
968	AMEX	SLYV	Thu, Oct 23, 2014	51.97	52.52	51.78	52.19
967	AMEX	SLYV	Wed, Oct 22, 2014	52.03	52.30	51.43	51.43
966	AMEX	SLYV	Tue, Oct 21, 2014	51.48	52.07	51.39	52.00
965	AMEX	SLYV	Mon, Oct 20, 2014	50.47	51.22	50.47	51.22
964	AMEX	SLYV	Fri, Oct 17, 2014	51.40	51.40	50.47	50.62
963	AMEX	SLYV	Thu, Oct 16, 2014	49.69	51.04	49.69	50.74
962	AMEX	SLYV	Wed, Oct 15, 2014	49.67	50.41	49.00	50.41
961	AMEX	SLYV	Tue, Oct 14, 2014	49.81	50.63	49.81	50.13
960	AMEX	SLYV	Mon, Oct 13, 2014	49.55	50.20	49.42	49.42
959	AMEX	SLYV	Fri, Oct 10, 2014	49.82	50.27	49.55	49.55
958	AMEX	SLYV	Thu, Oct 9, 2014	51.25	51.25	50.00	50.00
957	AMEX	SLYV	Wed, Oct 8, 2014	50.40	51.13	49.89	51.13
956	AMEX	SLYV	Tue, Oct 7, 2014	50.63	50.78	50.14	50.14
955	AMEX	SLYV	Mon, Oct 6, 2014	51.38	51.45	50.89	51.12
954	AMEX	SLYV	Fri, Oct 3, 2014	51.67	51.67	51.27	51.37
953	AMEX	SLYV	Thu, Oct 2, 2014	50.58	51.30	50.23	51.00
952	AMEX	SLYV	Wed, Oct 1, 2014	51.15	51.15	50.52	50.55
951	AMEX	SLYV	Tue, Sep 30, 2014	51.78	51.92	51.16	51.16
950	AMEX	SLYV	Mon, Sep 29, 2014	51.46	51.96	51.36	51.79
949	AMEX	SLYV	Fri, Sep 26, 2014	51.73	51.96	51.66	51.96
948	AMEX	SLYV	Thu, Sep 25, 2014	52.22	52.22	51.50	51.59
947	AMEX	SLYV	Wed, Sep 24, 2014	52.09	52.26	51.70	52.26
946	AMEX	SLYV	Tue, Sep 23, 2014	52.37	52.58	52.05	52.20
945	AMEX	SLYV	Mon, Sep 22, 2014	52.92	52.99	52.50	52.57
944	AMEX	SLYV	Fri, Sep 19, 2014	53.94	53.94	53.04	53.13
943	AMEX	SLYV	Thu, Sep 18, 2014	53.90	53.96	53.85	53.87
942	AMEX	SLYV	Wed, Sep 17, 2014	53.67	53.99	53.50	53.66
941	AMEX	SLYV	Tue, Sep 16, 2014	53.41	53.83	53.01	53.73
940	AMEX	SLYV	Mon, Sep 15, 2014	53.97	53.97	53.42	53.50
939	AMEX	SLYV	Fri, Sep 12, 2014	54.54	54.54	53.68	53.94
938	AMEX	SLYV	Thu, Sep 11, 2014	53.91	54.62	53.91	54.46
937	AMEX	SLYV	Wed, Sep 10, 2014	54.08	54.22	53.85	54.22
936	AMEX	SLYV	Tue, Sep 9, 2014	54.70	54.70	54.03	54.04
935	AMEX	SLYV	Mon, Sep 8, 2014	54.67	54.75	54.50	54.70
934	AMEX	SLYV	Fri, Sep 5, 2014	54.27	54.67	54.27	54.67
933	AMEX	SLYV	Thu, Sep 4, 2014	54.83	55.13	54.50	54.54
932	AMEX	SLYV	Wed, Sep 3, 2014	55.04	55.09	54.57	54.60
931	AMEX	SLYV	Tue, Sep 2, 2014	54.92	55.00	54.58	54.93
930	AMEX	SLYV	Fri, Aug 29, 2014	54.53	54.71	54.44	54.66
929	AMEX	SLYV	Thu, Aug 28, 2014	54.49	54.49	54.30	54.38
928	AMEX	SLYV	Wed, Aug 27, 2014	54.67	54.76	54.57	54.65
927	AMEX	SLYV	Tue, Aug 26, 2014	54.44	54.72	54.44	54.69
926	AMEX	SLYV	Mon, Aug 25, 2014	54.54	54.59	54.16	54.37
925	AMEX	SLYV	Fri, Aug 22, 2014	54.29	54.42	54.18	54.31
924	AMEX	SLYV	Thu, Aug 21, 2014	54.04	54.42	53.85	54.35
923	AMEX	SLYV	Wed, Aug 20, 2014	54.15	54.15	53.91	54.14
922	AMEX	SLYV	Tue, Aug 19, 2014	54.19	54.45	54.19	54.36
921	AMEX	SLYV	Mon, Aug 18, 2014	53.82	54.12	53.71	53.99
920	AMEX	SLYV	Fri, Aug 15, 2014	53.81	53.89	53.02	53.05
919	AMEX	SLYV	Thu, Aug 14, 2014	53.31	53.52	53.31	53.39
918	AMEX	SLYV	Wed, Aug 13, 2014	53.15	53.43	53.15	53.30
917	AMEX	SLYV	Tue, Aug 12, 2014	53.14	53.23	52.93	53.04
916	AMEX	SLYV	Mon, Aug 11, 2014	53.21	53.76	53.11	53.34
915	AMEX	SLYV	Fri, Aug 8, 2014	52.53	52.96	52.52	52.94
914	AMEX	SLYV	Thu, Aug 7, 2014	52.93	53.00	52.25	52.44
913	AMEX	SLYV	Wed, Aug 6, 2014	52.21	52.90	52.21	52.78
912	AMEX	SLYV	Tue, Aug 5, 2014	51.55	52.75	51.55	52.49
911	AMEX	SLYV	Mon, Aug 4, 2014	52.56	52.67	51.94	52.64
910	AMEX	SLYV	Fri, Aug 1, 2014	52.35	52.59	51.94	52.21
909	AMEX	SLYV	Thu, Jul 31, 2014	52.90	52.99	52.29	52.29
908	AMEX	SLYV	Wed, Jul 30, 2014	53.64	53.64	53.22	53.42
907	AMEX	SLYV	Tue, Jul 29, 2014	53.50	53.55	53.29	53.39
906	AMEX	SLYV	Mon, Jul 28, 2014	53.60	53.60	53.00	53.40
905	AMEX	SLYV	Fri, Jul 25, 2014	53.61	53.62	53.38	53.42
904	AMEX	SLYV	Thu, Jul 24, 2014	54.26	54.44	53.82	53.96
903	AMEX	SLYV	Wed, Jul 23, 2014	54.24	54.30	54.00	54.03
902	AMEX	SLYV	Tue, Jul 22, 2014	54.04	54.37	54.03	54.19
901	AMEX	SLYV	Mon, Jul 21, 2014	53.60	53.84	53.44	53.77
900	AMEX	SLYV	Fri, Jul 18, 2014	53.30	54.09	52.98	53.98
899	AMEX	SLYV	Thu, Jul 17, 2014	53.55	53.78	53.18	53.25
898	AMEX	SLYV	Wed, Jul 16, 2014	54.00	54.11	53.81	53.93
897	AMEX	SLYV	Tue, Jul 15, 2014	54.41	54.41	53.71	53.98
896	AMEX	SLYV	Mon, Jul 14, 2014	54.47	54.52	54.19	54.29
895	AMEX	SLYV	Fri, Jul 11, 2014	54.13	54.17	53.87	54.03
894	AMEX	SLYV	Thu, Jul 10, 2014	53.83	54.41	53.74	54.27
893	AMEX	SLYV	Wed, Jul 9, 2014	54.92	55.01	54.60	54.79
892	AMEX	SLYV	Tue, Jul 8, 2014	54.95	54.95	54.50	54.70
891	AMEX	SLYV	Mon, Jul 7, 2014	55.63	55.63	55.08	55.10
890	AMEX	SLYV	Thu, Jul 3, 2014	55.58	55.95	55.58	55.86
889	AMEX	SLYV	Wed, Jul 2, 2014	55.75	55.75	55.40	55.40
888	AMEX	SLYV	Tue, Jul 1, 2014	55.29	56.04	55.29	55.83
887	AMEX	SLYV	Mon, Jun 30, 2014	54.93	55.12	54.69	55.12
886	AMEX	SLYV	Fri, Jun 27, 2014	54.34	54.85	54.34	54.85
885	AMEX	SLYV	Thu, Jun 26, 2014	54.76	54.76	54.19	54.49
884	AMEX	SLYV	Wed, Jun 25, 2014	53.98	54.67	53.98	54.57
883	AMEX	SLYV	Tue, Jun 24, 2014	54.65	55.10	54.26	54.27
882	AMEX	SLYV	Mon, Jun 23, 2014	54.89	54.89	54.52	54.71
881	AMEX	SLYV	Fri, Jun 20, 2014	54.75	54.83	54.62	54.79
880	AMEX	SLYV	Thu, Jun 19, 2014	54.98	54.98	54.73	54.93
879	AMEX	SLYV	Wed, Jun 18, 2014	54.55	54.86	54.39	54.86
878	AMEX	SLYV	Tue, Jun 17, 2014	54.25	54.70	54.08	54.65
877	AMEX	SLYV	Mon, Jun 16, 2014	54.04	54.25	53.92	54.19
876	AMEX	SLYV	Fri, Jun 13, 2014	54.29	54.35	53.86	54.22
875	AMEX	SLYV	Thu, Jun 12, 2014	54.29	54.29	53.92	54.03
874	AMEX	SLYV	Wed, Jun 11, 2014	54.65	54.68	54.29	54.54
873	AMEX	SLYV	Tue, Jun 10, 2014	54.89	54.92	54.57	54.89
872	AMEX	SLYV	Mon, Jun 9, 2014	54.66	55.20	54.66	55.00
871	AMEX	SLYV	Fri, Jun 6, 2014	54.31	54.73	53.95	54.66
870	AMEX	SLYV	Thu, Jun 5, 2014	53.19	54.22	52.98	54.10
869	AMEX	SLYV	Wed, Jun 4, 2014	52.68	53.04	52.63	53.02
868	AMEX	SLYV	Tue, Jun 3, 2014	53.01	53.01	52.59	52.85
867	AMEX	SLYV	Mon, Jun 2, 2014	53.12	53.23	52.70	53.09
866	AMEX	SLYV	Fri, May 30, 2014	53.32	53.43	53.09	53.23
865	AMEX	SLYV	Thu, May 29, 2014	53.54	53.54	53.17	53.32
864	AMEX	SLYV	Wed, May 28, 2014	53.46	53.46	53.13	53.37
863	AMEX	SLYV	Tue, May 27, 2014	53.10	53.65	53.05	53.60
862	AMEX	SLYV	Fri, May 23, 2014	52.37	52.94	52.37	52.90
861	AMEX	SLYV	Thu, May 22, 2014	52.20	52.50	52.07	52.35
860	AMEX	SLYV	Wed, May 21, 2014	51.89	52.00	51.50	51.98
859	AMEX	SLYV	Tue, May 20, 2014	52.39	52.72	51.46	51.79
858	AMEX	SLYV	Mon, May 19, 2014	52.39	52.56	52.23	52.44
857	AMEX	SLYV	Fri, May 16, 2014	51.36	52.05	51.36	52.03
856	AMEX	SLYV	Thu, May 15, 2014	51.82	51.96	51.11	51.68
855	AMEX	SLYV	Wed, May 14, 2014	52.79	52.87	51.88	52.01
854	AMEX	SLYV	Tue, May 13, 2014	53.35	53.49	52.97	53.03
853	AMEX	SLYV	Mon, May 12, 2014	52.68	53.65	52.56	53.65
852	AMEX	SLYV	Fri, May 9, 2014	51.84	52.27	51.84	52.08
851	AMEX	SLYV	Thu, May 8, 2014	52.32	52.73	51.92	51.98
850	AMEX	SLYV	Wed, May 7, 2014	52.24	52.35	51.52	52.32
849	AMEX	SLYV	Tue, May 6, 2014	52.38	52.52	51.95	52.03
848	AMEX	SLYV	Mon, May 5, 2014	52.52	52.78	52.39	52.74
847	AMEX	SLYV	Fri, May 2, 2014	52.95	53.33	52.82	52.82
846	AMEX	SLYV	Thu, May 1, 2014	52.66	53.20	52.36	52.55
845	AMEX	SLYV	Wed, Apr 30, 2014	52.50	52.87	52.21	52.80
844	AMEX	SLYV	Tue, Apr 29, 2014	53.06	53.06	52.65	52.66
843	AMEX	SLYV	Mon, Apr 28, 2014	53.02	53.22	52.05	52.54
842	AMEX	SLYV	Fri, Apr 25, 2014	53.48	53.48	52.78	52.78
841	AMEX	SLYV	Thu, Apr 24, 2014	53.62	53.79	53.43	53.54
840	AMEX	SLYV	Wed, Apr 23, 2014	53.83	53.89	53.51	53.66
839	AMEX	SLYV	Tue, Apr 22, 2014	53.45	53.95	53.41	53.83
838	AMEX	SLYV	Mon, Apr 21, 2014	53.13	53.38	53.06	53.28
837	AMEX	SLYV	Thu, Apr 17, 2014	52.85	53.39	52.85	53.28
836	AMEX	SLYV	Wed, Apr 16, 2014	52.80	52.96	52.66	52.96
835	AMEX	SLYV	Tue, Apr 15, 2014	52.40	52.75	51.75	52.56
834	AMEX	SLYV	Mon, Apr 14, 2014	52.57	52.71	51.92	52.30
833	AMEX	SLYV	Fri, Apr 11, 2014	52.08	52.64	51.99	52.23
832	AMEX	SLYV	Thu, Apr 10, 2014	53.68	53.68	52.62	52.87
831	AMEX	SLYV	Wed, Apr 9, 2014	53.43	53.86	53.29	53.84
830	AMEX	SLYV	Tue, Apr 8, 2014	53.01	53.60	53.01	53.55
829	AMEX	SLYV	Mon, Apr 7, 2014	53.41	53.47	52.84	52.98
828	AMEX	SLYV	Fri, Apr 4, 2014	54.83	54.95	53.60	53.78
827	AMEX	SLYV	Thu, Apr 3, 2014	55.01	55.01	54.50	54.56
826	AMEX	SLYV	Wed, Apr 2, 2014	54.84	55.04	54.62	54.91
825	AMEX	SLYV	Tue, Apr 1, 2014	54.27	54.70	54.20	54.60
824	AMEX	SLYV	Mon, Mar 31, 2014	53.54	54.26	53.42	54.05
823	AMEX	SLYV	Fri, Mar 28, 2014	53.71	53.71	53.11	53.19
822	AMEX	SLYV	Thu, Mar 27, 2014	53.01	53.13	52.83	53.04
821	AMEX	SLYV	Wed, Mar 26, 2014	54.45	54.45	53.19	53.19
820	AMEX	SLYV	Tue, Mar 25, 2014	54.38	54.38	53.92	54.05
819	AMEX	SLYV	Mon, Mar 24, 2014	54.56	54.56	53.80	54.15
818	AMEX	SLYV	Fri, Mar 21, 2014	54.75	54.96	54.39	54.41
817	AMEX	SLYV	Thu, Mar 20, 2014	54.28	54.65	54.16	54.51
816	AMEX	SLYV	Wed, Mar 19, 2014	54.68	54.69	54.17	54.34
815	AMEX	SLYV	Tue, Mar 18, 2014	54.17	54.77	54.17	54.75
814	AMEX	SLYV	Mon, Mar 17, 2014	53.98	54.43	53.98	54.05
813	AMEX	SLYV	Fri, Mar 14, 2014	53.35	53.91	53.25	53.73
812	AMEX	SLYV	Thu, Mar 13, 2014	54.31	54.33	53.30	53.58
811	AMEX	SLYV	Wed, Mar 12, 2014	53.75	54.13	53.20	54.09
810	AMEX	SLYV	Tue, Mar 11, 2014	54.56	54.56	53.80	53.98
809	AMEX	SLYV	Mon, Mar 10, 2014	54.54	54.57	54.18	54.34
808	AMEX	SLYV	Fri, Mar 7, 2014	54.64	54.64	54.38	54.46
807	AMEX	SLYV	Thu, Mar 6, 2014	54.54	54.64	54.38	54.50
806	AMEX	SLYV	Wed, Mar 5, 2014	54.49	54.49	54.25	54.35
805	AMEX	SLYV	Tue, Mar 4, 2014	53.84	54.78	53.84	54.52
804	AMEX	SLYV	Mon, Mar 3, 2014	53.37	53.49	52.87	53.37
803	AMEX	SLYV	Fri, Feb 28, 2014	53.71	53.98	53.53	53.56
802	AMEX	SLYV	Thu, Feb 27, 2014	53.16	53.50	53.16	53.47
801	AMEX	SLYV	Wed, Feb 26, 2014	52.77	53.58	52.77	53.16
800	AMEX	SLYV	Tue, Feb 25, 2014	52.87	53.01	52.71	52.79
799	AMEX	SLYV	Mon, Feb 24, 2014	52.54	53.25	52.54	52.87
798	AMEX	SLYV	Fri, Feb 21, 2014	52.58	52.71	52.43	52.43
797	AMEX	SLYV	Thu, Feb 20, 2014	52.02	52.53	52.02	52.46
796	AMEX	SLYV	Wed, Feb 19, 2014	52.28	52.62	51.85	51.85
795	AMEX	SLYV	Tue, Feb 18, 2014	52.20	52.54	52.15	52.47
794	AMEX	SLYV	Fri, Feb 14, 2014	51.67	52.13	51.57	52.11
793	AMEX	SLYV	Thu, Feb 13, 2014	50.82	51.99	49.66	51.96
792	AMEX	SLYV	Wed, Feb 12, 2014	51.21	51.30	50.99	51.12
791	AMEX	SLYV	Tue, Feb 11, 2014	50.73	51.25	50.21	51.13
790	AMEX	SLYV	Mon, Feb 10, 2014	50.48	50.63	50.20	50.63
789	AMEX	SLYV	Fri, Feb 7, 2014	50.53	50.71	50.25	50.58
788	AMEX	SLYV	Thu, Feb 6, 2014	50.03	50.48	50.03	50.27
787	AMEX	SLYV	Wed, Feb 5, 2014	49.90	49.96	49.40	49.76
786	AMEX	SLYV	Tue, Feb 4, 2014	50.04	50.32	49.77	50.08
785	AMEX	SLYV	Mon, Feb 3, 2014	51.21	51.22	49.71	49.82
784	AMEX	SLYV	Fri, Jan 31, 2014	51.18	51.53	51.14	51.23
783	AMEX	SLYV	Thu, Jan 30, 2014	51.51	51.94	51.27	51.59
782	AMEX	SLYV	Wed, Jan 29, 2014	51.38	51.52	50.95	51.08
781	AMEX	SLYV	Tue, Jan 28, 2014	51.41	51.72	51.41	51.66
780	AMEX	SLYV	Mon, Jan 27, 2014	52.06	52.06	51.14	51.44
779	AMEX	SLYV	Fri, Jan 24, 2014	52.54	52.68	51.75	51.91
778	AMEX	SLYV	Thu, Jan 23, 2014	53.10	53.10	52.69	52.85
777	AMEX	SLYV	Wed, Jan 22, 2014	53.10	53.39	52.87	53.29
776	AMEX	SLYV	Tue, Jan 21, 2014	53.13	53.16	52.79	52.99
775	AMEX	SLYV	Fri, Jan 17, 2014	52.80	52.95	52.66	52.69
774	AMEX	SLYV	Thu, Jan 16, 2014	52.93	53.02	52.85	53.00
773	AMEX	SLYV	Wed, Jan 15, 2014	52.78	53.50	52.78	52.99
772	AMEX	SLYV	Tue, Jan 14, 2014	52.39	52.65	52.36	52.64
771	AMEX	SLYV	Mon, Jan 13, 2014	52.63	52.63	51.89	52.05
770	AMEX	SLYV	Fri, Jan 10, 2014	52.56	52.76	52.41	52.67
769	AMEX	SLYV	Thu, Jan 9, 2014	52.75	52.75	52.22	52.55
768	AMEX	SLYV	Wed, Jan 8, 2014	52.79	52.79	52.37	52.64
767	AMEX	SLYV	Tue, Jan 7, 2014	52.54	53.04	52.49	52.89
766	AMEX	SLYV	Mon, Jan 6, 2014	52.95	52.95	52.35	52.35
765	AMEX	SLYV	Fri, Jan 3, 2014	52.88	53.00	52.61	52.90
764	AMEX	SLYV	Thu, Jan 2, 2014	53.13	53.13	52.46	52.66
763	AMEX	SLYV	Tue, Dec 31, 2013	53.30	53.43	53.20	53.23
762	AMEX	SLYV	Mon, Dec 30, 2013	53.22	53.34	53.12	53.12
761	AMEX	SLYV	Fri, Dec 27, 2013	53.25	53.25	52.98	53.09
760	AMEX	SLYV	Thu, Dec 26, 2013	53.36	53.42	53.13	53.22
759	AMEX	SLYV	Tue, Dec 24, 2013	52.95	53.30	52.95	53.14
758	AMEX	SLYV	Mon, Dec 23, 2013	52.72	53.00	52.72	52.93
757	AMEX	SLYV	Fri, Dec 20, 2013	51.69	53.21	51.69	52.48
756	AMEX	SLYV	Thu, Dec 19, 2013	52.37	52.37	52.02	52.02
755	AMEX	SLYV	Wed, Dec 18, 2013	51.86	52.29	51.50	52.24
754	AMEX	SLYV	Tue, Dec 17, 2013	51.70	51.85	51.55	51.73
753	AMEX	SLYV	Mon, Dec 16, 2013	51.41	51.95	51.41	51.85
752	AMEX	SLYV	Fri, Dec 13, 2013	51.31	51.40	51.08	51.35
751	AMEX	SLYV	Thu, Dec 12, 2013	50.99	51.38	50.91	51.29
750	AMEX	SLYV	Wed, Dec 11, 2013	51.66	51.67	50.91	50.91
749	AMEX	SLYV	Tue, Dec 10, 2013	51.98	52.09	51.62	51.70
748	AMEX	SLYV	Mon, Dec 9, 2013	52.51	52.51	51.99	52.10
747	AMEX	SLYV	Fri, Dec 6, 2013	52.29	52.58	52.20	52.35
746	AMEX	SLYV	Thu, Dec 5, 2013	51.73	52.05	51.73	51.96
745	AMEX	SLYV	Wed, Dec 4, 2013	51.89	52.37	51.65	51.86
744	AMEX	SLYV	Tue, Dec 3, 2013	52.02	52.34	51.92	51.92
743	AMEX	SLYV	Mon, Dec 2, 2013	52.96	52.96	51.97	52.08
742	AMEX	SLYV	Fri, Nov 29, 2013	53.00	53.16	52.95	52.95
741	AMEX	SLYV	Wed, Nov 27, 2013	52.61	52.83	52.46	52.75
740	AMEX	SLYV	Tue, Nov 26, 2013	52.09	52.61	52.09	52.52
739	AMEX	SLYV	Mon, Nov 25, 2013	52.28	52.32	52.06	52.11
738	AMEX	SLYV	Fri, Nov 22, 2013	51.85	52.16	51.65	52.10
737	AMEX	SLYV	Thu, Nov 21, 2013	51.20	51.89	51.16	51.73
736	AMEX	SLYV	Wed, Nov 20, 2013	51.33	51.33	50.88	50.88
735	AMEX	SLYV	Tue, Nov 19, 2013	51.35	51.56	50.89	51.00
734	AMEX	SLYV	Mon, Nov 18, 2013	51.43	51.77	51.29	51.30
733	AMEX	SLYV	Fri, Nov 15, 2013	51.49	51.56	51.25	51.56
732	AMEX	SLYV	Thu, Nov 14, 2013	51.24	51.44	51.05	51.44
731	AMEX	SLYV	Wed, Nov 13, 2013	50.59	51.35	50.59	51.35
730	AMEX	SLYV	Tue, Nov 12, 2013	50.82	50.90	50.63	50.89
729	AMEX	SLYV	Mon, Nov 11, 2013	50.88	51.03	50.70	50.93
728	AMEX	SLYV	Fri, Nov 8, 2013	50.23	51.07	50.13	50.88
727	AMEX	SLYV	Thu, Nov 7, 2013	51.13	51.13	50.04	50.08
726	AMEX	SLYV	Wed, Nov 6, 2013	51.25	51.36	50.90	50.97
725	AMEX	SLYV	Tue, Nov 5, 2013	51.01	51.13	50.79	51.12
724	AMEX	SLYV	Mon, Nov 4, 2013	50.78	51.14	50.70	51.04
723	AMEX	SLYV	Fri, Nov 1, 2013	50.75	50.75	50.37	50.53
722	AMEX	SLYV	Thu, Oct 31, 2013	50.93	51.08	50.69	50.84
721	AMEX	SLYV	Wed, Oct 30, 2013	51.48	51.53	50.88	51.03
720	AMEX	SLYV	Tue, Oct 29, 2013	51.48	51.59	51.15	51.50
719	AMEX	SLYV	Mon, Oct 28, 2013	51.50	51.50	51.11	51.21
718	AMEX	SLYV	Fri, Oct 25, 2013	51.27	51.56	51.08	51.13
717	AMEX	SLYV	Thu, Oct 24, 2013	51.01	53.43	50.82	51.27
716	AMEX	SLYV	Wed, Oct 23, 2013	50.97	52.25	50.75	51.02
715	AMEX	SLYV	Tue, Oct 22, 2013	51.26	51.44	51.06	51.23
714	AMEX	SLYV	Mon, Oct 21, 2013	51.12	51.23	50.99	51.03
713	AMEX	SLYV	Fri, Oct 18, 2013	50.85	51.02	50.68	50.92
712	AMEX	SLYV	Thu, Oct 17, 2013	49.91	50.47	49.91	50.47
711	AMEX	SLYV	Wed, Oct 16, 2013	49.92	50.06	49.92	50.03
710	AMEX	SLYV	Tue, Oct 15, 2013	49.84	49.85	49.50	49.50
709	AMEX	SLYV	Mon, Oct 14, 2013	49.47	49.93	49.44	49.85
708	AMEX	SLYV	Fri, Oct 11, 2013	48.96	49.68	48.93	49.51
707	AMEX	SLYV	Thu, Oct 10, 2013	48.73	49.06	48.67	48.96
706	AMEX	SLYV	Wed, Oct 9, 2013	48.02	48.13	47.67	47.99
705	AMEX	SLYV	Tue, Oct 8, 2013	48.50	48.50	47.86	47.87
704	AMEX	SLYV	Mon, Oct 7, 2013	48.49	48.70	48.45	48.45
703	AMEX	SLYV	Fri, Oct 4, 2013	48.60	49.07	48.60	49.06
702	AMEX	SLYV	Thu, Oct 3, 2013	49.10	49.14	48.46	48.69
701	AMEX	SLYV	Wed, Oct 2, 2013	49.19	49.32	49.06	49.11
700	AMEX	SLYV	Tue, Oct 1, 2013	48.88	49.54	48.70	49.53
699	AMEX	SLYV	Mon, Sep 30, 2013	48.40	49.06	48.40	49.06
698	AMEX	SLYV	Fri, Sep 27, 2013	48.93	49.11	48.85	48.97
697	AMEX	SLYV	Thu, Sep 26, 2013	49.05	49.31	48.85	49.15
696	AMEX	SLYV	Wed, Sep 25, 2013	49.08	49.32	48.89	48.91
695	AMEX	SLYV	Tue, Sep 24, 2013	48.81	49.37	48.70	48.91
694	AMEX	SLYV	Mon, Sep 23, 2013	48.76	48.96	48.53	48.93
693	AMEX	SLYV	Fri, Sep 20, 2013	49.00	49.00	48.84	48.91
692	AMEX	SLYV	Thu, Sep 19, 2013	49.18	49.18	48.86	48.98
691	AMEX	SLYV	Wed, Sep 18, 2013	48.49	49.24	48.26	49.02
690	AMEX	SLYV	Tue, Sep 17, 2013	48.12	48.53	47.39	48.49
689	AMEX	SLYV	Mon, Sep 16, 2013	48.54	48.54	48.15	48.15
688	AMEX	SLYV	Fri, Sep 13, 2013	47.97	48.06	47.84	47.98
687	AMEX	SLYV	Thu, Sep 12, 2013	48.17	48.20	47.80	47.80
686	AMEX	SLYV	Wed, Sep 11, 2013	48.00	48.31	47.92	48.09
685	AMEX	SLYV	Tue, Sep 10, 2013	47.97	47.97	47.74	47.84
684	AMEX	SLYV	Mon, Sep 9, 2013	47.08	47.55	47.06	47.55
683	AMEX	SLYV	Fri, Sep 6, 2013	46.51	47.11	46.29	46.89
682	AMEX	SLYV	Thu, Sep 5, 2013	46.88	46.93	46.77	46.81
681	AMEX	SLYV	Wed, Sep 4, 2013	46.42	46.73	46.26	46.64
680	AMEX	SLYV	Tue, Sep 3, 2013	46.61	47.09	46.00	46.41
679	AMEX	SLYV	Fri, Aug 30, 2013	46.96	46.96	46.03	46.12
678	AMEX	SLYV	Thu, Aug 29, 2013	46.60	47.06	46.60	46.90
677	AMEX	SLYV	Wed, Aug 28, 2013	46.55	46.75	46.41	46.54
676	AMEX	SLYV	Tue, Aug 27, 2013	47.01	47.31	46.45	46.47
675	AMEX	SLYV	Mon, Aug 26, 2013	47.70	47.75	47.45	47.49
674	AMEX	SLYV	Fri, Aug 23, 2013	47.66	47.66	47.32	47.59
673	AMEX	SLYV	Thu, Aug 22, 2013	47.15	48.70	47.15	47.54
672	AMEX	SLYV	Wed, Aug 21, 2013	47.12	47.34	46.77	46.96
671	AMEX	SLYV	Tue, Aug 20, 2013	46.61	47.36	46.52	47.29
670	AMEX	SLYV	Mon, Aug 19, 2013	47.03	47.08	46.63	46.63
669	AMEX	SLYV	Fri, Aug 16, 2013	47.01	47.29	46.77	47.09
668	AMEX	SLYV	Thu, Aug 15, 2013	47.52	47.54	47.14	47.21
667	AMEX	SLYV	Wed, Aug 14, 2013	48.27	48.27	48.05	48.06
666	AMEX	SLYV	Tue, Aug 13, 2013	48.31	48.31	47.92	48.23
665	AMEX	SLYV	Mon, Aug 12, 2013	47.74	48.30	47.57	48.30
664	AMEX	SLYV	Fri, Aug 9, 2013	48.04	48.31	47.88	48.11
663	AMEX	SLYV	Thu, Aug 8, 2013	48.20	48.22	47.90	48.18
662	AMEX	SLYV	Wed, Aug 7, 2013	47.94	48.03	47.58	47.84
661	AMEX	SLYV	Tue, Aug 6, 2013	48.55	48.60	48.00	48.10
660	AMEX	SLYV	Mon, Aug 5, 2013	48.37	48.61	48.29	48.51
659	AMEX	SLYV	Fri, Aug 2, 2013	48.27	48.45	48.23	48.38
658	AMEX	SLYV	Thu, Aug 1, 2013	48.20	48.46	48.20	48.43
657	AMEX	SLYV	Wed, Jul 31, 2013	48.11	48.12	47.74	47.74
656	AMEX	SLYV	Tue, Jul 30, 2013	48.11	48.13	47.69	47.81
655	AMEX	SLYV	Mon, Jul 29, 2013	48.00	48.03	47.63	47.82
654	AMEX	SLYV	Fri, Jul 26, 2013	48.15	48.15	47.84	48.11
653	AMEX	SLYV	Thu, Jul 25, 2013	48.02	48.37	47.99	48.37
652	AMEX	SLYV	Wed, Jul 24, 2013	48.65	48.65	48.01	48.02
651	AMEX	SLYV	Tue, Jul 23, 2013	48.53	48.66	48.27	48.40
650	AMEX	SLYV	Mon, Jul 22, 2013	48.40	48.57	48.28	48.42
649	AMEX	SLYV	Fri, Jul 19, 2013	48.32	48.37	48.17	48.35
648	AMEX	SLYV	Thu, Jul 18, 2013	48.01	48.48	48.00	48.30
647	AMEX	SLYV	Wed, Jul 17, 2013	48.01	48.06	47.77	47.86
646	AMEX	SLYV	Tue, Jul 16, 2013	47.93	48.01	47.70	47.70
645	AMEX	SLYV	Mon, Jul 15, 2013	47.66	47.97	47.64	47.89
644	AMEX	SLYV	Fri, Jul 12, 2013	47.54	47.71	47.52	47.57
643	AMEX	SLYV	Thu, Jul 11, 2013	47.61	47.76	47.43	47.51
642	AMEX	SLYV	Wed, Jul 10, 2013	47.03	47.18	46.86	47.05
641	AMEX	SLYV	Tue, Jul 9, 2013	46.72	46.99	46.56	46.92
640	AMEX	SLYV	Mon, Jul 8, 2013	46.41	46.55	46.31	46.45
639	AMEX	SLYV	Fri, Jul 5, 2013	45.94	46.20	45.60	46.17
638	AMEX	SLYV	Wed, Jul 3, 2013	45.33	45.68	45.26	45.57
637	AMEX	SLYV	Tue, Jul 2, 2013	45.41	45.76	45.17	45.42
636	AMEX	SLYV	Mon, Jul 1, 2013	44.99	45.59	44.99	45.40
635	AMEX	SLYV	Fri, Jun 28, 2013	44.90	45.17	44.44	44.44
634	AMEX	SLYV	Thu, Jun 27, 2013	44.50	45.07	44.50	44.94
633	AMEX	SLYV	Wed, Jun 26, 2013	44.55	44.60	44.09	44.18
632	AMEX	SLYV	Tue, Jun 25, 2013	44.09	44.12	43.84	44.09
631	AMEX	SLYV	Mon, Jun 24, 2013	43.87	43.97	43.43	43.73
630	AMEX	SLYV	Fri, Jun 21, 2013	44.17	44.29	43.68	44.12
629	AMEX	SLYV	Thu, Jun 20, 2013	44.81	44.83	44.07	44.26
628	AMEX	SLYV	Wed, Jun 19, 2013	45.87	45.87	45.31	45.31
627	AMEX	SLYV	Tue, Jun 18, 2013	45.48	45.99	45.48	45.89
626	AMEX	SLYV	Mon, Jun 17, 2013	45.50	45.54	45.21	45.39
625	AMEX	SLYV	Fri, Jun 14, 2013	45.41	45.47	45.03	45.08
624	AMEX	SLYV	Thu, Jun 13, 2013	44.68	45.47	44.66	45.47
623	AMEX	SLYV	Wed, Jun 12, 2013	45.40	45.40	44.66	44.69
622	AMEX	SLYV	Tue, Jun 11, 2013	45.23	45.42	44.89	45.24
621	AMEX	SLYV	Mon, Jun 10, 2013	45.56	45.63	45.29	45.56
620	AMEX	SLYV	Fri, Jun 7, 2013	45.34	45.43	45.09	45.35
619	AMEX	SLYV	Thu, Jun 6, 2013	44.67	44.96	44.44	44.80
618	AMEX	SLYV	Wed, Jun 5, 2013	45.21	45.21	44.64	44.67
617	AMEX	SLYV	Tue, Jun 4, 2013	45.78	45.78	45.11	45.35
616	AMEX	SLYV	Mon, Jun 3, 2013	45.19	45.55	44.91	45.29
615	AMEX	SLYV	Fri, May 31, 2013	45.28	45.52	44.98	44.98
614	AMEX	SLYV	Thu, May 30, 2013	45.40	45.65	45.39	45.48
613	AMEX	SLYV	Wed, May 29, 2013	45.45	45.62	45.06	45.29
612	AMEX	SLYV	Tue, May 28, 2013	45.80	46.15	45.54	45.72
611	AMEX	SLYV	Fri, May 24, 2013	45.07	45.27	44.65	45.17
610	AMEX	SLYV	Thu, May 23, 2013	44.75	45.21	44.34	45.19
609	AMEX	SLYV	Wed, May 22, 2013	45.96	46.33	44.91	45.19
608	AMEX	SLYV	Tue, May 21, 2013	45.78	45.97	45.74	45.94
607	AMEX	SLYV	Mon, May 20, 2013	45.55	45.94	45.55	45.84
606	AMEX	SLYV	Fri, May 17, 2013	45.50	45.71	45.48	45.71
605	AMEX	SLYV	Thu, May 16, 2013	45.21	45.39	45.05	45.05
604	AMEX	SLYV	Wed, May 15, 2013	45.05	45.47	44.98	45.26
603	AMEX	SLYV	Tue, May 14, 2013	44.60	45.14	44.60	45.13
602	AMEX	SLYV	Mon, May 13, 2013	44.69	44.69	44.39	44.41
601	AMEX	SLYV	Fri, May 10, 2013	44.39	44.66	44.39	44.60
600	AMEX	SLYV	Thu, May 9, 2013	44.44	44.54	44.31	44.50
599	AMEX	SLYV	Wed, May 8, 2013	44.23	44.48	44.21	44.41
598	AMEX	SLYV	Tue, May 7, 2013	43.87	44.23	43.84	44.17
597	AMEX	SLYV	Mon, May 6, 2013	43.61	43.88	43.61	43.82
596	AMEX	SLYV	Fri, May 3, 2013	43.37	43.90	43.33	43.76
595	AMEX	SLYV	Thu, May 2, 2013	42.39	42.88	42.39	42.87
594	AMEX	SLYV	Wed, May 1, 2013	43.08	43.09	42.17	42.17
593	AMEX	SLYV	Tue, Apr 30, 2013	42.88	43.19	42.82	43.14
592	AMEX	SLYV	Mon, Apr 29, 2013	42.76	43.00	42.68	42.98
591	AMEX	SLYV	Fri, Apr 26, 2013	42.88	42.93	42.47	42.62
590	AMEX	SLYV	Thu, Apr 25, 2013	42.82	43.20	42.82	42.96
589	AMEX	SLYV	Wed, Apr 24, 2013	42.47	42.68	42.45	42.68
588	AMEX	SLYV	Tue, Apr 23, 2013	42.02	42.33	42.02	42.33
587	AMEX	SLYV	Mon, Apr 22, 2013	41.88	41.88	41.00	41.70
586	AMEX	SLYV	Fri, Apr 19, 2013	41.31	41.74	41.04	41.64
585	AMEX	SLYV	Thu, Apr 18, 2013	41.50	41.50	41.09	41.20
584	AMEX	SLYV	Wed, Apr 17, 2013	41.78	41.82	41.09	41.44
583	AMEX	SLYV	Tue, Apr 16, 2013	41.78	42.12	41.70	41.99
582	AMEX	SLYV	Mon, Apr 15, 2013	42.77	42.77	41.48	41.50
581	AMEX	SLYV	Fri, Apr 12, 2013	43.01	43.12	42.90	42.97
580	AMEX	SLYV	Thu, Apr 11, 2013	43.25	43.45	43.12	43.25
579	AMEX	SLYV	Wed, Apr 10, 2013	42.57	43.28	42.57	43.27
578	AMEX	SLYV	Tue, Apr 9, 2013	42.59	42.66	42.40	42.54
577	AMEX	SLYV	Mon, Apr 8, 2013	42.27	42.56	42.06	42.56
576	AMEX	SLYV	Fri, Apr 5, 2013	41.49	42.15	41.00	42.14
575	AMEX	SLYV	Thu, Apr 4, 2013	41.88	42.24	41.88	42.24
574	AMEX	SLYV	Wed, Apr 3, 2013	42.34	42.34	41.85	41.99
573	AMEX	SLYV	Tue, Apr 2, 2013	43.23	43.23	42.41	42.50
572	AMEX	SLYV	Mon, Apr 1, 2013	43.19	43.20	42.42	42.74
571	AMEX	SLYV	Thu, Mar 28, 2013	43.20	43.29	43.07	43.07
570	AMEX	SLYV	Wed, Mar 27, 2013	42.98	43.23	42.76	43.16
569	AMEX	SLYV	Tue, Mar 26, 2013	43.31	43.38	43.02	43.25
568	AMEX	SLYV	Mon, Mar 25, 2013	43.14	43.34	42.82	42.96
567	AMEX	SLYV	Fri, Mar 22, 2013	43.00	43.13	42.98	43.04
566	AMEX	SLYV	Thu, Mar 21, 2013	43.34	43.34	42.95	42.95
565	AMEX	SLYV	Wed, Mar 20, 2013	43.50	43.50	43.13	43.21
564	AMEX	SLYV	Tue, Mar 19, 2013	43.20	43.21	42.77	43.04
563	AMEX	SLYV	Mon, Mar 18, 2013	42.92	43.21	42.49	43.19
562	AMEX	SLYV	Fri, Mar 15, 2013	43.18	43.46	43.17	43.30
561	AMEX	SLYV	Thu, Mar 14, 2013	42.94	43.23	42.93	43.23
560	AMEX	SLYV	Wed, Mar 13, 2013	42.66	42.84	42.62	42.74
559	AMEX	SLYV	Tue, Mar 12, 2013	42.58	42.65	42.44	42.55
558	AMEX	SLYV	Mon, Mar 11, 2013	42.60	42.72	42.57	42.71
557	AMEX	SLYV	Fri, Mar 8, 2013	42.71	42.75	42.47	42.75
556	AMEX	SLYV	Thu, Mar 7, 2013	42.17	42.42	42.15	42.42
555	AMEX	SLYV	Wed, Mar 6, 2013	42.13	42.44	42.01	42.19
554	AMEX	SLYV	Tue, Mar 5, 2013	41.77	42.18	41.77	42.03
553	AMEX	SLYV	Mon, Mar 4, 2013	41.54	41.65	41.20	41.56
552	AMEX	SLYV	Fri, Mar 1, 2013	41.33	41.70	41.33	41.60
551	AMEX	SLYV	Thu, Feb 28, 2013	41.52	41.78	41.47	41.47
550	AMEX	SLYV	Wed, Feb 27, 2013	41.01	41.65	41.01	41.50
549	AMEX	SLYV	Tue, Feb 26, 2013	41.03	41.13	40.79	41.11
548	AMEX	SLYV	Mon, Feb 25, 2013	42.05	42.05	40.81	40.87
547	AMEX	SLYV	Fri, Feb 22, 2013	41.74	41.79	41.65	41.74
546	AMEX	SLYV	Thu, Feb 21, 2013	41.73	41.80	41.17	41.41
545	AMEX	SLYV	Wed, Feb 20, 2013	42.51	42.53	41.76	41.76
544	AMEX	SLYV	Tue, Feb 19, 2013	42.06	42.49	42.06	42.49
543	AMEX	SLYV	Fri, Feb 15, 2013	42.06	42.09	41.91	41.93
542	AMEX	SLYV	Thu, Feb 14, 2013	41.75	42.00	41.75	41.96
541	AMEX	SLYV	Wed, Feb 13, 2013	41.76	41.85	41.67	41.79
540	AMEX	SLYV	Tue, Feb 12, 2013	41.61	41.72	41.61	41.70
539	AMEX	SLYV	Mon, Feb 11, 2013	41.60	41.60	41.38	41.43
538	AMEX	SLYV	Fri, Feb 8, 2013	41.36	41.61	41.36	41.52
537	AMEX	SLYV	Thu, Feb 7, 2013	41.37	41.37	41.04	41.29
536	AMEX	SLYV	Wed, Feb 6, 2013	40.90	41.23	40.90	41.23
535	AMEX	SLYV	Tue, Feb 5, 2013	40.93	41.21	40.93	41.14
534	AMEX	SLYV	Mon, Feb 4, 2013	41.08	41.09	40.78	40.84
533	AMEX	SLYV	Fri, Feb 1, 2013	41.19	41.38	41.19	41.23
532	AMEX	SLYV	Thu, Jan 31, 2013	40.59	40.89	40.59	40.87
531	AMEX	SLYV	Wed, Jan 30, 2013	40.83	40.92	40.68	40.71
530	AMEX	SLYV	Tue, Jan 29, 2013	41.03	41.17	41.03	41.15
529	AMEX	SLYV	Mon, Jan 28, 2013	40.96	41.16	40.81	41.04
528	AMEX	SLYV	Fri, Jan 25, 2013	41.19	41.19	40.92	41.09
527	AMEX	SLYV	Thu, Jan 24, 2013	40.77	41.02	40.77	40.90
526	AMEX	SLYV	Wed, Jan 23, 2013	40.80	40.80	40.66	40.66
525	AMEX	SLYV	Tue, Jan 22, 2013	40.38	40.83	40.38	40.83
524	AMEX	SLYV	Fri, Jan 18, 2013	40.28	40.39	40.22	40.37
523	AMEX	SLYV	Thu, Jan 17, 2013	40.17	40.30	40.15	40.27
522	AMEX	SLYV	Wed, Jan 16, 2013	39.80	39.96	39.80	39.87
521	AMEX	SLYV	Tue, Jan 15, 2013	39.61	40.02	39.61	40.02
520	AMEX	SLYV	Mon, Jan 14, 2013	39.66	39.78	39.66	39.76
519	AMEX	SLYV	Fri, Jan 11, 2013	39.83	39.83	39.67	39.82
518	AMEX	SLYV	Thu, Jan 10, 2013	39.96	39.96	39.70	39.86
517	AMEX	SLYV	Wed, Jan 9, 2013	39.79	39.86	39.74	39.77
516	AMEX	SLYV	Tue, Jan 8, 2013	39.87	39.87	39.59	39.64
515	AMEX	SLYV	Mon, Jan 7, 2013	39.86	39.90	39.77	39.84
514	AMEX	SLYV	Fri, Jan 4, 2013	39.90	40.15	39.89	40.07
513	AMEX	SLYV	Thu, Jan 3, 2013	39.75	40.00	39.67	39.74
512	AMEX	SLYV	Wed, Jan 2, 2013	39.56	39.72	39.55	39.69
511	AMEX	SLYV	Mon, Dec 31, 2012	38.00	38.54	37.78	38.51
510	AMEX	SLYV	Fri, Dec 28, 2012	38.13	38.31	38.08	38.08
509	AMEX	SLYV	Thu, Dec 27, 2012	38.28	38.30	37.95	38.14
508	AMEX	SLYV	Wed, Dec 26, 2012	38.44	38.44	38.36	38.36
507	AMEX	SLYV	Mon, Dec 24, 2012	38.67	38.67	38.51	38.59
506	AMEX	SLYV	Fri, Dec 21, 2012	38.39	38.75	37.81	38.69
505	AMEX	SLYV	Thu, Dec 20, 2012	39.05	39.33	38.94	39.25
504	AMEX	SLYV	Wed, Dec 19, 2012	38.91	39.27	38.90	39.07
503	AMEX	SLYV	Tue, Dec 18, 2012	38.71	38.96	38.71	38.96
502	AMEX	SLYV	Mon, Dec 17, 2012	38.03	38.40	38.03	38.40
501	AMEX	SLYV	Fri, Dec 14, 2012	37.77	38.08	37.77	37.88
500	AMEX	SLYV	Thu, Dec 13, 2012	38.17	38.17	37.94	37.94
499	AMEX	SLYV	Wed, Dec 12, 2012	38.40	38.48	38.27	38.27
498	AMEX	SLYV	Tue, Dec 11, 2012	38.19	38.38	38.19	38.23
497	AMEX	SLYV	Mon, Dec 10, 2012	37.89	38.02	37.89	37.96
496	AMEX	SLYV	Fri, Dec 7, 2012	37.73	37.82	37.71	37.80
495	AMEX	SLYV	Thu, Dec 6, 2012	37.58	37.85	37.58	37.72
494	AMEX	SLYV	Wed, Dec 5, 2012	37.95	37.95	37.68	37.72
493	AMEX	SLYV	Tue, Dec 4, 2012	37.74	37.85	37.54	37.82
492	AMEX	SLYV	Mon, Dec 3, 2012	37.71	37.77	37.66	37.71
491	AMEX	SLYV	Fri, Nov 30, 2012	37.87	37.87	37.59	37.70
490	AMEX	SLYV	Thu, Nov 29, 2012	37.68	37.81	37.55	37.81
489	AMEX	SLYV	Wed, Nov 28, 2012	36.96	37.38	36.79	37.38
488	AMEX	SLYV	Tue, Nov 27, 2012	37.19	37.37	37.19	37.22
487	AMEX	SLYV	Mon, Nov 26, 2012	36.91	37.13	36.83	37.13
486	AMEX	SLYV	Fri, Nov 23, 2012	36.66	36.92	36.66	36.92
485	AMEX	SLYV	Wed, Nov 21, 2012	36.44	36.61	36.44	36.49
484	AMEX	SLYV	Tue, Nov 20, 2012	36.29	36.40	36.29	36.38
483	AMEX	SLYV	Mon, Nov 19, 2012	35.84	36.28	35.84	36.28
482	AMEX	SLYV	Fri, Nov 16, 2012	35.25	35.52	34.91	35.52
481	AMEX	SLYV	Thu, Nov 15, 2012	35.38	35.44	35.02	35.25
480	AMEX	SLYV	Wed, Nov 14, 2012	36.17	36.17	35.43	35.43
479	AMEX	SLYV	Tue, Nov 13, 2012	36.36	36.36	36.19	36.24
478	AMEX	SLYV	Mon, Nov 12, 2012	36.43	36.43	36.12	36.36
477	AMEX	SLYV	Fri, Nov 9, 2012	36.15	36.63	36.14	36.51
476	AMEX	SLYV	Thu, Nov 8, 2012	36.87	36.87	36.35	36.35
475	AMEX	SLYV	Wed, Nov 7, 2012	37.41	37.41	35.64	36.88
474	AMEX	SLYV	Tue, Nov 6, 2012	37.69	37.92	37.69	37.84
473	AMEX	SLYV	Mon, Nov 5, 2012	37.18	37.39	37.18	37.39
472	AMEX	SLYV	Fri, Nov 2, 2012	37.85	37.86	37.29	37.30
471	AMEX	SLYV	Thu, Nov 1, 2012	37.48	37.66	37.37	37.59
470	AMEX	SLYV	Wed, Oct 31, 2012	36.89	37.14	36.89	37.11
469	AMEX	SLYV	Fri, Oct 26, 2012	36.98	37.02	36.69	36.84
468	AMEX	SLYV	Thu, Oct 25, 2012	37.43	37.45	37.01	37.04
467	AMEX	SLYV	Wed, Oct 24, 2012	37.21	37.21	36.89	36.96
466	AMEX	SLYV	Tue, Oct 23, 2012	36.90	37.10	36.67	37.07
465	AMEX	SLYV	Mon, Oct 22, 2012	37.19	37.32	36.85	37.17
464	AMEX	SLYV	Fri, Oct 19, 2012	37.71	37.71	37.16	37.33
463	AMEX	SLYV	Thu, Oct 18, 2012	38.06	38.16	37.96	37.96
462	AMEX	SLYV	Wed, Oct 17, 2012	37.72	38.10	37.72	38.10
461	AMEX	SLYV	Tue, Oct 16, 2012	37.77	37.83	37.67	37.73
460	AMEX	SLYV	Mon, Oct 15, 2012	37.38	37.50	37.17	37.39
459	AMEX	SLYV	Fri, Oct 12, 2012	37.51	37.52	37.27	37.27
458	AMEX	SLYV	Thu, Oct 11, 2012	37.87	37.87	37.70	37.70
457	AMEX	SLYV	Wed, Oct 10, 2012	37.56	37.64	37.50	37.53
456	AMEX	SLYV	Tue, Oct 9, 2012	38.06	38.06	37.63	37.63
455	AMEX	SLYV	Mon, Oct 8, 2012	38.07	38.22	38.00	38.14
454	AMEX	SLYV	Fri, Oct 5, 2012	38.39	38.82	38.24	38.30
453	AMEX	SLYV	Thu, Oct 4, 2012	38.10	38.33	38.09	38.28
452	AMEX	SLYV	Wed, Oct 3, 2012	38.02	38.19	37.92	37.98
451	AMEX	SLYV	Tue, Oct 2, 2012	38.24	38.24	38.02	38.09
450	AMEX	SLYV	Mon, Oct 1, 2012	38.07	38.36	35.80	38.04
449	AMEX	SLYV	Fri, Sep 28, 2012	38.04	38.08	37.89	38.00
448	AMEX	SLYV	Thu, Sep 27, 2012	37.86	38.30	37.86	38.23
447	AMEX	SLYV	Wed, Sep 26, 2012	38.08	38.08	37.80	37.86
446	AMEX	SLYV	Tue, Sep 25, 2012	38.58	38.96	38.10	38.12
445	AMEX	SLYV	Mon, Sep 24, 2012	38.75	38.89	38.42	38.68
444	AMEX	SLYV	Fri, Sep 21, 2012	39.11	39.11	38.91	38.91
443	AMEX	SLYV	Thu, Sep 20, 2012	38.58	38.85	38.58	38.79
442	AMEX	SLYV	Wed, Sep 19, 2012	39.11	39.18	38.95	38.95
441	AMEX	SLYV	Tue, Sep 18, 2012	38.93	39.04	38.93	39.03
440	AMEX	SLYV	Mon, Sep 17, 2012	39.26	39.29	38.97	39.09
439	AMEX	SLYV	Fri, Sep 14, 2012	39.45	39.65	39.45	39.57
438	AMEX	SLYV	Thu, Sep 13, 2012	38.45	39.17	38.45	39.02
437	AMEX	SLYV	Wed, Sep 12, 2012	38.44	38.51	38.24	38.46
436	AMEX	SLYV	Tue, Sep 11, 2012	38.20	38.48	38.20	38.36
435	AMEX	SLYV	Mon, Sep 10, 2012	38.27	38.52	38.21	38.21
434	AMEX	SLYV	Fri, Sep 7, 2012	38.05	38.36	38.05	38.28
433	AMEX	SLYV	Thu, Sep 6, 2012	37.38	38.04	37.38	37.96
432	AMEX	SLYV	Wed, Sep 5, 2012	37.23	37.26	37.13	37.23
431	AMEX	SLYV	Tue, Sep 4, 2012	36.63	37.31	36.63	37.31
430	AMEX	SLYV	Fri, Aug 31, 2012	36.97	36.97	36.80	36.86
429	AMEX	SLYV	Thu, Aug 30, 2012	36.76	36.84	36.65	36.74
428	AMEX	SLYV	Wed, Aug 29, 2012	37.02	37.21	37.02	37.21
427	AMEX	SLYV	Tue, Aug 28, 2012	36.83	36.95	36.83	36.94
426	AMEX	SLYV	Mon, Aug 27, 2012	36.84	36.84	36.66	36.66
425	AMEX	SLYV	Fri, Aug 24, 2012	36.49	36.74	36.49	36.62
424	AMEX	SLYV	Thu, Aug 23, 2012	36.85	36.85	36.61	36.61
423	AMEX	SLYV	Wed, Aug 22, 2012	36.97	37.06	36.78	36.91
422	AMEX	SLYV	Tue, Aug 21, 2012	37.50	37.50	37.05	37.05
421	AMEX	SLYV	Mon, Aug 20, 2012	37.12	37.12	36.87	37.08
420	AMEX	SLYV	Fri, Aug 17, 2012	36.90	37.16	36.74	37.16
419	AMEX	SLYV	Thu, Aug 16, 2012	36.34	36.82	36.34	36.82
418	AMEX	SLYV	Wed, Aug 15, 2012	36.38	36.40	36.34	36.34
417	AMEX	SLYV	Tue, Aug 14, 2012	36.44	36.44	36.17	36.18
416	AMEX	SLYV	Mon, Aug 13, 2012	36.25	36.25	35.82	36.19
415	AMEX	SLYV	Fri, Aug 10, 2012	36.27	36.33	36.20	36.33
414	AMEX	SLYV	Thu, Aug 9, 2012	36.34	36.51	36.34	36.42
413	AMEX	SLYV	Wed, Aug 8, 2012	36.13	36.41	36.13	36.37
412	AMEX	SLYV	Tue, Aug 7, 2012	36.15	36.48	36.15	36.30
411	AMEX	SLYV	Mon, Aug 6, 2012	35.73	36.13	35.73	35.93
410	AMEX	SLYV	Fri, Aug 3, 2012	35.41	35.75	35.41	35.71
409	AMEX	SLYV	Thu, Aug 2, 2012	34.12	34.91	34.12	34.69
408	AMEX	SLYV	Wed, Aug 1, 2012	35.58	35.58	34.87	34.87
407	AMEX	SLYV	Tue, Jul 31, 2012	35.82	35.82	35.47	35.54
406	AMEX	SLYV	Mon, Jul 30, 2012	35.76	35.78	35.54	35.66
405	AMEX	SLYV	Fri, Jul 27, 2012	35.04	35.82	35.04	35.74
404	AMEX	SLYV	Thu, Jul 26, 2012	35.01	35.01	34.66	34.81
403	AMEX	SLYV	Wed, Jul 25, 2012	34.76	34.76	34.41	34.55
402	AMEX	SLYV	Tue, Jul 24, 2012	34.66	34.66	34.38	34.45
401	AMEX	SLYV	Mon, Jul 23, 2012	35.05	35.08	34.94	35.08
400	AMEX	SLYV	Fri, Jul 20, 2012	35.84	35.84	35.60	35.62
399	AMEX	SLYV	Thu, Jul 19, 2012	36.33	36.33	36.01	36.01
398	AMEX	SLYV	Wed, Jul 18, 2012	36.15	36.34	36.15	36.15
397	AMEX	SLYV	Tue, Jul 17, 2012	36.00	36.06	36.00	36.00
396	AMEX	SLYV	Mon, Jul 16, 2012	35.87	35.93	35.81	35.85
395	AMEX	SLYV	Fri, Jul 13, 2012	35.97	36.09	35.97	36.04
394	AMEX	SLYV	Thu, Jul 12, 2012	35.43	35.48	35.08	35.48
393	AMEX	SLYV	Wed, Jul 11, 2012	35.69	35.69	35.42	35.50
392	AMEX	SLYV	Tue, Jul 10, 2012	36.63	36.63	35.51	35.51
391	AMEX	SLYV	Mon, Jul 9, 2012	35.85	35.97	35.85	35.94
390	AMEX	SLYV	Fri, Jul 6, 2012	36.43	36.43	35.95	36.06
389	AMEX	SLYV	Thu, Jul 5, 2012	36.50	36.58	36.44	36.50
388	AMEX	SLYV	Tue, Jul 3, 2012	36.00	36.44	36.00	36.41
387	AMEX	SLYV	Mon, Jul 2, 2012	35.53	35.88	35.49	35.88
386	AMEX	SLYV	Fri, Jun 29, 2012	35.01	35.65	35.01	35.65
385	AMEX	SLYV	Thu, Jun 28, 2012	34.41	34.49	34.02	34.45
384	AMEX	SLYV	Wed, Jun 27, 2012	34.12	34.38	34.12	34.38
383	AMEX	SLYV	Tue, Jun 26, 2012	33.86	34.04	33.63	33.90
382	AMEX	SLYV	Mon, Jun 25, 2012	33.76	33.90	33.73	33.78
381	AMEX	SLYV	Fri, Jun 22, 2012	34.05	34.38	34.05	34.38
380	AMEX	SLYV	Thu, Jun 21, 2012	34.90	34.90	33.93	33.95
379	AMEX	SLYV	Wed, Jun 20, 2012	34.83	35.01	34.78	34.84
378	AMEX	SLYV	Tue, Jun 19, 2012	34.41	35.09	34.41	34.91
377	AMEX	SLYV	Mon, Jun 18, 2012	33.96	34.29	33.91	34.26
376	AMEX	SLYV	Fri, Jun 15, 2012	33.88	34.31	33.80	34.31
375	AMEX	SLYV	Thu, Jun 14, 2012	33.93	34.09	33.93	34.09
374	AMEX	SLYV	Wed, Jun 13, 2012	33.88	34.10	33.61	33.61
373	AMEX	SLYV	Tue, Jun 12, 2012	33.66	34.04	33.65	34.04
372	AMEX	SLYV	Mon, Jun 11, 2012	35.02	35.02	33.56	33.56
371	AMEX	SLYV	Fri, Jun 8, 2012	34.01	34.53	34.01	34.49
370	AMEX	SLYV	Thu, Jun 7, 2012	34.87	34.87	34.09	34.09
369	AMEX	SLYV	Wed, Jun 6, 2012	33.75	34.15	33.75	34.10
368	AMEX	SLYV	Tue, Jun 5, 2012	33.15	33.41	33.11	33.33
367	AMEX	SLYV	Mon, Jun 4, 2012	33.38	33.39	32.81	32.99
366	AMEX	SLYV	Fri, Jun 1, 2012	33.60	33.80	32.95	33.25
365	AMEX	SLYV	Thu, May 31, 2012	34.01	34.18	33.86	34.18
364	AMEX	SLYV	Wed, May 30, 2012	34.45	34.53	34.41	34.48
363	AMEX	SLYV	Tue, May 29, 2012	34.61	35.02	34.61	35.02
362	AMEX	SLYV	Fri, May 25, 2012	34.57	34.70	34.49	34.49
361	AMEX	SLYV	Thu, May 24, 2012	34.45	34.58	34.13	34.54
360	AMEX	SLYV	Wed, May 23, 2012	33.93	34.49	33.73	34.49
359	AMEX	SLYV	Tue, May 22, 2012	34.62	34.81	34.16	34.16
358	AMEX	SLYV	Mon, May 21, 2012	34.08	34.52	33.93	34.52
357	AMEX	SLYV	Fri, May 18, 2012	34.31	34.50	33.91	33.91
356	AMEX	SLYV	Thu, May 17, 2012	35.00	35.00	34.27	34.27
355	AMEX	SLYV	Wed, May 16, 2012	35.50	35.55	35.00	35.00
354	AMEX	SLYV	Tue, May 15, 2012	35.41	35.63	35.35	35.49
353	AMEX	SLYV	Mon, May 14, 2012	35.30	35.55	35.30	35.45
352	AMEX	SLYV	Fri, May 11, 2012	35.50	35.98	35.50	35.81
351	AMEX	SLYV	Thu, May 10, 2012	36.06	36.11	35.85	35.87
350	AMEX	SLYV	Wed, May 9, 2012	35.62	35.77	35.57	35.76
349	AMEX	SLYV	Tue, May 8, 2012	35.68	35.99	35.50	35.99
348	AMEX	SLYV	Mon, May 7, 2012	35.60	36.07	35.60	35.99
347	AMEX	SLYV	Fri, May 4, 2012	36.35	36.35	35.78	35.90
346	AMEX	SLYV	Thu, May 3, 2012	37.05	37.05	36.40	36.54
345	AMEX	SLYV	Wed, May 2, 2012	36.55	37.10	36.55	37.07
344	AMEX	SLYV	Tue, May 1, 2012	37.47	37.70	36.93	36.94
343	AMEX	SLYV	Mon, Apr 30, 2012	37.46	37.46	36.97	37.10
342	AMEX	SLYV	Fri, Apr 27, 2012	37.17	37.50	36.81	37.50
341	AMEX	SLYV	Thu, Apr 26, 2012	36.88	37.12	36.85	37.02
340	AMEX	SLYV	Wed, Apr 25, 2012	36.83	36.91	36.68	36.86
339	AMEX	SLYV	Tue, Apr 24, 2012	35.96	36.37	35.95	36.24
338	AMEX	SLYV	Mon, Apr 23, 2012	35.99	35.99	35.72	35.95
337	AMEX	SLYV	Fri, Apr 20, 2012	36.84	36.87	36.52	36.52
336	AMEX	SLYV	Thu, Apr 19, 2012	36.50	36.68	36.08	36.21
335	AMEX	SLYV	Wed, Apr 18, 2012	36.64	36.64	36.31	36.63
334	AMEX	SLYV	Tue, Apr 17, 2012	36.77	37.20	36.77	37.20
333	AMEX	SLYV	Mon, Apr 16, 2012	36.34	36.50	36.16	36.37
332	AMEX	SLYV	Fri, Apr 13, 2012	36.53	36.53	36.13	36.14
331	AMEX	SLYV	Thu, Apr 12, 2012	36.59	36.80	36.59	36.80
330	AMEX	SLYV	Wed, Apr 11, 2012	35.85	36.03	35.85	35.98
329	AMEX	SLYV	Tue, Apr 10, 2012	36.37	36.37	35.56	35.56
328	AMEX	SLYV	Mon, Apr 9, 2012	36.53	36.58	36.26	36.46
327	AMEX	SLYV	Thu, Apr 5, 2012	37.19	37.38	37.05	37.14
326	AMEX	SLYV	Wed, Apr 4, 2012	37.31	37.31	37.17	37.24
325	AMEX	SLYV	Tue, Apr 3, 2012	38.28	38.28	37.78	37.97
324	AMEX	SLYV	Mon, Apr 2, 2012	37.60	38.15	37.60	38.12
323	AMEX	SLYV	Fri, Mar 30, 2012	38.11	38.11	37.80	37.80
322	AMEX	SLYV	Thu, Mar 29, 2012	37.54	37.71	37.43	37.71
321	AMEX	SLYV	Wed, Mar 28, 2012	38.09	38.09	37.67	37.89
320	AMEX	SLYV	Tue, Mar 27, 2012	38.35	38.48	38.07	38.07
319	AMEX	SLYV	Mon, Mar 26, 2012	37.96	38.33	37.96	38.33
318	AMEX	SLYV	Fri, Mar 23, 2012	37.25	37.58	37.09	37.58
317	AMEX	SLYV	Thu, Mar 22, 2012	37.23	37.23	37.02	37.15
316	AMEX	SLYV	Wed, Mar 21, 2012	37.71	37.81	37.66	37.66
315	AMEX	SLYV	Tue, Mar 20, 2012	37.81	37.82	37.54	37.63
314	AMEX	SLYV	Mon, Mar 19, 2012	37.56	38.37	37.56	38.11
313	AMEX	SLYV	Fri, Mar 16, 2012	37.77	37.77	37.59	37.65
312	AMEX	SLYV	Thu, Mar 15, 2012	37.56	37.82	37.56	37.77
311	AMEX	SLYV	Wed, Mar 14, 2012	37.88	37.88	37.35	37.41
310	AMEX	SLYV	Tue, Mar 13, 2012	37.12	37.65	37.07	37.63
309	AMEX	SLYV	Mon, Mar 12, 2012	36.91	37.00	36.75	36.91
308	AMEX	SLYV	Fri, Mar 9, 2012	36.60	37.06	36.60	36.98
307	AMEX	SLYV	Thu, Mar 8, 2012	36.23	36.41	36.15	36.41
306	AMEX	SLYV	Wed, Mar 7, 2012	35.69	35.91	35.68	35.89
305	AMEX	SLYV	Tue, Mar 6, 2012	35.93	35.99	35.50	35.59
304	AMEX	SLYV	Mon, Mar 5, 2012	36.24	36.37	36.00	36.37
303	AMEX	SLYV	Fri, Mar 2, 2012	36.93	36.97	36.25	36.26
302	AMEX	SLYV	Thu, Mar 1, 2012	36.96	37.32	36.96	37.22
301	AMEX	SLYV	Wed, Feb 29, 2012	37.42	37.52	36.81	36.81
300	AMEX	SLYV	Tue, Feb 28, 2012	37.67	37.67	37.25	37.37
299	AMEX	SLYV	Mon, Feb 27, 2012	37.28	37.66	36.96	37.59
298	AMEX	SLYV	Fri, Feb 24, 2012	37.68	37.81	37.56	37.64
297	AMEX	SLYV	Thu, Feb 23, 2012	37.37	37.78	37.13	37.77
296	AMEX	SLYV	Wed, Feb 22, 2012	37.63	37.63	37.29	37.29
295	AMEX	SLYV	Tue, Feb 21, 2012	38.16	38.16	37.65	37.70
294	AMEX	SLYV	Fri, Feb 17, 2012	38.17	38.17	37.87	37.90
293	AMEX	SLYV	Thu, Feb 16, 2012	37.23	37.87	37.16	37.87
292	AMEX	SLYV	Wed, Feb 15, 2012	37.70	37.70	37.01	37.01
291	AMEX	SLYV	Tue, Feb 14, 2012	37.57	37.57	37.19	37.38
290	AMEX	SLYV	Mon, Feb 13, 2012	37.67	37.72	37.38	37.69
289	AMEX	SLYV	Fri, Feb 10, 2012	37.49	37.49	37.16	37.17
288	AMEX	SLYV	Thu, Feb 9, 2012	37.87	37.87	37.61	37.71
287	AMEX	SLYV	Wed, Feb 8, 2012	37.98	38.18	37.70	37.91
286	AMEX	SLYV	Tue, Feb 7, 2012	37.89	38.08	37.69	37.86
285	AMEX	SLYV	Mon, Feb 6, 2012	38.03	38.08	37.80	37.85
284	AMEX	SLYV	Fri, Feb 3, 2012	37.88	38.23	37.84	38.02
283	AMEX	SLYV	Thu, Feb 2, 2012	37.14	37.37	37.00	37.25
282	AMEX	SLYV	Wed, Feb 1, 2012	36.55	37.05	36.46	37.05
281	AMEX	SLYV	Tue, Jan 31, 2012	36.24	36.28	35.89	36.18
280	AMEX	SLYV	Mon, Jan 30, 2012	36.19	36.26	36.07	36.12
279	AMEX	SLYV	Fri, Jan 27, 2012	36.38	36.43	36.26	36.42
278	AMEX	SLYV	Thu, Jan 26, 2012	36.50	36.61	36.14	36.14
277	AMEX	SLYV	Wed, Jan 25, 2012	36.09	36.44	35.88	36.39
276	AMEX	SLYV	Tue, Jan 24, 2012	35.68	36.17	35.51	36.13
275	AMEX	SLYV	Mon, Jan 23, 2012	35.93	36.07	35.65	35.90
274	AMEX	SLYV	Fri, Jan 20, 2012	35.71	35.89	35.61	35.82
273	AMEX	SLYV	Thu, Jan 19, 2012	35.78	35.82	35.50	35.72
272	AMEX	SLYV	Wed, Jan 18, 2012	35.28	35.56	35.21	35.48
271	AMEX	SLYV	Tue, Jan 17, 2012	35.28	35.35	34.85	34.87
270	AMEX	SLYV	Fri, Jan 13, 2012	34.96	35.02	34.08	34.77
269	AMEX	SLYV	Thu, Jan 12, 2012	35.11	35.25	34.81	35.25
268	AMEX	SLYV	Wed, Jan 11, 2012	34.74	35.00	34.50	35.00
267	AMEX	SLYV	Tue, Jan 10, 2012	35.00	35.00	34.74	34.74
266	AMEX	SLYV	Mon, Jan 9, 2012	34.34	34.37	34.10	34.27
265	AMEX	SLYV	Fri, Jan 6, 2012	34.32	34.45	33.91	34.35
264	AMEX	SLYV	Thu, Jan 5, 2012	33.74	34.35	33.50	34.31
263	AMEX	SLYV	Wed, Jan 4, 2012	33.96	34.17	33.96	34.07
262	AMEX	SLYV	Tue, Jan 3, 2012	34.30	34.51	34.21	34.27
261	AMEX	SLYV	Fri, Dec 30, 2011	33.85	33.94	33.49	33.49
260	AMEX	SLYV	Thu, Dec 29, 2011	33.62	33.83	33.56	33.79
259	AMEX	SLYV	Wed, Dec 28, 2011	34.11	34.11	33.36	33.36
258	AMEX	SLYV	Tue, Dec 27, 2011	33.83	34.21	33.75	34.10
257	AMEX	SLYV	Fri, Dec 23, 2011	33.78	33.87	33.75	33.87
256	AMEX	SLYV	Thu, Dec 22, 2011	33.91	33.91	33.74	33.91
255	AMEX	SLYV	Wed, Dec 21, 2011	33.01	33.57	33.01	33.53
254	AMEX	SLYV	Tue, Dec 20, 2011	32.83	33.05	32.83	33.05
253	AMEX	SLYV	Mon, Dec 19, 2011	32.71	32.71	31.66	31.66
252	AMEX	SLYV	Fri, Dec 16, 2011	32.58	32.68	32.21	32.31
251	AMEX	SLYV	Thu, Dec 15, 2011	32.19	32.30	32.18	32.18
250	AMEX	SLYV	Wed, Dec 14, 2011	32.01	32.15	31.73	31.80
249	AMEX	SLYV	Tue, Dec 13, 2011	33.09	33.19	32.14	32.23
248	AMEX	SLYV	Mon, Dec 12, 2011	32.75	32.76	32.46	32.76
247	AMEX	SLYV	Fri, Dec 9, 2011	32.42	32.83	32.31	32.83
246	AMEX	SLYV	Thu, Dec 8, 2011	32.92	32.92	32.43	32.43
245	AMEX	SLYV	Wed, Dec 7, 2011	33.22	33.22	32.55	32.99
244	AMEX	SLYV	Tue, Dec 6, 2011	33.32	33.45	33.32	33.45
243	AMEX	SLYV	Mon, Dec 5, 2011	33.48	33.62	33.15	33.38
242	AMEX	SLYV	Fri, Dec 2, 2011	33.22	33.24	32.80	32.80
241	AMEX	SLYV	Thu, Dec 1, 2011	32.93	32.93	32.62	32.65
240	AMEX	SLYV	Wed, Nov 30, 2011	32.30	32.94	32.23	32.94
239	AMEX	SLYV	Tue, Nov 29, 2011	31.02	31.25	30.93	31.06
238	AMEX	SLYV	Mon, Nov 28, 2011	30.54	31.02	30.53	31.02
237	AMEX	SLYV	Fri, Nov 25, 2011	29.97	30.20	29.73	30.20
236	AMEX	SLYV	Wed, Nov 23, 2011	30.62	30.62	29.99	30.27
235	AMEX	SLYV	Tue, Nov 22, 2011	31.35	31.48	30.89	31.05
234	AMEX	SLYV	Mon, Nov 21, 2011	31.63	31.63	31.26	31.32
233	AMEX	SLYV	Fri, Nov 18, 2011	32.00	32.15	31.94	32.10
232	AMEX	SLYV	Thu, Nov 17, 2011	32.20	32.55	31.87	31.92
231	AMEX	SLYV	Wed, Nov 16, 2011	32.75	33.10	32.38	32.45
230	AMEX	SLYV	Tue, Nov 15, 2011	32.23	32.99	32.13	32.99
229	AMEX	SLYV	Mon, Nov 14, 2011	32.49	32.52	32.34	32.44
228	AMEX	SLYV	Fri, Nov 11, 2011	32.88	33.16	32.88	33.01
227	AMEX	SLYV	Thu, Nov 10, 2011	32.32	32.34	31.95	32.13
226	AMEX	SLYV	Wed, Nov 9, 2011	32.52	32.63	32.02	32.02
225	AMEX	SLYV	Tue, Nov 8, 2011	33.00	33.38	33.00	33.37
224	AMEX	SLYV	Mon, Nov 7, 2011	32.88	33.01	32.37	32.90
223	AMEX	SLYV	Fri, Nov 4, 2011	32.74	32.97	32.61	32.95
222	AMEX	SLYV	Thu, Nov 3, 2011	32.81	33.27	32.16	33.27
221	AMEX	SLYV	Wed, Nov 2, 2011	32.29	32.29	31.97	32.08
220	AMEX	SLYV	Tue, Nov 1, 2011	31.63	32.13	31.49	31.51
219	AMEX	SLYV	Mon, Oct 31, 2011	33.13	33.43	32.79	32.82
218	AMEX	SLYV	Fri, Oct 28, 2011	33.80	33.93	33.56	33.68
217	AMEX	SLYV	Thu, Oct 27, 2011	33.19	34.04	33.00	33.80
216	AMEX	SLYV	Wed, Oct 26, 2011	31.93	32.24	31.29	32.06
215	AMEX	SLYV	Tue, Oct 25, 2011	32.26	32.26	31.46	31.46
214	AMEX	SLYV	Mon, Oct 24, 2011	31.64	32.52	31.64	32.48
213	AMEX	SLYV	Fri, Oct 21, 2011	31.39	31.63	31.29	31.63
212	AMEX	SLYV	Thu, Oct 20, 2011	30.74	30.92	30.25	30.92
211	AMEX	SLYV	Wed, Oct 19, 2011	31.15	31.32	30.67	30.67
210	AMEX	SLYV	Tue, Oct 18, 2011	30.34	31.44	30.34	31.33
209	AMEX	SLYV	Mon, Oct 17, 2011	30.72	30.74	30.21	30.28
208	AMEX	SLYV	Fri, Oct 14, 2011	30.95	31.37	30.95	31.37
207	AMEX	SLYV	Thu, Oct 13, 2011	30.80	30.86	30.32	30.70
206	AMEX	SLYV	Wed, Oct 12, 2011	30.87	31.18	30.87	30.90
205	AMEX	SLYV	Tue, Oct 11, 2011	30.10	30.33	30.00	30.33
204	AMEX	SLYV	Mon, Oct 10, 2011	29.92	30.24	29.82	30.24
203	AMEX	SLYV	Fri, Oct 7, 2011	29.86	29.86	28.96	28.96
202	AMEX	SLYV	Thu, Oct 6, 2011	29.19	29.71	29.12	29.71
201	AMEX	SLYV	Wed, Oct 5, 2011	28.87	29.15	28.66	29.15
200	AMEX	SLYV	Tue, Oct 4, 2011	26.61	28.49	26.42	28.49
199	AMEX	SLYV	Mon, Oct 3, 2011	28.05	28.31	26.99	26.99
198	AMEX	SLYV	Fri, Sep 30, 2011	28.67	29.14	28.39	28.39
197	AMEX	SLYV	Thu, Sep 29, 2011	29.16	29.33	28.69	28.69
196	AMEX	SLYV	Wed, Sep 28, 2011	29.66	29.82	28.57	28.57
195	AMEX	SLYV	Tue, Sep 27, 2011	29.56	30.40	29.56	29.59
194	AMEX	SLYV	Mon, Sep 26, 2011	28.66	28.68	28.25	28.63
193	AMEX	SLYV	Fri, Sep 23, 2011	28.08	28.39	27.98	28.34
192	AMEX	SLYV	Thu, Sep 22, 2011	27.62	28.20	27.62	28.07
191	AMEX	SLYV	Wed, Sep 21, 2011	30.08	30.08	28.76	28.76
190	AMEX	SLYV	Tue, Sep 20, 2011	30.54	30.86	30.54	30.64
189	AMEX	SLYV	Mon, Sep 19, 2011	30.61	30.74	30.20	30.74
188	AMEX	SLYV	Fri, Sep 16, 2011	31.21	31.21	30.98	31.11
187	AMEX	SLYV	Thu, Sep 15, 2011	31.04	31.06	30.79	30.99
186	AMEX	SLYV	Wed, Sep 14, 2011	30.24	30.97	30.17	30.97
185	AMEX	SLYV	Tue, Sep 13, 2011	29.99	30.25	29.81	30.23
184	AMEX	SLYV	Mon, Sep 12, 2011	29.33	29.69	29.17	29.69
183	AMEX	SLYV	Fri, Sep 9, 2011	29.45	29.64	29.25	29.64
182	AMEX	SLYV	Thu, Sep 8, 2011	31.13	31.13	30.65	30.65
181	AMEX	SLYV	Wed, Sep 7, 2011	30.21	31.11	30.20	31.11
180	AMEX	SLYV	Tue, Sep 6, 2011	28.77	29.77	28.77	29.77
179	AMEX	SLYV	Fri, Sep 2, 2011	30.29	30.71	29.84	30.01
178	AMEX	SLYV	Thu, Sep 1, 2011	31.98	31.98	31.14	31.14
177	AMEX	SLYV	Wed, Aug 31, 2011	32.14	32.14	31.71	31.77
176	AMEX	SLYV	Tue, Aug 30, 2011	31.46	32.10	31.46	31.89
175	AMEX	SLYV	Mon, Aug 29, 2011	30.77	31.64	30.77	31.64
174	AMEX	SLYV	Fri, Aug 26, 2011	29.56	30.32	29.10	30.27
173	AMEX	SLYV	Thu, Aug 25, 2011	30.70	31.00	29.71	29.71
172	AMEX	SLYV	Wed, Aug 24, 2011	30.00	30.40	30.00	30.40
171	AMEX	SLYV	Tue, Aug 23, 2011	28.61	29.93	28.61	29.93
170	AMEX	SLYV	Mon, Aug 22, 2011	29.67	29.67	28.59	28.61
169	AMEX	SLYV	Fri, Aug 19, 2011	28.66	29.39	28.60	28.60
168	AMEX	SLYV	Thu, Aug 18, 2011	29.87	29.87	28.92	29.11
167	AMEX	SLYV	Wed, Aug 17, 2011	31.12	31.20	30.66	30.66
166	AMEX	SLYV	Tue, Aug 16, 2011	30.89	30.93	30.65	30.65
165	AMEX	SLYV	Mon, Aug 15, 2011	30.68	31.27	30.68	31.27
164	AMEX	SLYV	Fri, Aug 12, 2011	30.60	30.68	30.10	30.36
163	AMEX	SLYV	Thu, Aug 11, 2011	29.06	30.80	28.94	30.36
162	AMEX	SLYV	Wed, Aug 10, 2011	29.79	30.11	28.83	28.83
161	AMEX	SLYV	Tue, Aug 9, 2011	29.46	30.45	28.10	30.45
160	AMEX	SLYV	Mon, Aug 8, 2011	30.43	31.27	28.85	28.91
159	AMEX	SLYV	Fri, Aug 5, 2011	32.05	32.13	30.81	31.49
158	AMEX	SLYV	Thu, Aug 4, 2011	33.12	33.17	32.01	32.03
157	AMEX	SLYV	Wed, Aug 3, 2011	33.43	33.61	32.65	33.55
156	AMEX	SLYV	Tue, Aug 2, 2011	34.31	34.56	33.44	33.46
155	AMEX	SLYV	Mon, Aug 1, 2011	35.12	35.12	34.17	34.41
154	AMEX	SLYV	Fri, Jul 29, 2011	34.12	34.74	33.90	34.60
153	AMEX	SLYV	Thu, Jul 28, 2011	34.66	35.05	34.49	34.59
152	AMEX	SLYV	Wed, Jul 27, 2011	35.38	35.38	34.67	34.67
151	AMEX	SLYV	Tue, Jul 26, 2011	35.83	35.87	35.60	35.60
150	AMEX	SLYV	Mon, Jul 25, 2011	35.94	36.20	35.65	36.06
149	AMEX	SLYV	Fri, Jul 22, 2011	36.25	36.36	36.11	36.31
148	AMEX	SLYV	Thu, Jul 21, 2011	36.15	36.51	36.15	36.51
147	AMEX	SLYV	Wed, Jul 20, 2011	35.95	35.97	35.83	35.97
146	AMEX	SLYV	Tue, Jul 19, 2011	35.55	35.96	35.55	35.96
145	AMEX	SLYV	Mon, Jul 18, 2011	35.58	35.58	35.11	35.25
144	AMEX	SLYV	Fri, Jul 15, 2011	35.70	35.78	35.39	35.77
143	AMEX	SLYV	Thu, Jul 14, 2011	36.22	36.32	35.60	35.63
142	AMEX	SLYV	Wed, Jul 13, 2011	36.01	36.28	36.00	36.00
141	AMEX	SLYV	Tue, Jul 12, 2011	35.78	36.07	35.72	36.06
140	AMEX	SLYV	Mon, Jul 11, 2011	36.09	36.28	35.89	35.89
139	AMEX	SLYV	Fri, Jul 8, 2011	36.56	36.68	36.34	36.66
138	AMEX	SLYV	Thu, Jul 7, 2011	36.68	37.07	36.68	37.00
137	AMEX	SLYV	Wed, Jul 6, 2011	36.24	36.48	36.22	36.38
136	AMEX	SLYV	Tue, Jul 5, 2011	36.30	36.36	36.08	36.26
135	AMEX	SLYV	Fri, Jul 1, 2011	36.00	36.27	36.00	36.24
134	AMEX	SLYV	Thu, Jun 30, 2011	35.35	35.65	35.35	35.63
133	AMEX	SLYV	Wed, Jun 29, 2011	35.14	35.24	35.05	35.22
132	AMEX	SLYV	Tue, Jun 28, 2011	34.69	34.99	34.69	34.94
131	AMEX	SLYV	Mon, Jun 27, 2011	34.27	34.62	34.27	34.61
130	AMEX	SLYV	Fri, Jun 24, 2011	34.32	34.35	34.17	34.17
129	AMEX	SLYV	Thu, Jun 23, 2011	34.02	34.48	33.88	34.46
128	AMEX	SLYV	Wed, Jun 22, 2011	34.70	34.85	34.49	34.49
127	AMEX	SLYV	Tue, Jun 21, 2011	34.69	34.79	34.66	34.79
126	AMEX	SLYV	Mon, Jun 20, 2011	33.80	34.19	33.80	34.12
125	AMEX	SLYV	Fri, Jun 17, 2011	34.05	34.05	33.72	33.89
124	AMEX	SLYV	Thu, Jun 16, 2011	34.10	34.10	33.77	33.77
123	AMEX	SLYV	Wed, Jun 15, 2011	33.95	34.02	33.63	33.66
122	AMEX	SLYV	Tue, Jun 14, 2011	34.04	34.29	34.03	34.21
121	AMEX	SLYV	Mon, Jun 13, 2011	33.57	33.73	33.41	33.54
120	AMEX	SLYV	Fri, Jun 10, 2011	33.77	33.77	33.41	33.52
119	AMEX	SLYV	Thu, Jun 9, 2011	33.95	34.18	33.95	34.02
118	AMEX	SLYV	Wed, Jun 8, 2011	34.04	34.06	33.99	34.03
117	AMEX	SLYV	Tue, Jun 7, 2011	34.46	34.52	34.25	34.25
116	AMEX	SLYV	Mon, Jun 6, 2011	34.50	34.65	34.25	34.35
115	AMEX	SLYV	Fri, Jun 3, 2011	34.52	34.81	34.46	34.61
114	AMEX	SLYV	Thu, Jun 2, 2011	35.31	35.31	35.00	35.22
113	AMEX	SLYV	Wed, Jun 1, 2011	36.27	36.27	35.25	35.25
112	AMEX	SLYV	Tue, May 31, 2011	36.13	36.25	36.08	36.25
111	AMEX	SLYV	Fri, May 27, 2011	35.75	35.87	35.71	35.73
110	AMEX	SLYV	Thu, May 26, 2011	35.03	35.56	35.03	35.50
109	AMEX	SLYV	Wed, May 25, 2011	34.70	35.13	34.70	35.09
108	AMEX	SLYV	Tue, May 24, 2011	34.93	34.98	34.75	34.85
107	AMEX	SLYV	Mon, May 23, 2011	34.98	35.09	34.75	35.08
106	AMEX	SLYV	Fri, May 20, 2011	35.52	35.73	35.39	35.71
105	AMEX	SLYV	Thu, May 19, 2011	36.00	36.00	35.59	35.88
104	AMEX	SLYV	Wed, May 18, 2011	35.34	35.66	35.34	35.66
103	AMEX	SLYV	Tue, May 17, 2011	35.26	35.35	35.12	35.28
102	AMEX	SLYV	Mon, May 16, 2011	35.73	35.93	35.50	35.50
101	AMEX	SLYV	Fri, May 13, 2011	36.42	36.42	35.90	35.90
100	AMEX	SLYV	Thu, May 12, 2011	35.96	36.46	35.84	36.46
99	AMEX	SLYV	Wed, May 11, 2011	36.66	36.67	35.97	36.06
98	AMEX	SLYV	Tue, May 10, 2011	36.27	36.71	36.27	36.71
97	AMEX	SLYV	Mon, May 9, 2011	35.81	36.11	35.81	36.07
96	AMEX	SLYV	Fri, May 6, 2011	36.13	36.15	35.74	35.82
95	AMEX	SLYV	Thu, May 5, 2011	35.64	36.02	35.59	35.80
94	AMEX	SLYV	Wed, May 4, 2011	35.98	36.05	35.69	35.88
93	AMEX	SLYV	Tue, May 3, 2011	36.36	36.36	36.00	36.10
92	AMEX	SLYV	Mon, May 2, 2011	37.14	37.14	36.65	36.65
91	AMEX	SLYV	Fri, Apr 29, 2011	37.00	37.10	37.00	37.10
90	AMEX	SLYV	Thu, Apr 28, 2011	36.80	37.00	36.76	37.00
89	AMEX	SLYV	Wed, Apr 27, 2011	36.57	36.80	36.57	36.77
88	AMEX	SLYV	Tue, Apr 26, 2011	36.36	36.73	36.36	36.60
87	AMEX	SLYV	Mon, Apr 25, 2011	36.25	36.25	36.04	36.11
86	AMEX	SLYV	Thu, Apr 21, 2011	36.18	36.23	36.05	36.23
85	AMEX	SLYV	Wed, Apr 20, 2011	36.39	36.39	35.83	35.91
84	AMEX	SLYV	Tue, Apr 19, 2011	35.51	35.51	35.21	35.40
83	AMEX	SLYV	Mon, Apr 18, 2011	35.41	35.43	35.13	35.35
82	AMEX	SLYV	Fri, Apr 15, 2011	35.50	35.93	35.50	35.93
81	AMEX	SLYV	Thu, Apr 14, 2011	35.16	35.56	35.08	35.56
80	AMEX	SLYV	Wed, Apr 13, 2011	35.74	35.60	35.25	35.48
79	AMEX	SLYV	Tue, Apr 12, 2011	35.85	36.00	35.58	35.59
78	AMEX	SLYV	Mon, Apr 11, 2011	36.42	36.42	36.00	36.08
77	AMEX	SLYV	Fri, Apr 8, 2011	37.00	37.00	36.22	36.35
76	AMEX	SLYV	Thu, Apr 7, 2011	37.15	37.15	36.78	36.88
75	AMEX	SLYV	Wed, Apr 6, 2011	37.10	37.21	36.98	37.10
74	AMEX	SLYV	Tue, Apr 5, 2011	36.78	37.14	36.78	36.88
73	AMEX	SLYV	Mon, Apr 4, 2011	36.80	36.89	36.76	36.89
72	AMEX	SLYV	Fri, Apr 1, 2011	36.85	36.88	36.85	36.88
71	AMEX	SLYV	Thu, Mar 31, 2011	36.35	36.60	36.41	36.56
70	AMEX	SLYV	Wed, Mar 30, 2011	36.10	36.38	36.07	36.38
69	AMEX	SLYV	Tue, Mar 29, 2011	35.52	35.95	35.52	35.94
68	AMEX	SLYV	Mon, Mar 28, 2011	35.87	35.87	35.67	35.67
67	AMEX	SLYV	Fri, Mar 25, 2011	35.57	36.13	35.52	35.77
66	AMEX	SLYV	Thu, Mar 24, 2011	35.48	35.53	35.20	35.45
65	AMEX	SLYV	Wed, Mar 23, 2011	35.20	35.36	34.92	35.35
64	AMEX	SLYV	Tue, Mar 22, 2011	35.56	35.66	35.24	35.33
63	AMEX	SLYV	Mon, Mar 21, 2011	35.17	35.41	35.17	35.33
62	AMEX	SLYV	Fri, Mar 18, 2011	34.66	34.77	34.66	34.75
61	AMEX	SLYV	Thu, Mar 17, 2011	34.67	34.67	34.36	34.43
60	AMEX	SLYV	Wed, Mar 16, 2011	34.44	34.66	34.20	34.29
59	AMEX	SLYV	Tue, Mar 15, 2011	34.19	34.76	33.82	34.72
58	AMEX	SLYV	Mon, Mar 14, 2011	34.78	34.99	34.60	34.99
57	AMEX	SLYV	Fri, Mar 11, 2011	36.20	36.20	34.73	35.16
56	AMEX	SLYV	Thu, Mar 10, 2011	35.57	35.57	35.10	35.11
55	AMEX	SLYV	Wed, Mar 9, 2011	36.10	36.10	35.98	36.06
54	AMEX	SLYV	Tue, Mar 8, 2011	35.36	36.16	35.36	36.02
53	AMEX	SLYV	Mon, Mar 7, 2011	36.13	36.25	35.10	35.41
52	AMEX	SLYV	Fri, Mar 4, 2011	36.19	36.19	35.58	35.95
51	AMEX	SLYV	Thu, Mar 3, 2011	35.68	36.25	35.68	36.13
50	AMEX	SLYV	Wed, Mar 2, 2011	35.31	35.40	35.26	35.34
49	AMEX	SLYV	Tue, Mar 1, 2011	36.00	36.00	35.26	35.26
48	AMEX	SLYV	Mon, Feb 28, 2011	36.01	36.02	35.67	35.77
47	AMEX	SLYV	Fri, Feb 25, 2011	35.33	35.72	35.33	35.70
46	AMEX	SLYV	Thu, Feb 24, 2011	34.74	35.13	34.63	35.02
45	AMEX	SLYV	Wed, Feb 23, 2011	35.51	35.53	34.78	34.84
44	AMEX	SLYV	Tue, Feb 22, 2011	36.09	36.24	35.48	35.49
43	AMEX	SLYV	Fri, Feb 18, 2011	36.41	36.50	36.08	36.36
42	AMEX	SLYV	Thu, Feb 17, 2011	36.02	36.37	36.02	36.36
41	AMEX	SLYV	Wed, Feb 16, 2011	36.02	36.09	35.93	36.04
40	AMEX	SLYV	Tue, Feb 15, 2011	36.04	36.05	35.86	35.87
39	AMEX	SLYV	Mon, Feb 14, 2011	35.98	36.06	35.97	35.97
38	AMEX	SLYV	Fri, Feb 11, 2011	35.44	35.92	35.36	35.90
37	AMEX	SLYV	Thu, Feb 10, 2011	35.27	35.59	35.27	35.47
36	AMEX	SLYV	Wed, Feb 9, 2011	35.57	35.57	35.35	35.51
35	AMEX	SLYV	Tue, Feb 8, 2011	35.39	35.54	35.37	35.54
34	AMEX	SLYV	Mon, Feb 7, 2011	35.11	35.60	35.11	35.45
33	AMEX	SLYV	Fri, Feb 4, 2011	35.02	35.12	34.88	35.05
32	AMEX	SLYV	Thu, Feb 3, 2011	34.96	35.07	34.56	35.01
31	AMEX	SLYV	Wed, Feb 2, 2011	35.16	35.21	34.98	34.99
30	AMEX	SLYV	Tue, Feb 1, 2011	34.62	35.24	34.58	35.16
29	AMEX	SLYV	Mon, Jan 31, 2011	34.54	34.63	34.16	34.39
28	AMEX	SLYV	Fri, Jan 28, 2011	35.12	35.12	34.27	34.28
27	AMEX	SLYV	Thu, Jan 27, 2011	35.02	35.23	34.93	35.22
26	AMEX	SLYV	Wed, Jan 26, 2011	34.60	35.15	34.53	35.02
25	AMEX	SLYV	Tue, Jan 25, 2011	34.23	34.38	34.13	34.21
24	AMEX	SLYV	Mon, Jan 24, 2011	34.06	34.41	34.06	34.36
23	AMEX	SLYV	Fri, Jan 21, 2011	34.34	34.34	34.00	34.00
22	AMEX	SLYV	Thu, Jan 20, 2011	34.34	34.34	34.18	34.24
21	AMEX	SLYV	Wed, Jan 19, 2011	35.24	35.24	34.47	34.48
20	AMEX	SLYV	Tue, Jan 18, 2011	35.19	35.22	35.04	35.22
19	AMEX	SLYV	Fri, Jan 14, 2011	34.83	35.26	34.83	35.20
18	AMEX	SLYV	Thu, Jan 13, 2011	34.87	34.99	34.78	34.78
17	AMEX	SLYV	Wed, Jan 12, 2011	34.79	34.94	34.73	34.85
16	AMEX	SLYV	Tue, Jan 11, 2011	34.59	34.62	34.35	34.49
15	AMEX	SLYV	Mon, Jan 10, 2011	34.23	34.52	34.00	34.48
14	AMEX	SLYV	Fri, Jan 7, 2011	34.64	34.68	33.98	34.32
13	AMEX	SLYV	Thu, Jan 6, 2011	34.82	34.82	34.50	34.50
12	AMEX	SLYV	Wed, Jan 5, 2011	34.49	34.81	34.49	34.79
11	AMEX	SLYV	Tue, Jan 4, 2011	35.11	35.11	34.43	34.50
10	AMEX	SLYV	Mon, Jan 3, 2011	34.73	35.35	34.73	35.17
9	AMEX	SLYV	Fri, Dec 31, 2010	34.82	34.89	34.50	34.50
8	AMEX	SLYV	Thu, Dec 30, 2010	34.99	35.00	34.86	34.88
7	AMEX	SLYV	Wed, Dec 29, 2010	34.94	34.97	34.88	34.90
6	AMEX	SLYV	Tue, Dec 28, 2010	35.04	35.04	34.76	34.84
5	AMEX	SLYV	Mon, Dec 27, 2010	34.72	34.98	34.72	34.97
4	AMEX	SLYV	Thu, Dec 23, 2010	34.93	34.93	34.70	34.75
3	AMEX	SLYV	Wed, Dec 22, 2010	34.78	34.95	34.77	34.87
2	AMEX	SLYV	Tue, Dec 21, 2010	34.59	34.70	34.52	34.63
1	AMEX	SLYV	Mon, Dec 20, 2010	28.95	35.99	28.95	34.58
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Index--symbol--CVK AMEX:SLYV Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024