Direxion Daily S&P 500 Bear 1X Shares AMEX:SPDN Historical Prices

Below are the 1980 trading days of historical prices for SPDN.

#	Exchange	Symbol	Date	Open	High	Low	Close
1980	AMEX	SPDN	Fri, Apr 19, 2024	12.82	12.96	12.79	12.92
1979	AMEX	SPDN	Thu, Apr 18, 2024	12.75	12.83	12.69	12.81
1978	AMEX	SPDN	Wed, Apr 17, 2024	12.63	12.81	12.63	12.78
1977	AMEX	SPDN	Tue, Apr 16, 2024	12.65	12.73	12.62	12.69
1976	AMEX	SPDN	Mon, Apr 15, 2024	12.41	12.69	12.40	12.66
1975	AMEX	SPDN	Fri, Apr 12, 2024	12.43	12.55	12.39	12.51
1974	AMEX	SPDN	Thu, Apr 11, 2024	12.38	12.48	12.29	12.32
1973	AMEX	SPDN	Wed, Apr 10, 2024	12.44	12.47	12.38	12.41
1972	AMEX	SPDN	Tue, Apr 9, 2024	12.27	12.41	12.26	12.29
1971	AMEX	SPDN	Mon, Apr 8, 2024	12.29	12.32	12.27	12.31
1970	AMEX	SPDN	Fri, Apr 5, 2024	12.41	12.41	12.26	12.30
1969	AMEX	SPDN	Thu, Apr 4, 2024	12.18	12.44	12.17	12.44
1968	AMEX	SPDN	Wed, Apr 3, 2024	12.31	12.31	12.23	12.28
1967	AMEX	SPDN	Tue, Apr 2, 2024	12.30	12.34	12.27	12.27
1966	AMEX	SPDN	Mon, Apr 1, 2024	12.16	12.23	12.15	12.20
1965	AMEX	SPDN	Thu, Mar 28, 2024	12.18	12.18	12.14	12.17
1964	AMEX	SPDN	Wed, Mar 27, 2024	12.21	12.26	12.17	12.17
1963	AMEX	SPDN	Tue, Mar 26, 2024	12.20	12.27	12.20	12.27
1962	AMEX	SPDN	Mon, Mar 25, 2024	12.23	12.24	12.21	12.23
1961	AMEX	SPDN	Fri, Mar 22, 2024	12.17	12.20	12.16	12.19
1960	AMEX	SPDN	Thu, Mar 21, 2024	12.13	12.18	12.12	12.17
1959	AMEX	SPDN	Wed, Mar 20, 2024	12.31	12.33	12.20	12.21
1958	AMEX	SPDN	Tue, Mar 19, 2024	12.40	12.42	12.30	12.30
1957	AMEX	SPDN	Mon, Mar 18, 2024	12.48	12.53	12.46	12.38
1956	AMEX	SPDN	Fri, Mar 15, 2024	12.58	12.63	12.55	12.59
1955	AMEX	SPDN	Thu, Mar 14, 2024	12.45	12.58	12.45	12.50
1954	AMEX	SPDN	Wed, Mar 13, 2024	12.44	12.50	12.43	12.46
1953	AMEX	SPDN	Tue, Mar 12, 2024	12.53	12.59	12.43	12.43
1952	AMEX	SPDN	Mon, Mar 11, 2024	12.59	12.64	12.56	12.57
1951	AMEX	SPDN	Fri, Mar 8, 2024	12.46	12.57	12.40	12.55
1950	AMEX	SPDN	Thu, Mar 7, 2024	12.52	12.54	12.45	12.47
1949	AMEX	SPDN	Wed, Mar 6, 2024	12.57	12.63	12.54	12.60
1948	AMEX	SPDN	Tue, Mar 5, 2024	12.58	12.71	12.58	12.65
1947	AMEX	SPDN	Mon, Mar 4, 2024	12.53	12.54	12.48	12.53
1946	AMEX	SPDN	Fri, Mar 1, 2024	12.61	12.62	12.50	12.50
1945	AMEX	SPDN	Thu, Feb 29, 2024	12.63	12.68	12.59	12.62
1944	AMEX	SPDN	Wed, Feb 28, 2024	12.69	12.69	12.64	12.66
1943	AMEX	SPDN	Tue, Feb 27, 2024	12.64	12.70	12.63	12.65
1942	AMEX	SPDN	Mon, Feb 26, 2024	12.61	12.66	12.59	12.65
1941	AMEX	SPDN	Fri, Feb 23, 2024	12.57	12.63	12.55	12.61
1940	AMEX	SPDN	Thu, Feb 22, 2024	12.70	12.73	12.59	12.61
1939	AMEX	SPDN	Wed, Feb 21, 2024	12.91	12.97	12.86	12.88
1938	AMEX	SPDN	Tue, Feb 20, 2024	12.85	12.94	12.83	12.88
1937	AMEX	SPDN	Fri, Feb 16, 2024	12.74	12.83	12.72	12.80
1936	AMEX	SPDN	Thu, Feb 15, 2024	12.80	12.82	12.73	12.74
1935	AMEX	SPDN	Wed, Feb 14, 2024	12.85	12.92	12.80	12.81
1934	AMEX	SPDN	Tue, Feb 13, 2024	12.92	13.01	12.89	12.92
1933	AMEX	SPDN	Mon, Feb 12, 2024	12.74	12.77	12.68	12.75
1932	AMEX	SPDN	Fri, Feb 9, 2024	12.79	12.80	12.73	12.73
1931	AMEX	SPDN	Thu, Feb 8, 2024	12.81	12.84	12.80	12.80
1930	AMEX	SPDN	Wed, Feb 7, 2024	12.85	12.87	12.80	12.81
1929	AMEX	SPDN	Tue, Feb 6, 2024	12.91	12.96	12.90	12.90
1928	AMEX	SPDN	Mon, Feb 5, 2024	12.91	13.00	12.90	12.94
1927	AMEX	SPDN	Fri, Feb 2, 2024	13.01	13.02	12.85	12.89
1926	AMEX	SPDN	Thu, Feb 1, 2024	13.14	13.17	13.02	13.02
1925	AMEX	SPDN	Wed, Jan 31, 2024	13.03	13.19	13.02	13.19
1924	AMEX	SPDN	Tue, Jan 30, 2024	12.97	12.99	12.95	12.97
1923	AMEX	SPDN	Mon, Jan 29, 2024	13.05	13.07	12.95	12.96
1922	AMEX	SPDN	Fri, Jan 26, 2024	13.05	13.08	13.02	13.05
1921	AMEX	SPDN	Thu, Jan 25, 2024	13.04	13.11	13.03	13.03
1920	AMEX	SPDN	Wed, Jan 24, 2024	13.04	13.11	13.00	13.10
1919	AMEX	SPDN	Tue, Jan 23, 2024	13.12	13.16	13.10	13.10
1918	AMEX	SPDN	Mon, Jan 22, 2024	13.13	13.16	13.10	13.14
1917	AMEX	SPDN	Fri, Jan 19, 2024	13.29	13.32	13.16	13.17
1916	AMEX	SPDN	Thu, Jan 18, 2024	13.39	13.45	13.32	13.33
1915	AMEX	SPDN	Wed, Jan 17, 2024	13.45	13.51	13.42	13.43
1914	AMEX	SPDN	Tue, Jan 16, 2024	13.36	13.41	13.31	13.36
1913	AMEX	SPDN	Fri, Jan 12, 2024	13.27	13.34	13.25	13.30
1912	AMEX	SPDN	Thu, Jan 11, 2024	13.28	13.43	13.26	13.31
1911	AMEX	SPDN	Wed, Jan 10, 2024	13.36	13.37	13.27	13.29
1910	AMEX	SPDN	Tue, Jan 9, 2024	13.41	13.43	13.33	13.37
1909	AMEX	SPDN	Mon, Jan 8, 2024	13.51	13.52	13.33	13.35
1908	AMEX	SPDN	Fri, Jan 5, 2024	13.54	13.57	13.46	13.52
1907	AMEX	SPDN	Thu, Jan 4, 2024	13.51	13.55	13.44	13.55
1906	AMEX	SPDN	Wed, Jan 3, 2024	13.44	13.50	13.42	13.49
1905	AMEX	SPDN	Tue, Jan 2, 2024	13.39	13.44	13.35	13.38
1904	AMEX	SPDN	Fri, Dec 29, 2023	13.27	13.35	13.25	13.29
1903	AMEX	SPDN	Thu, Dec 28, 2023	13.25	13.27	13.23	13.26
1902	AMEX	SPDN	Wed, Dec 27, 2023	13.27	13.29	13.24	13.24
1901	AMEX	SPDN	Tue, Dec 26, 2023	13.30	13.31	13.24	13.27
1900	AMEX	SPDN	Fri, Dec 22, 2023	13.31	13.38	13.27	13.32
1899	AMEX	SPDN	Thu, Dec 21, 2023	13.38	13.46	13.34	13.34
1898	AMEX	SPDN	Wed, Dec 20, 2023	13.51	13.68	13.45	13.47
1897	AMEX	SPDN	Tue, Dec 19, 2023	13.55	13.55	13.47	13.47
1896	AMEX	SPDN	Mon, Dec 18, 2023	13.58	13.60	13.53	13.56
1895	AMEX	SPDN	Fri, Dec 15, 2023	13.65	13.66	13.60	13.63
1894	AMEX	SPDN	Thu, Dec 14, 2023	13.58	13.68	13.55	13.61
1893	AMEX	SPDN	Wed, Dec 13, 2023	13.82	13.83	13.63	13.65
1892	AMEX	SPDN	Tue, Dec 12, 2023	13.90	13.93	13.82	13.82
1891	AMEX	SPDN	Mon, Dec 11, 2023	13.95	13.96	13.88	13.88
1890	AMEX	SPDN	Fri, Dec 8, 2023	14.02	14.03	13.92	13.94
1889	AMEX	SPDN	Thu, Dec 7, 2023	14.04	14.05	13.97	14.00
1888	AMEX	SPDN	Wed, Dec 6, 2023	13.98	14.11	13.97	14.10
1887	AMEX	SPDN	Tue, Dec 5, 2023	14.08	14.09	14.00	14.04
1886	AMEX	SPDN	Mon, Dec 4, 2023	14.06	14.10	14.02	14.02
1885	AMEX	SPDN	Fri, Dec 1, 2023	14.05	14.07	13.94	13.96
1884	AMEX	SPDN	Thu, Nov 30, 2023	14.05	14.12	14.02	14.03
1883	AMEX	SPDN	Wed, Nov 29, 2023	14.01	14.09	13.96	14.07
1882	AMEX	SPDN	Tue, Nov 28, 2023	14.09	14.11	14.02	14.06
1881	AMEX	SPDN	Mon, Nov 27, 2023	14.08	14.09	14.05	14.08
1880	AMEX	SPDN	Fri, Nov 24, 2023	14.05	14.07	14.04	14.04
1879	AMEX	SPDN	Wed, Nov 22, 2023	14.05	14.09	14.01	14.05
1878	AMEX	SPDN	Tue, Nov 21, 2023	14.10	14.14	14.09	14.09
1877	AMEX	SPDN	Mon, Nov 20, 2023	14.18	14.18	14.03	14.07
1876	AMEX	SPDN	Fri, Nov 17, 2023	14.17	14.22	14.15	14.17
1875	AMEX	SPDN	Thu, Nov 16, 2023	14.21	14.25	14.17	14.19
1874	AMEX	SPDN	Wed, Nov 15, 2023	14.18	14.22	14.14	14.20
1873	AMEX	SPDN	Tue, Nov 14, 2023	14.30	14.31	14.18	14.22
1872	AMEX	SPDN	Mon, Nov 13, 2023	14.53	14.56	14.47	14.49
1871	AMEX	SPDN	Fri, Nov 10, 2023	14.65	14.70	14.48	14.48
1870	AMEX	SPDN	Thu, Nov 9, 2023	14.56	14.73	14.55	14.71
1869	AMEX	SPDN	Wed, Nov 8, 2023	14.57	14.67	14.57	14.59
1868	AMEX	SPDN	Tue, Nov 7, 2023	14.65	14.68	14.58	14.60
1867	AMEX	SPDN	Mon, Nov 6, 2023	14.64	14.71	14.62	14.64
1866	AMEX	SPDN	Fri, Nov 3, 2023	14.73	14.73	14.62	14.67
1865	AMEX	SPDN	Thu, Nov 2, 2023	14.94	14.95	14.80	14.81
1864	AMEX	SPDN	Wed, Nov 1, 2023	15.21	15.23	15.05	15.08
1863	AMEX	SPDN	Tue, Oct 31, 2023	15.31	15.39	15.24	15.25
1862	AMEX	SPDN	Mon, Oct 30, 2023	15.41	15.46	15.30	15.34
1861	AMEX	SPDN	Fri, Oct 27, 2023	15.38	15.58	15.37	15.52
1860	AMEX	SPDN	Thu, Oct 26, 2023	15.30	15.48	15.27	15.44
1859	AMEX	SPDN	Wed, Oct 25, 2023	15.10	15.27	15.10	15.25
1858	AMEX	SPDN	Tue, Oct 24, 2023	15.06	15.14	14.99	15.03
1857	AMEX	SPDN	Mon, Oct 23, 2023	15.17	15.24	15.00	15.15
1856	AMEX	SPDN	Fri, Oct 20, 2023	14.94	15.12	14.93	15.11
1855	AMEX	SPDN	Thu, Oct 19, 2023	14.76	14.95	14.70	14.92
1854	AMEX	SPDN	Wed, Oct 18, 2023	14.66	14.82	14.62	14.78
1853	AMEX	SPDN	Tue, Oct 17, 2023	14.70	14.71	14.53	14.60
1852	AMEX	SPDN	Mon, Oct 16, 2023	14.67	14.67	14.55	14.58
1851	AMEX	SPDN	Fri, Oct 13, 2023	14.61	14.80	14.57	14.74
1850	AMEX	SPDN	Thu, Oct 12, 2023	14.54	14.74	14.54	14.66
1849	AMEX	SPDN	Wed, Oct 11, 2023	14.58	14.67	14.56	14.57
1848	AMEX	SPDN	Tue, Oct 10, 2023	14.67	14.69	14.53	14.63
1847	AMEX	SPDN	Mon, Oct 9, 2023	14.85	14.88	14.68	14.70
1846	AMEX	SPDN	Fri, Oct 6, 2023	15.05	15.10	14.73	14.79
1845	AMEX	SPDN	Thu, Oct 5, 2023	14.95	15.07	14.92	14.96
1844	AMEX	SPDN	Wed, Oct 4, 2023	15.04	15.09	14.92	14.94
1843	AMEX	SPDN	Tue, Oct 3, 2023	14.93	15.10	14.88	15.05
1842	AMEX	SPDN	Mon, Oct 2, 2023	14.86	14.95	14.80	14.85
1841	AMEX	SPDN	Fri, Sep 29, 2023	14.69	14.89	14.69	14.84
1840	AMEX	SPDN	Thu, Sep 28, 2023	14.90	14.92	14.73	14.80
1839	AMEX	SPDN	Wed, Sep 27, 2023	14.84	15.01	14.82	14.87
1838	AMEX	SPDN	Tue, Sep 26, 2023	14.76	14.91	14.75	14.88
1837	AMEX	SPDN	Mon, Sep 25, 2023	14.77	14.77	14.65	14.65
1836	AMEX	SPDN	Fri, Sep 22, 2023	14.65	14.73	14.59	14.72
1835	AMEX	SPDN	Thu, Sep 21, 2023	14.54	14.68	14.53	14.67
1834	AMEX	SPDN	Wed, Sep 20, 2023	14.26	14.44	14.24	14.43
1833	AMEX	SPDN	Tue, Sep 19, 2023	14.30	14.39	14.28	14.30
1832	AMEX	SPDN	Mon, Sep 18, 2023	14.49	14.50	14.42	14.27
1831	AMEX	SPDN	Fri, Sep 15, 2023	14.35	14.49	14.34	14.48
1830	AMEX	SPDN	Thu, Sep 14, 2023	14.33	14.38	14.27	14.29
1829	AMEX	SPDN	Wed, Sep 13, 2023	14.41	14.45	14.37	14.41
1828	AMEX	SPDN	Tue, Sep 12, 2023	14.39	14.44	14.34	14.43
1827	AMEX	SPDN	Mon, Sep 11, 2023	14.34	14.40	14.33	14.34
1826	AMEX	SPDN	Fri, Sep 8, 2023	14.44	14.47	14.38	14.43
1825	AMEX	SPDN	Thu, Sep 7, 2023	14.51	14.51	14.42	14.45
1824	AMEX	SPDN	Wed, Sep 6, 2023	14.32	14.47	14.32	14.39
1823	AMEX	SPDN	Tue, Sep 5, 2023	14.24	14.30	14.23	14.29
1822	AMEX	SPDN	Fri, Sep 1, 2023	14.16	14.28	14.15	14.22
1821	AMEX	SPDN	Thu, Aug 31, 2023	14.20	14.25	14.17	14.24
1820	AMEX	SPDN	Wed, Aug 30, 2023	14.26	14.29	14.20	14.22
1819	AMEX	SPDN	Tue, Aug 29, 2023	14.48	14.49	14.26	14.27
1818	AMEX	SPDN	Mon, Aug 28, 2023	14.50	14.54	14.46	14.48
1817	AMEX	SPDN	Fri, Aug 25, 2023	14.60	14.73	14.52	14.57
1816	AMEX	SPDN	Thu, Aug 24, 2023	14.40	14.67	14.38	14.66
1815	AMEX	SPDN	Wed, Aug 23, 2023	14.59	14.59	14.43	14.46
1814	AMEX	SPDN	Tue, Aug 22, 2023	14.52	14.63	14.51	14.61
1813	AMEX	SPDN	Mon, Aug 21, 2023	14.62	14.71	14.54	14.57
1812	AMEX	SPDN	Fri, Aug 18, 2023	14.76	14.77	14.63	14.66
1811	AMEX	SPDN	Thu, Aug 17, 2023	14.50	14.67	14.49	14.66
1810	AMEX	SPDN	Wed, Aug 16, 2023	14.45	14.54	14.40	14.54
1809	AMEX	SPDN	Tue, Aug 15, 2023	14.33	14.45	14.32	14.43
1808	AMEX	SPDN	Mon, Aug 14, 2023	14.38	14.38	14.26	14.26
1807	AMEX	SPDN	Fri, Aug 11, 2023	14.39	14.41	14.30	14.34
1806	AMEX	SPDN	Thu, Aug 10, 2023	14.25	14.36	14.13	14.33
1805	AMEX	SPDN	Wed, Aug 9, 2023	14.21	14.34	14.21	14.32
1804	AMEX	SPDN	Tue, Aug 8, 2023	14.24	14.33	14.21	14.21
1803	AMEX	SPDN	Mon, Aug 7, 2023	14.21	14.24	14.15	14.15
1802	AMEX	SPDN	Fri, Aug 4, 2023	14.15	14.29	14.09	14.27
1801	AMEX	SPDN	Thu, Aug 3, 2023	14.23	14.25	14.14	14.20
1800	AMEX	SPDN	Wed, Aug 2, 2023	14.06	14.18	14.06	14.15
1799	AMEX	SPDN	Tue, Aug 1, 2023	13.96	13.99	13.93	13.96
1798	AMEX	SPDN	Mon, Jul 31, 2023	13.92	13.97	13.91	13.92
1797	AMEX	SPDN	Fri, Jul 28, 2023	13.97	14.00	13.92	13.94
1796	AMEX	SPDN	Thu, Jul 27, 2023	13.87	14.10	13.85	14.06
1795	AMEX	SPDN	Wed, Jul 26, 2023	13.99	14.04	13.92	13.97
1794	AMEX	SPDN	Tue, Jul 25, 2023	14.02	14.02	13.93	13.97
1793	AMEX	SPDN	Mon, Jul 24, 2023	14.02	14.05	13.98	14.01
1792	AMEX	SPDN	Fri, Jul 21, 2023	14.00	14.06	14.00	14.06
1791	AMEX	SPDN	Thu, Jul 20, 2023	13.99	14.08	13.96	14.05
1790	AMEX	SPDN	Wed, Jul 19, 2023	13.95	13.98	13.92	13.95
1789	AMEX	SPDN	Tue, Jul 18, 2023	14.10	14.11	13.97	13.99
1788	AMEX	SPDN	Mon, Jul 17, 2023	14.14	14.14	14.06	14.09
1787	AMEX	SPDN	Fri, Jul 14, 2023	14.09	14.15	14.06	14.13
1786	AMEX	SPDN	Thu, Jul 13, 2023	14.16	14.17	14.09	14.12
1785	AMEX	SPDN	Wed, Jul 12, 2023	14.21	14.26	14.17	14.22
1784	AMEX	SPDN	Tue, Jul 11, 2023	14.40	14.43	14.32	14.33
1783	AMEX	SPDN	Mon, Jul 10, 2023	14.46	14.49	14.41	14.43
1782	AMEX	SPDN	Fri, Jul 7, 2023	14.45	14.46	14.32	14.46
1781	AMEX	SPDN	Thu, Jul 6, 2023	14.42	14.49	14.39	14.40
1780	AMEX	SPDN	Wed, Jul 5, 2023	14.32	14.32	14.26	14.29
1779	AMEX	SPDN	Mon, Jul 3, 2023	14.28	14.30	14.25	14.25
1778	AMEX	SPDN	Fri, Jun 30, 2023	14.33	14.34	14.24	14.27
1777	AMEX	SPDN	Thu, Jun 29, 2023	14.50	14.52	14.43	14.43
1776	AMEX	SPDN	Wed, Jun 28, 2023	14.53	14.55	14.45	14.49
1775	AMEX	SPDN	Tue, Jun 27, 2023	14.62	14.63	14.47	14.50
1774	AMEX	SPDN	Mon, Jun 26, 2023	14.60	14.66	14.54	14.65
1773	AMEX	SPDN	Fri, Jun 23, 2023	14.59	14.60	14.52	14.59
1772	AMEX	SPDN	Thu, Jun 22, 2023	14.55	14.56	14.46	14.46
1771	AMEX	SPDN	Wed, Jun 21, 2023	14.47	14.53	14.44	14.52
1770	AMEX	SPDN	Tue, Jun 20, 2023	14.68	14.76	14.67	14.42
1769	AMEX	SPDN	Fri, Jun 16, 2023	14.50	14.64	14.49	14.63
1768	AMEX	SPDN	Thu, Jun 15, 2023	14.77	14.77	14.51	14.56
1767	AMEX	SPDN	Wed, Jun 14, 2023	14.73	14.85	14.67	14.74
1766	AMEX	SPDN	Tue, Jun 13, 2023	14.79	14.82	14.73	14.75
1765	AMEX	SPDN	Mon, Jun 12, 2023	14.94	14.97	14.84	14.85
1764	AMEX	SPDN	Fri, Jun 9, 2023	14.97	15.01	14.90	14.98
1763	AMEX	SPDN	Thu, Jun 8, 2023	15.07	15.11	14.98	14.99
1762	AMEX	SPDN	Wed, Jun 7, 2023	15.00	15.10	14.97	15.07
1761	AMEX	SPDN	Tue, Jun 6, 2023	15.07	15.09	15.00	15.02
1760	AMEX	SPDN	Mon, Jun 5, 2023	15.01	15.08	14.96	15.02
1759	AMEX	SPDN	Fri, Jun 2, 2023	15.14	15.16	14.99	15.02
1758	AMEX	SPDN	Thu, Jun 1, 2023	15.37	15.41	15.19	15.23
1757	AMEX	SPDN	Wed, May 31, 2023	15.35	15.43	15.33	15.36
1756	AMEX	SPDN	Tue, May 30, 2023	15.21	15.33	15.20	15.28
1755	AMEX	SPDN	Fri, May 26, 2023	15.45	15.46	15.25	15.29
1754	AMEX	SPDN	Thu, May 25, 2023	15.47	15.55	15.41	15.47
1753	AMEX	SPDN	Wed, May 24, 2023	15.54	15.64	15.54	15.60
1752	AMEX	SPDN	Tue, May 23, 2023	15.36	15.50	15.33	15.48
1751	AMEX	SPDN	Mon, May 22, 2023	15.31	15.36	15.25	15.31
1750	AMEX	SPDN	Fri, May 19, 2023	15.25	15.35	15.23	15.30
1749	AMEX	SPDN	Thu, May 18, 2023	15.43	15.44	15.26	15.28
1748	AMEX	SPDN	Wed, May 17, 2023	15.52	15.58	15.39	15.41
1747	AMEX	SPDN	Tue, May 16, 2023	15.55	15.61	15.51	15.60
1746	AMEX	SPDN	Mon, May 15, 2023	15.53	15.60	15.48	15.50
1745	AMEX	SPDN	Fri, May 12, 2023	15.47	15.64	15.46	15.55
1744	AMEX	SPDN	Thu, May 11, 2023	15.53	15.60	15.51	15.51
1743	AMEX	SPDN	Wed, May 10, 2023	15.45	15.63	15.42	15.49
1742	AMEX	SPDN	Tue, May 9, 2023	15.55	15.56	15.51	15.55
1741	AMEX	SPDN	Mon, May 8, 2023	15.47	15.53	15.47	15.48
1740	AMEX	SPDN	Fri, May 5, 2023	15.62	15.63	15.43	15.48
1739	AMEX	SPDN	Thu, May 4, 2023	15.69	15.81	15.68	15.76
1738	AMEX	SPDN	Wed, May 3, 2023	15.52	15.65	15.43	15.65
1737	AMEX	SPDN	Tue, May 2, 2023	15.39	15.65	15.39	15.53
1736	AMEX	SPDN	Mon, May 1, 2023	15.36	15.37	15.28	15.36
1735	AMEX	SPDN	Fri, Apr 28, 2023	15.50	15.50	15.33	15.33
1734	AMEX	SPDN	Thu, Apr 27, 2023	15.66	15.67	15.45	15.47
1733	AMEX	SPDN	Wed, Apr 26, 2023	15.67	15.79	15.63	15.76
1732	AMEX	SPDN	Tue, Apr 25, 2023	15.53	15.70	15.51	15.70
1731	AMEX	SPDN	Mon, Apr 24, 2023	15.47	15.52	15.43	15.45
1730	AMEX	SPDN	Fri, Apr 21, 2023	15.45	15.53	15.44	15.45
1729	AMEX	SPDN	Thu, Apr 20, 2023	15.49	15.52	15.40	15.47
1728	AMEX	SPDN	Wed, Apr 19, 2023	15.45	15.45	15.34	15.37
1727	AMEX	SPDN	Tue, Apr 18, 2023	15.32	15.42	15.31	15.36
1726	AMEX	SPDN	Mon, Apr 17, 2023	15.42	15.48	15.37	15.37
1725	AMEX	SPDN	Fri, Apr 14, 2023	15.41	15.51	15.33	15.42
1724	AMEX	SPDN	Thu, Apr 13, 2023	15.54	15.55	15.36	15.38
1723	AMEX	SPDN	Wed, Apr 12, 2023	15.42	15.60	15.42	15.58
1722	AMEX	SPDN	Tue, Apr 11, 2023	15.49	15.54	15.46	15.52
1721	AMEX	SPDN	Mon, Apr 10, 2023	15.62	15.65	15.51	15.52
1720	AMEX	SPDN	Thu, Apr 6, 2023	15.61	15.66	15.52	15.52
1719	AMEX	SPDN	Wed, Apr 5, 2023	15.55	15.64	15.53	15.57
1718	AMEX	SPDN	Tue, Apr 4, 2023	15.41	15.58	15.40	15.52
1717	AMEX	SPDN	Mon, Apr 3, 2023	15.51	15.53	15.42	15.43
1716	AMEX	SPDN	Fri, Mar 31, 2023	15.68	15.68	15.48	15.49
1715	AMEX	SPDN	Thu, Mar 30, 2023	15.68	15.77	15.68	15.70
1714	AMEX	SPDN	Wed, Mar 29, 2023	15.85	15.90	15.78	15.79
1713	AMEX	SPDN	Tue, Mar 28, 2023	16.00	16.09	15.98	16.02
1712	AMEX	SPDN	Mon, Mar 27, 2023	15.91	16.01	15.88	15.97
1711	AMEX	SPDN	Fri, Mar 24, 2023	16.17	16.26	16.00	16.00
1710	AMEX	SPDN	Thu, Mar 23, 2023	16.01	16.21	15.84	16.10
1709	AMEX	SPDN	Wed, Mar 22, 2023	15.87	16.14	15.72	16.13
1708	AMEX	SPDN	Tue, Mar 21, 2023	15.93	16.00	15.84	15.87
1707	AMEX	SPDN	Mon, Mar 20, 2023	16.28	16.32	16.14	16.07
1706	AMEX	SPDN	Fri, Mar 17, 2023	16.17	16.38	16.14	16.30
1705	AMEX	SPDN	Thu, Mar 16, 2023	16.50	16.53	16.11	16.12
1704	AMEX	SPDN	Wed, Mar 15, 2023	16.55	16.63	16.40	16.40
1703	AMEX	SPDN	Tue, Mar 14, 2023	16.34	16.49	16.21	16.29
1702	AMEX	SPDN	Mon, Mar 13, 2023	16.72	16.77	16.35	16.57
1701	AMEX	SPDN	Fri, Mar 10, 2023	16.32	16.60	16.24	16.53
1700	AMEX	SPDN	Thu, Mar 9, 2023	15.96	16.33	15.89	16.29
1699	AMEX	SPDN	Wed, Mar 8, 2023	16.01	16.08	15.96	15.99
1698	AMEX	SPDN	Tue, Mar 7, 2023	15.77	16.04	15.76	16.02
1697	AMEX	SPDN	Mon, Mar 6, 2023	15.74	15.78	15.65	15.76
1696	AMEX	SPDN	Fri, Mar 3, 2023	15.95	15.98	15.76	15.77
1695	AMEX	SPDN	Thu, Mar 2, 2023	16.23	16.25	15.98	16.02
1694	AMEX	SPDN	Wed, Mar 1, 2023	16.11	16.20	16.06	16.14
1693	AMEX	SPDN	Tue, Feb 28, 2023	16.03	16.08	15.95	16.07
1692	AMEX	SPDN	Mon, Feb 27, 2023	15.93	16.06	15.87	16.02
1691	AMEX	SPDN	Fri, Feb 24, 2023	16.09	16.18	16.04	16.07
1690	AMEX	SPDN	Thu, Feb 23, 2023	15.84	16.06	15.82	15.88
1689	AMEX	SPDN	Wed, Feb 22, 2023	15.93	16.02	15.87	15.97
1688	AMEX	SPDN	Tue, Feb 21, 2023	15.78	15.95	15.74	15.94
1687	AMEX	SPDN	Fri, Feb 17, 2023	15.66	15.75	15.61	15.62
1686	AMEX	SPDN	Thu, Feb 16, 2023	15.55	15.58	15.39	15.56
1685	AMEX	SPDN	Wed, Feb 15, 2023	15.48	15.52	15.35	15.36
1684	AMEX	SPDN	Tue, Feb 14, 2023	15.44	15.55	15.30	15.40
1683	AMEX	SPDN	Mon, Feb 13, 2023	15.54	15.57	15.38	15.39
1682	AMEX	SPDN	Fri, Feb 10, 2023	15.66	15.68	15.56	15.57
1681	AMEX	SPDN	Thu, Feb 9, 2023	15.32	15.64	15.31	15.59
1680	AMEX	SPDN	Wed, Feb 8, 2023	15.36	15.48	15.31	15.46
1679	AMEX	SPDN	Tue, Feb 7, 2023	15.52	15.57	15.24	15.28
1678	AMEX	SPDN	Mon, Feb 6, 2023	15.48	15.55	15.42	15.47
1677	AMEX	SPDN	Fri, Feb 3, 2023	15.40	15.43	15.22	15.39
1676	AMEX	SPDN	Thu, Feb 2, 2023	15.28	15.36	15.15	15.22
1675	AMEX	SPDN	Wed, Feb 1, 2023	15.64	15.75	15.32	15.44
1674	AMEX	SPDN	Tue, Jan 31, 2023	15.80	15.82	15.60	15.60
1673	AMEX	SPDN	Mon, Jan 30, 2023	15.74	15.84	15.65	15.83
1672	AMEX	SPDN	Fri, Jan 27, 2023	15.70	15.71	15.53	15.63
1671	AMEX	SPDN	Thu, Jan 26, 2023	15.71	15.84	15.64	15.65
1670	AMEX	SPDN	Wed, Jan 25, 2023	15.99	16.09	15.81	15.82
1669	AMEX	SPDN	Tue, Jan 24, 2023	15.87	15.92	15.79	15.82
1668	AMEX	SPDN	Mon, Jan 23, 2023	15.96	16.00	15.72	15.81
1667	AMEX	SPDN	Fri, Jan 20, 2023	16.24	16.30	15.98	16.00
1666	AMEX	SPDN	Thu, Jan 19, 2023	16.25	16.34	16.19	16.29
1665	AMEX	SPDN	Wed, Jan 18, 2023	15.86	16.17	15.82	16.17
1664	AMEX	SPDN	Tue, Jan 17, 2023	15.87	15.93	15.81	15.91
1663	AMEX	SPDN	Fri, Jan 13, 2023	16.07	16.08	15.85	15.88
1662	AMEX	SPDN	Thu, Jan 12, 2023	15.93	16.11	15.86	15.93
1661	AMEX	SPDN	Wed, Jan 11, 2023	16.12	16.15	15.97	15.98
1660	AMEX	SPDN	Tue, Jan 10, 2023	16.32	16.36	16.18	16.18
1659	AMEX	SPDN	Mon, Jan 9, 2023	16.18	16.30	16.05	16.30
1658	AMEX	SPDN	Fri, Jan 6, 2023	16.52	16.65	16.23	16.28
1657	AMEX	SPDN	Thu, Jan 5, 2023	16.54	16.68	16.54	16.65
1656	AMEX	SPDN	Wed, Jan 4, 2023	16.49	16.62	16.37	16.46
1655	AMEX	SPDN	Tue, Jan 3, 2023	16.42	16.71	16.35	16.58
1654	AMEX	SPDN	Fri, Dec 30, 2022	16.58	16.68	16.51	16.51
1653	AMEX	SPDN	Thu, Dec 29, 2022	16.63	16.64	16.42	16.46
1652	AMEX	SPDN	Wed, Dec 28, 2022	16.55	16.75	16.46	16.74
1651	AMEX	SPDN	Tue, Dec 27, 2022	16.49	16.62	16.47	16.55
1650	AMEX	SPDN	Fri, Dec 23, 2022	16.61	16.68	16.47	16.47
1649	AMEX	SPDN	Thu, Dec 22, 2022	16.45	16.81	16.44	16.56
1648	AMEX	SPDN	Wed, Dec 21, 2022	16.44	16.47	16.27	16.32
1647	AMEX	SPDN	Tue, Dec 20, 2022	16.62	16.67	16.49	16.57
1646	AMEX	SPDN	Mon, Dec 19, 2022	16.57	16.79	16.55	16.58
1645	AMEX	SPDN	Fri, Dec 16, 2022	16.49	16.66	16.43	16.56
1644	AMEX	SPDN	Thu, Dec 15, 2022	16.18	16.44	16.14	16.36
1643	AMEX	SPDN	Wed, Dec 14, 2022	15.88	16.08	15.73	15.96
1642	AMEX	SPDN	Tue, Dec 13, 2022	15.53	15.98	15.52	15.87
1641	AMEX	SPDN	Mon, Dec 12, 2022	16.19	16.21	15.98	15.98
1640	AMEX	SPDN	Fri, Dec 9, 2022	16.15	16.22	16.04	16.22
1639	AMEX	SPDN	Thu, Dec 8, 2022	16.13	16.19	16.04	16.08
1638	AMEX	SPDN	Wed, Dec 7, 2022	16.22	16.25	16.11	16.20
1637	AMEX	SPDN	Tue, Dec 6, 2022	15.96	16.27	15.93	16.18
1636	AMEX	SPDN	Mon, Dec 5, 2022	15.77	16.00	15.74	15.93
1635	AMEX	SPDN	Fri, Dec 2, 2022	15.83	15.83	15.62	15.65
1634	AMEX	SPDN	Thu, Dec 1, 2022	15.57	15.73	15.53	15.63
1633	AMEX	SPDN	Wed, Nov 30, 2022	16.12	16.20	15.63	15.63
1632	AMEX	SPDN	Tue, Nov 29, 2022	16.09	16.20	16.04	16.11
1631	AMEX	SPDN	Mon, Nov 28, 2022	15.96	16.12	15.90	16.08
1630	AMEX	SPDN	Fri, Nov 25, 2022	15.85	15.86	15.81	15.84
1629	AMEX	SPDN	Wed, Nov 23, 2022	15.93	15.94	15.81	15.83
1628	AMEX	SPDN	Tue, Nov 22, 2022	16.05	16.11	15.91	15.92
1627	AMEX	SPDN	Mon, Nov 21, 2022	16.13	16.20	16.08	16.14
1626	AMEX	SPDN	Fri, Nov 18, 2022	16.00	16.19	15.99	16.06
1625	AMEX	SPDN	Thu, Nov 17, 2022	16.29	16.30	16.11	16.14
1624	AMEX	SPDN	Wed, Nov 16, 2022	16.03	16.11	15.99	16.07
1623	AMEX	SPDN	Tue, Nov 15, 2022	15.84	16.11	15.80	15.96
1622	AMEX	SPDN	Mon, Nov 14, 2022	16.02	16.10	15.89	16.09
1621	AMEX	SPDN	Fri, Nov 11, 2022	16.07	16.15	15.91	15.95
1620	AMEX	SPDN	Thu, Nov 10, 2022	16.40	16.51	16.09	16.11
1619	AMEX	SPDN	Wed, Nov 9, 2022	16.79	17.06	16.73	17.03
1618	AMEX	SPDN	Tue, Nov 8, 2022	16.72	16.88	16.55	16.69
1617	AMEX	SPDN	Mon, Nov 7, 2022	16.87	16.97	16.75	16.77
1616	AMEX	SPDN	Fri, Nov 4, 2022	16.91	17.22	16.82	16.94
1615	AMEX	SPDN	Thu, Nov 3, 2022	17.16	17.27	17.03	17.16
1614	AMEX	SPDN	Wed, Nov 2, 2022	16.60	17.00	16.40	16.99
1613	AMEX	SPDN	Tue, Nov 1, 2022	16.34	16.63	16.33	16.57
1612	AMEX	SPDN	Mon, Oct 31, 2022	16.49	16.54	16.41	16.51
1611	AMEX	SPDN	Fri, Oct 28, 2022	16.79	16.79	16.36	16.38
1610	AMEX	SPDN	Thu, Oct 27, 2022	16.64	16.80	16.55	16.78
1609	AMEX	SPDN	Wed, Oct 26, 2022	16.70	16.70	16.44	16.68
1608	AMEX	SPDN	Tue, Oct 25, 2022	16.82	16.83	16.53	16.56
1607	AMEX	SPDN	Mon, Oct 24, 2022	16.95	17.08	16.77	16.83
1606	AMEX	SPDN	Fri, Oct 21, 2022	17.46	17.53	17.00	17.02
1605	AMEX	SPDN	Thu, Oct 20, 2022	17.31	17.48	17.10	17.44
1604	AMEX	SPDN	Wed, Oct 19, 2022	17.27	17.43	17.14	17.29
1603	AMEX	SPDN	Tue, Oct 18, 2022	16.97	17.34	16.97	17.17
1602	AMEX	SPDN	Mon, Oct 17, 2022	17.50	17.51	17.32	17.37
1601	AMEX	SPDN	Fri, Oct 14, 2022	17.30	17.86	17.23	17.83
1600	AMEX	SPDN	Thu, Oct 13, 2022	18.26	18.32	17.34	17.42
1599	AMEX	SPDN	Wed, Oct 12, 2022	17.81	17.90	17.73	17.88
1598	AMEX	SPDN	Tue, Oct 11, 2022	17.81	17.93	17.58	17.83
1597	AMEX	SPDN	Mon, Oct 10, 2022	17.53	17.83	17.51	17.70
1596	AMEX	SPDN	Fri, Oct 7, 2022	17.30	17.66	17.28	17.57
1595	AMEX	SPDN	Thu, Oct 6, 2022	16.99	17.11	16.85	17.10
1594	AMEX	SPDN	Wed, Oct 5, 2022	17.08	17.19	16.81	16.92
1593	AMEX	SPDN	Tue, Oct 4, 2022	17.13	17.14	16.87	16.88
1592	AMEX	SPDN	Mon, Oct 3, 2022	17.68	17.78	17.32	17.41
1591	AMEX	SPDN	Fri, Sep 30, 2022	17.65	17.88	17.46	17.88
1590	AMEX	SPDN	Thu, Sep 29, 2022	17.40	17.74	17.40	17.59
1589	AMEX	SPDN	Wed, Sep 28, 2022	17.54	17.61	17.15	17.23
1588	AMEX	SPDN	Tue, Sep 27, 2022	17.35	17.69	17.24	17.58
1587	AMEX	SPDN	Mon, Sep 26, 2022	17.44	17.59	17.26	17.53
1586	AMEX	SPDN	Fri, Sep 23, 2022	17.24	17.57	17.24	17.36
1585	AMEX	SPDN	Thu, Sep 22, 2022	16.97	17.10	16.92	17.06
1584	AMEX	SPDN	Wed, Sep 21, 2022	16.55	16.91	16.41	16.91
1583	AMEX	SPDN	Tue, Sep 20, 2022	16.58	16.75	16.55	16.63
1582	AMEX	SPDN	Mon, Sep 19, 2022	16.74	16.74	16.46	16.44
1581	AMEX	SPDN	Fri, Sep 16, 2022	16.65	16.73	16.56	16.58
1580	AMEX	SPDN	Thu, Sep 15, 2022	16.34	16.51	16.22	16.45
1579	AMEX	SPDN	Wed, Sep 14, 2022	16.29	16.41	16.21	16.27
1578	AMEX	SPDN	Tue, Sep 13, 2022	16.01	16.38	15.95	16.33
1577	AMEX	SPDN	Mon, Sep 12, 2022	15.73	15.74	15.62	15.65
1576	AMEX	SPDN	Fri, Sep 9, 2022	15.97	15.98	15.78	15.82
1575	AMEX	SPDN	Thu, Sep 8, 2022	16.26	16.31	16.05	16.07
1574	AMEX	SPDN	Wed, Sep 7, 2022	16.48	16.48	16.13	16.17
1573	AMEX	SPDN	Tue, Sep 6, 2022	16.36	16.55	16.32	16.46
1572	AMEX	SPDN	Fri, Sep 2, 2022	16.06	16.48	16.01	16.40
1571	AMEX	SPDN	Thu, Sep 1, 2022	16.37	16.48	16.21	16.21
1570	AMEX	SPDN	Wed, Aug 31, 2022	16.08	16.27	16.03	16.26
1569	AMEX	SPDN	Tue, Aug 30, 2022	15.91	16.23	15.91	16.14
1568	AMEX	SPDN	Mon, Aug 29, 2022	15.98	16.02	15.84	15.96
1567	AMEX	SPDN	Fri, Aug 26, 2022	15.33	15.86	15.33	15.85
1566	AMEX	SPDN	Thu, Aug 25, 2022	15.50	15.53	15.33	15.34
1565	AMEX	SPDN	Wed, Aug 24, 2022	15.60	15.63	15.50	15.56
1564	AMEX	SPDN	Tue, Aug 23, 2022	15.58	15.62	15.48	15.60
1563	AMEX	SPDN	Mon, Aug 22, 2022	15.43	15.60	15.42	15.56
1562	AMEX	SPDN	Fri, Aug 19, 2022	15.13	15.27	15.13	15.23
1561	AMEX	SPDN	Thu, Aug 18, 2022	15.06	15.12	15.01	15.04
1560	AMEX	SPDN	Wed, Aug 17, 2022	15.09	15.15	14.98	15.08
1559	AMEX	SPDN	Tue, Aug 16, 2022	15.03	15.07	14.89	14.96
1558	AMEX	SPDN	Mon, Aug 15, 2022	15.14	15.14	14.98	15.00
1557	AMEX	SPDN	Fri, Aug 12, 2022	15.24	15.28	15.05	15.06
1556	AMEX	SPDN	Thu, Aug 11, 2022	15.20	15.34	15.12	15.30
1555	AMEX	SPDN	Wed, Aug 10, 2022	15.36	15.43	15.31	15.31
1554	AMEX	SPDN	Tue, Aug 9, 2022	15.61	15.68	15.59	15.63
1553	AMEX	SPDN	Mon, Aug 8, 2022	15.49	15.61	15.39	15.56
1552	AMEX	SPDN	Fri, Aug 5, 2022	15.69	15.70	15.53	15.56
1551	AMEX	SPDN	Thu, Aug 4, 2022	15.51	15.58	15.48	15.52
1550	AMEX	SPDN	Wed, Aug 3, 2022	15.66	15.67	15.46	15.51
1549	AMEX	SPDN	Tue, Aug 2, 2022	15.72	15.79	15.57	15.75
1548	AMEX	SPDN	Mon, Aug 1, 2022	15.71	15.73	15.54	15.64
1547	AMEX	SPDN	Fri, Jul 29, 2022	15.76	15.80	15.56	15.59
1546	AMEX	SPDN	Thu, Jul 28, 2022	15.99	16.14	15.80	15.83
1545	AMEX	SPDN	Wed, Jul 27, 2022	16.31	16.31	15.95	16.03
1544	AMEX	SPDN	Tue, Jul 26, 2022	16.33	16.49	16.32	16.45
1543	AMEX	SPDN	Mon, Jul 25, 2022	16.26	16.35	16.23	16.25
1542	AMEX	SPDN	Fri, Jul 22, 2022	16.13	16.37	16.08	16.27
1541	AMEX	SPDN	Thu, Jul 21, 2022	16.32	16.41	16.12	16.12
1540	AMEX	SPDN	Wed, Jul 20, 2022	16.38	16.44	16.23	16.28
1539	AMEX	SPDN	Tue, Jul 19, 2022	16.66	16.69	16.37	16.38
1538	AMEX	SPDN	Mon, Jul 18, 2022	16.56	16.90	16.53	16.84
1537	AMEX	SPDN	Fri, Jul 15, 2022	16.83	16.91	16.70	16.71
1536	AMEX	SPDN	Thu, Jul 14, 2022	17.22	17.33	17.01	17.03
1535	AMEX	SPDN	Wed, Jul 13, 2022	17.15	17.17	16.85	16.98
1534	AMEX	SPDN	Tue, Jul 12, 2022	16.78	16.98	16.67	16.89
1533	AMEX	SPDN	Mon, Jul 11, 2022	16.67	16.78	16.64	16.74
1532	AMEX	SPDN	Fri, Jul 8, 2022	16.62	16.68	16.48	16.56
1531	AMEX	SPDN	Thu, Jul 7, 2022	16.70	16.70	16.51	16.54
1530	AMEX	SPDN	Wed, Jul 6, 2022	16.84	16.95	16.68	16.79
1529	AMEX	SPDN	Tue, Jul 5, 2022	17.11	17.24	16.85	16.85
1528	AMEX	SPDN	Fri, Jul 1, 2022	17.08	17.21	16.86	16.88
1527	AMEX	SPDN	Thu, Jun 30, 2022	17.09	17.26	16.91	17.04
1526	AMEX	SPDN	Wed, Jun 29, 2022	16.87	16.99	16.83	16.90
1525	AMEX	SPDN	Tue, Jun 28, 2022	16.49	16.90	16.37	16.89
1524	AMEX	SPDN	Mon, Jun 27, 2022	16.45	16.61	16.44	16.55
1523	AMEX	SPDN	Fri, Jun 24, 2022	16.88	16.88	16.49	16.50
1522	AMEX	SPDN	Thu, Jun 23, 2022	17.10	17.27	16.99	17.02
1521	AMEX	SPDN	Wed, Jun 22, 2022	17.38	17.39	17.00	17.20
1520	AMEX	SPDN	Tue, Jun 21, 2022	17.33	17.33	17.10	17.17
1519	AMEX	SPDN	Fri, Jun 17, 2022	17.63	17.79	17.44	17.60
1518	AMEX	SPDN	Thu, Jun 16, 2022	17.46	17.76	17.45	17.62
1517	AMEX	SPDN	Wed, Jun 15, 2022	17.16	17.40	16.86	17.07
1516	AMEX	SPDN	Tue, Jun 14, 2022	17.17	17.47	17.13	17.33
1515	AMEX	SPDN	Mon, Jun 13, 2022	17.06	17.34	16.98	17.27
1514	AMEX	SPDN	Fri, Jun 10, 2022	16.42	16.64	16.40	16.63
1513	AMEX	SPDN	Thu, Jun 9, 2022	15.85	16.16	15.77	16.15
1512	AMEX	SPDN	Wed, Jun 8, 2022	15.68	15.82	15.61	15.79
1511	AMEX	SPDN	Tue, Jun 7, 2022	15.90	15.92	15.60	15.61
1510	AMEX	SPDN	Mon, Jun 6, 2022	15.64	15.81	15.59	15.77
1509	AMEX	SPDN	Fri, Jun 3, 2022	15.75	15.85	15.69	15.82
1508	AMEX	SPDN	Thu, Jun 2, 2022	15.87	15.95	15.55	15.55
1507	AMEX	SPDN	Wed, Jun 1, 2022	15.65	15.96	15.61	15.85
1506	AMEX	SPDN	Tue, May 31, 2022	15.70	15.84	15.60	15.74
1505	AMEX	SPDN	Fri, May 27, 2022	15.93	15.93	15.63	15.64
1504	AMEX	SPDN	Thu, May 26, 2022	16.30	16.31	15.96	16.03
1503	AMEX	SPDN	Wed, May 25, 2022	16.57	16.59	16.28	16.35
1502	AMEX	SPDN	Tue, May 24, 2022	16.56	16.78	16.46	16.51
1501	AMEX	SPDN	Mon, May 23, 2022	16.56	16.66	16.35	16.38
1500	AMEX	SPDN	Fri, May 20, 2022	16.54	17.08	16.51	16.70
1499	AMEX	SPDN	Thu, May 19, 2022	16.74	16.80	16.51	16.69
1498	AMEX	SPDN	Wed, May 18, 2022	16.13	16.64	16.13	16.59
1497	AMEX	SPDN	Tue, May 17, 2022	16.02	16.18	15.95	15.96
1496	AMEX	SPDN	Mon, May 16, 2022	16.29	16.38	16.13	16.29
1495	AMEX	SPDN	Fri, May 13, 2022	16.43	16.48	16.16	16.23
1494	AMEX	SPDN	Thu, May 12, 2022	16.74	16.91	16.47	16.62
1493	AMEX	SPDN	Wed, May 11, 2022	16.38	16.63	16.14	16.60
1492	AMEX	SPDN	Tue, May 10, 2022	16.11	16.51	16.05	16.33
1491	AMEX	SPDN	Mon, May 9, 2022	16.11	16.43	16.06	16.36
1490	AMEX	SPDN	Fri, May 6, 2022	15.88	16.07	15.74	15.85
1489	AMEX	SPDN	Thu, May 5, 2022	15.39	15.92	15.38	15.77
1488	AMEX	SPDN	Wed, May 4, 2022	15.67	15.80	15.21	15.24
1487	AMEX	SPDN	Tue, May 3, 2022	15.75	15.82	15.61	15.71
1486	AMEX	SPDN	Mon, May 2, 2022	15.88	16.14	15.72	15.78
1485	AMEX	SPDN	Fri, Apr 29, 2022	15.46	15.90	15.38	15.88
1484	AMEX	SPDN	Thu, Apr 28, 2022	15.52	15.68	15.24	15.31
1483	AMEX	SPDN	Wed, Apr 27, 2022	15.70	15.79	15.49	15.71
1482	AMEX	SPDN	Tue, Apr 26, 2022	15.40	15.74	15.40	15.74
1481	AMEX	SPDN	Mon, Apr 25, 2022	15.48	15.66	15.30	15.30
1480	AMEX	SPDN	Fri, Apr 22, 2022	15.03	15.41	15.02	15.40
1479	AMEX	SPDN	Thu, Apr 21, 2022	14.63	15.01	14.58	14.98
1478	AMEX	SPDN	Wed, Apr 20, 2022	14.69	14.80	14.67	14.76
1477	AMEX	SPDN	Tue, Apr 19, 2022	15.00	15.00	14.72	14.75
1476	AMEX	SPDN	Mon, Apr 18, 2022	15.03	15.07	14.93	15.00
1475	AMEX	SPDN	Thu, Apr 14, 2022	14.80	15.00	14.77	14.99
1474	AMEX	SPDN	Wed, Apr 13, 2022	15.00	15.00	14.78	14.82
1473	AMEX	SPDN	Tue, Apr 12, 2022	14.82	15.04	14.74	14.99
1472	AMEX	SPDN	Mon, Apr 11, 2022	14.78	14.95	14.77	14.92
1471	AMEX	SPDN	Fri, Apr 8, 2022	14.66	14.73	14.57	14.67
1470	AMEX	SPDN	Thu, Apr 7, 2022	14.74	14.81	14.58	14.64
1469	AMEX	SPDN	Wed, Apr 6, 2022	14.70	14.81	14.64	14.71
1468	AMEX	SPDN	Tue, Apr 5, 2022	14.44	14.60	14.36	14.56
1467	AMEX	SPDN	Mon, Apr 4, 2022	14.50	14.53	14.38	14.38
1466	AMEX	SPDN	Fri, Apr 1, 2022	14.50	14.63	14.50	14.50
1465	AMEX	SPDN	Thu, Mar 31, 2022	14.36	14.55	14.33	14.55
1464	AMEX	SPDN	Wed, Mar 30, 2022	14.27	14.39	14.26	14.32
1463	AMEX	SPDN	Tue, Mar 29, 2022	14.28	14.37	14.23	14.24
1462	AMEX	SPDN	Mon, Mar 28, 2022	14.55	14.60	14.42	14.42
1461	AMEX	SPDN	Fri, Mar 25, 2022	14.58	14.66	14.52	14.53
1460	AMEX	SPDN	Thu, Mar 24, 2022	14.75	14.78	14.59	14.59
1459	AMEX	SPDN	Wed, Mar 23, 2022	14.72	14.82	14.67	14.82
1458	AMEX	SPDN	Tue, Mar 22, 2022	14.76	14.76	14.60	14.62
1457	AMEX	SPDN	Mon, Mar 21, 2022	14.81	14.93	14.73	14.79
1456	AMEX	SPDN	Fri, Mar 18, 2022	15.01	15.04	14.78	14.81
1455	AMEX	SPDN	Thu, Mar 17, 2022	15.22	15.23	14.97	14.97
1454	AMEX	SPDN	Wed, Mar 16, 2022	15.42	15.54	15.16	15.16
1453	AMEX	SPDN	Tue, Mar 15, 2022	15.76	15.79	15.47	15.50
1452	AMEX	SPDN	Mon, Mar 14, 2022	15.70	15.89	15.57	15.85
1451	AMEX	SPDN	Fri, Mar 11, 2022	15.44	15.75	15.42	15.74
1450	AMEX	SPDN	Thu, Mar 10, 2022	15.64	15.71	15.50	15.54
1449	AMEX	SPDN	Wed, Mar 9, 2022	15.53	15.63	15.39	15.47
1448	AMEX	SPDN	Tue, Mar 8, 2022	15.77	15.93	15.48	15.88
1447	AMEX	SPDN	Mon, Mar 7, 2022	15.35	15.77	15.33	15.77
1446	AMEX	SPDN	Fri, Mar 4, 2022	15.34	15.46	15.28	15.32
1445	AMEX	SPDN	Thu, Mar 3, 2022	15.04	15.25	15.00	15.20
1444	AMEX	SPDN	Wed, Mar 2, 2022	15.31	15.34	15.06	15.12
1443	AMEX	SPDN	Tue, Mar 1, 2022	15.23	15.50	15.15	15.40
1442	AMEX	SPDN	Mon, Feb 28, 2022	15.32	15.38	15.12	15.18
1441	AMEX	SPDN	Fri, Feb 25, 2022	15.44	15.49	15.13	15.14
1440	AMEX	SPDN	Thu, Feb 24, 2022	16.11	16.13	15.46	15.48
1439	AMEX	SPDN	Wed, Feb 23, 2022	15.34	15.73	15.30	15.72
1438	AMEX	SPDN	Tue, Feb 22, 2022	15.37	15.57	15.24	15.44
1437	AMEX	SPDN	Fri, Feb 18, 2022	15.18	15.35	15.12	15.27
1436	AMEX	SPDN	Thu, Feb 17, 2022	14.98	15.20	14.95	15.17
1435	AMEX	SPDN	Wed, Feb 16, 2022	14.96	15.01	14.82	14.86
1434	AMEX	SPDN	Tue, Feb 15, 2022	14.95	14.97	14.87	14.88
1433	AMEX	SPDN	Mon, Feb 14, 2022	15.10	15.24	15.04	15.13
1432	AMEX	SPDN	Fri, Feb 11, 2022	14.79	15.12	14.70	15.07
1431	AMEX	SPDN	Thu, Feb 10, 2022	14.71	14.84	14.52	14.77
1430	AMEX	SPDN	Wed, Feb 9, 2022	14.58	14.60	14.51	14.52
1429	AMEX	SPDN	Tue, Feb 8, 2022	14.88	14.92	14.70	14.73
1428	AMEX	SPDN	Mon, Feb 7, 2022	14.79	14.90	14.73	14.85
1427	AMEX	SPDN	Fri, Feb 4, 2022	14.88	14.97	14.68	14.81
1426	AMEX	SPDN	Thu, Feb 3, 2022	14.75	14.91	14.68	14.87
1425	AMEX	SPDN	Wed, Feb 2, 2022	14.59	14.67	14.52	14.54
1424	AMEX	SPDN	Tue, Feb 1, 2022	14.75	14.88	14.66	14.68
1423	AMEX	SPDN	Mon, Jan 31, 2022	15.09	15.12	14.77	14.79
1422	AMEX	SPDN	Fri, Jan 28, 2022	15.39	15.56	15.05	15.06
1421	AMEX	SPDN	Thu, Jan 27, 2022	15.19	15.49	15.07	15.43
1420	AMEX	SPDN	Wed, Jan 26, 2022	15.09	15.52	14.99	15.35
1419	AMEX	SPDN	Tue, Jan 25, 2022	15.38	15.57	15.14	15.31
1418	AMEX	SPDN	Mon, Jan 24, 2022	15.41	15.79	15.12	15.14
1417	AMEX	SPDN	Fri, Jan 21, 2022	14.95	15.20	14.87	15.20
1416	AMEX	SPDN	Thu, Jan 20, 2022	14.69	14.92	14.52	14.91
1415	AMEX	SPDN	Wed, Jan 19, 2022	14.55	14.75	14.49	14.75
1414	AMEX	SPDN	Tue, Jan 18, 2022	14.50	14.62	14.49	14.59
1413	AMEX	SPDN	Fri, Jan 14, 2022	14.46	14.48	14.33	14.34
1412	AMEX	SPDN	Thu, Jan 13, 2022	14.11	14.38	14.10	14.35
1411	AMEX	SPDN	Wed, Jan 12, 2022	14.13	14.21	14.09	14.17
1410	AMEX	SPDN	Tue, Jan 11, 2022	14.32	14.42	14.18	14.19
1409	AMEX	SPDN	Mon, Jan 10, 2022	14.40	14.59	14.32	14.32
1408	AMEX	SPDN	Fri, Jan 7, 2022	14.25	14.34	14.21	14.31
1407	AMEX	SPDN	Thu, Jan 6, 2022	14.24	14.32	14.18	14.24
1406	AMEX	SPDN	Wed, Jan 5, 2022	13.97	14.24	13.96	14.23
1405	AMEX	SPDN	Tue, Jan 4, 2022	13.91	14.02	13.90	13.97
1404	AMEX	SPDN	Mon, Jan 3, 2022	14.00	14.07	13.96	13.96
1403	AMEX	SPDN	Fri, Dec 31, 2021	14.01	14.05	13.99	14.05
1402	AMEX	SPDN	Thu, Dec 30, 2021	13.96	14.02	13.92	14.01
1401	AMEX	SPDN	Wed, Dec 29, 2021	13.99	14.01	13.94	13.96
1400	AMEX	SPDN	Tue, Dec 28, 2021	13.95	14.01	13.93	13.98
1399	AMEX	SPDN	Mon, Dec 27, 2021	14.14	14.14	13.97	13.97
1398	AMEX	SPDN	Thu, Dec 23, 2021	14.22	14.24	14.13	14.18
1397	AMEX	SPDN	Wed, Dec 22, 2021	14.42	14.42	14.26	14.27
1396	AMEX	SPDN	Tue, Dec 21, 2021	14.54	14.62	14.40	14.40
1395	AMEX	SPDN	Mon, Dec 20, 2021	14.69	14.79	14.66	14.67
1394	AMEX	SPDN	Fri, Dec 17, 2021	14.47	14.56	14.37	14.52
1393	AMEX	SPDN	Thu, Dec 16, 2021	14.17	14.40	14.17	14.36
1392	AMEX	SPDN	Wed, Dec 15, 2021	14.46	14.54	14.23	14.23
1391	AMEX	SPDN	Tue, Dec 14, 2021	14.47	14.56	14.40	14.45
1390	AMEX	SPDN	Mon, Dec 13, 2021	14.25	14.37	14.25	14.37
1389	AMEX	SPDN	Fri, Dec 10, 2021	14.28	14.36	14.23	14.23
1388	AMEX	SPDN	Thu, Dec 9, 2021	14.31	14.38	14.29	14.37
1387	AMEX	SPDN	Wed, Dec 8, 2021	14.31	14.36	14.26	14.27
1386	AMEX	SPDN	Tue, Dec 7, 2021	14.45	14.45	14.30	14.31
1385	AMEX	SPDN	Mon, Dec 6, 2021	14.71	14.79	14.56	14.62
1384	AMEX	SPDN	Fri, Dec 3, 2021	14.60	14.94	14.57	14.80
1383	AMEX	SPDN	Thu, Dec 2, 2021	14.90	14.90	14.62	14.68
1382	AMEX	SPDN	Wed, Dec 1, 2021	14.55	14.90	14.44	14.90
1381	AMEX	SPDN	Tue, Nov 30, 2021	14.55	14.74	14.48	14.73
1380	AMEX	SPDN	Mon, Nov 29, 2021	14.48	14.54	14.39	14.46
1379	AMEX	SPDN	Fri, Nov 26, 2021	14.54	14.66	14.48	14.64
1378	AMEX	SPDN	Wed, Nov 24, 2021	14.42	14.43	14.31	14.31
1377	AMEX	SPDN	Tue, Nov 23, 2021	14.39	14.46	14.33	14.35
1376	AMEX	SPDN	Mon, Nov 22, 2021	14.26	14.37	14.19	14.37
1375	AMEX	SPDN	Fri, Nov 19, 2021	14.32	14.34	14.26	14.33
1374	AMEX	SPDN	Thu, Nov 18, 2021	14.33	14.41	14.30	14.30
1373	AMEX	SPDN	Wed, Nov 17, 2021	14.32	14.37	14.32	14.36
1372	AMEX	SPDN	Tue, Nov 16, 2021	14.38	14.39	14.29	14.32
1371	AMEX	SPDN	Mon, Nov 15, 2021	14.33	14.41	14.33	14.37
1370	AMEX	SPDN	Fri, Nov 12, 2021	14.44	14.48	14.37	14.37
1369	AMEX	SPDN	Thu, Nov 11, 2021	14.45	14.49	14.44	14.48
1368	AMEX	SPDN	Wed, Nov 10, 2021	14.44	14.54	14.39	14.48
1367	AMEX	SPDN	Tue, Nov 9, 2021	14.31	14.42	14.31	14.37
1366	AMEX	SPDN	Mon, Nov 8, 2021	14.30	14.35	14.30	14.33
1365	AMEX	SPDN	Fri, Nov 5, 2021	14.32	14.39	14.28	14.34
1364	AMEX	SPDN	Thu, Nov 4, 2021	14.43	14.45	14.39	14.40
1363	AMEX	SPDN	Wed, Nov 3, 2021	14.56	14.58	14.45	14.46
1362	AMEX	SPDN	Tue, Nov 2, 2021	14.60	14.60	14.55	14.56
1361	AMEX	SPDN	Mon, Nov 1, 2021	14.59	14.67	14.59	14.61
1360	AMEX	SPDN	Fri, Oct 29, 2021	14.73	14.75	14.63	14.64
1359	AMEX	SPDN	Thu, Oct 28, 2021	14.77	14.77	14.66	14.66
1358	AMEX	SPDN	Wed, Oct 27, 2021	14.74	14.81	14.71	14.80
1357	AMEX	SPDN	Tue, Oct 26, 2021	14.71	14.75	14.67	14.74
1356	AMEX	SPDN	Mon, Oct 25, 2021	14.81	14.86	14.75	14.77
1355	AMEX	SPDN	Fri, Oct 22, 2021	14.84	14.90	14.79	14.84
1354	AMEX	SPDN	Thu, Oct 21, 2021	14.88	14.89	14.82	14.82
1353	AMEX	SPDN	Wed, Oct 20, 2021	14.91	14.91	14.85	14.87
1352	AMEX	SPDN	Tue, Oct 19, 2021	14.99	14.99	14.92	14.92
1351	AMEX	SPDN	Mon, Oct 18, 2021	15.14	15.16	15.03	15.04
1350	AMEX	SPDN	Fri, Oct 15, 2021	15.11	15.13	15.06	15.09
1349	AMEX	SPDN	Thu, Oct 14, 2021	15.31	15.33	15.19	15.19
1348	AMEX	SPDN	Wed, Oct 13, 2021	15.47	15.58	15.43	15.46
1347	AMEX	SPDN	Tue, Oct 12, 2021	15.43	15.54	15.43	15.52
1346	AMEX	SPDN	Mon, Oct 11, 2021	15.40	15.47	15.28	15.47
1345	AMEX	SPDN	Fri, Oct 8, 2021	15.30	15.38	15.30	15.36
1344	AMEX	SPDN	Thu, Oct 7, 2021	15.34	15.35	15.24	15.34
1343	AMEX	SPDN	Wed, Oct 6, 2021	15.67	15.73	15.46	15.46
1342	AMEX	SPDN	Tue, Oct 5, 2021	15.65	15.66	15.45	15.54
1341	AMEX	SPDN	Mon, Oct 4, 2021	15.54	15.77	15.52	15.70
1340	AMEX	SPDN	Fri, Oct 1, 2021	15.62	15.75	15.44	15.51
1339	AMEX	SPDN	Thu, Sep 30, 2021	15.43	15.69	15.42	15.68
1338	AMEX	SPDN	Wed, Sep 29, 2021	15.47	15.51	15.41	15.49
1337	AMEX	SPDN	Tue, Sep 28, 2021	15.32	15.54	15.31	15.53
1336	AMEX	SPDN	Mon, Sep 27, 2021	15.22	15.23	15.17	15.22
1335	AMEX	SPDN	Fri, Sep 24, 2021	15.25	15.26	15.15	15.18
1334	AMEX	SPDN	Thu, Sep 23, 2021	15.30	15.32	15.14	15.19
1333	AMEX	SPDN	Wed, Sep 22, 2021	15.44	15.48	15.31	15.38
1332	AMEX	SPDN	Tue, Sep 21, 2021	15.42	15.55	15.39	15.53
1331	AMEX	SPDN	Mon, Sep 20, 2021	15.50	15.69	15.44	15.52
1330	AMEX	SPDN	Fri, Sep 17, 2021	15.15	15.28	15.14	15.26
1329	AMEX	SPDN	Thu, Sep 16, 2021	15.11	15.22	15.08	15.11
1328	AMEX	SPDN	Wed, Sep 15, 2021	15.22	15.25	15.08	15.10
1327	AMEX	SPDN	Tue, Sep 14, 2021	15.10	15.25	15.09	15.21
1326	AMEX	SPDN	Mon, Sep 13, 2021	15.08	15.23	15.06	15.15
1325	AMEX	SPDN	Fri, Sep 10, 2021	15.00	15.19	14.98	15.18
1324	AMEX	SPDN	Thu, Sep 9, 2021	15.01	15.07	14.94	15.07
1323	AMEX	SPDN	Wed, Sep 8, 2021	14.99	15.06	14.97	14.99
1322	AMEX	SPDN	Tue, Sep 7, 2021	14.95	15.00	14.94	14.98
1321	AMEX	SPDN	Fri, Sep 3, 2021	14.96	14.97	14.91	14.93
1320	AMEX	SPDN	Thu, Sep 2, 2021	14.91	14.96	14.89	14.91
1319	AMEX	SPDN	Wed, Sep 1, 2021	14.93	14.97	14.92	14.96
1318	AMEX	SPDN	Tue, Aug 31, 2021	14.96	15.00	14.95	14.97
1317	AMEX	SPDN	Mon, Aug 30, 2021	15.00	15.00	14.93	14.96
1316	AMEX	SPDN	Fri, Aug 27, 2021	15.12	15.12	15.01	15.03
1315	AMEX	SPDN	Thu, Aug 26, 2021	15.07	15.15	15.07	15.15
1314	AMEX	SPDN	Wed, Aug 25, 2021	15.10	15.10	15.05	15.08
1313	AMEX	SPDN	Tue, Aug 24, 2021	15.09	15.11	15.08	15.11
1312	AMEX	SPDN	Mon, Aug 23, 2021	15.20	15.20	15.09	15.13
1311	AMEX	SPDN	Fri, Aug 20, 2021	15.38	15.39	15.25	15.26
1310	AMEX	SPDN	Thu, Aug 19, 2021	15.51	15.51	15.34	15.39
1309	AMEX	SPDN	Wed, Aug 18, 2021	15.28	15.41	15.22	15.41
1308	AMEX	SPDN	Tue, Aug 17, 2021	15.24	15.34	15.21	15.23
1307	AMEX	SPDN	Mon, Aug 16, 2021	15.21	15.28	15.13	15.14
1306	AMEX	SPDN	Fri, Aug 13, 2021	15.19	15.20	15.17	15.17
1305	AMEX	SPDN	Thu, Aug 12, 2021	15.26	15.28	15.20	15.20
1304	AMEX	SPDN	Wed, Aug 11, 2021	15.25	15.29	15.25	15.26
1303	AMEX	SPDN	Tue, Aug 10, 2021	15.30	15.31	15.26	15.29
1302	AMEX	SPDN	Mon, Aug 9, 2021	15.29	15.33	15.28	15.30
1301	AMEX	SPDN	Fri, Aug 6, 2021	15.32	15.32	15.28	15.29
1300	AMEX	SPDN	Thu, Aug 5, 2021	15.37	15.38	15.32	15.32
1299	AMEX	SPDN	Wed, Aug 4, 2021	15.38	15.42	15.37	15.42
1298	AMEX	SPDN	Tue, Aug 3, 2021	15.43	15.52	15.33	15.33
1297	AMEX	SPDN	Mon, Aug 2, 2021	15.38	15.48	15.35	15.47
1296	AMEX	SPDN	Fri, Jul 30, 2021	15.45	15.46	15.39	15.44
1295	AMEX	SPDN	Thu, Jul 29, 2021	15.40	15.40	15.32	15.35
1294	AMEX	SPDN	Wed, Jul 28, 2021	15.39	15.47	15.38	15.42
1293	AMEX	SPDN	Tue, Jul 27, 2021	15.40	15.52	15.39	15.42
1292	AMEX	SPDN	Mon, Jul 26, 2021	15.40	15.41	15.34	15.34
1291	AMEX	SPDN	Fri, Jul 23, 2021	15.48	15.50	15.38	15.39
1290	AMEX	SPDN	Thu, Jul 22, 2021	15.58	15.60	15.53	15.54
1289	AMEX	SPDN	Wed, Jul 21, 2021	15.66	15.66	15.58	15.58
1288	AMEX	SPDN	Tue, Jul 20, 2021	15.90	15.93	15.66	15.70
1287	AMEX	SPDN	Mon, Jul 19, 2021	15.90	16.04	15.88	15.93
1286	AMEX	SPDN	Fri, Jul 16, 2021	15.54	15.72	15.54	15.70
1285	AMEX	SPDN	Thu, Jul 15, 2021	15.57	15.65	15.56	15.58
1284	AMEX	SPDN	Wed, Jul 14, 2021	15.48	15.57	15.47	15.53
1283	AMEX	SPDN	Tue, Jul 13, 2021	15.52	15.56	15.47	15.55
1282	AMEX	SPDN	Mon, Jul 12, 2021	15.55	15.57	15.50	15.50
1281	AMEX	SPDN	Fri, Jul 9, 2021	15.66	15.67	15.55	15.55
1280	AMEX	SPDN	Thu, Jul 8, 2021	15.79	15.85	15.70	15.74
1279	AMEX	SPDN	Wed, Jul 7, 2021	15.62	15.70	15.59	15.61
1278	AMEX	SPDN	Tue, Jul 6, 2021	15.61	15.76	15.61	15.66
1277	AMEX	SPDN	Fri, Jul 2, 2021	15.70	15.71	15.61	15.63
1276	AMEX	SPDN	Thu, Jul 1, 2021	15.79	15.80	15.74	15.75
1275	AMEX	SPDN	Wed, Jun 30, 2021	15.86	15.86	15.82	15.82
1274	AMEX	SPDN	Tue, Jun 29, 2021	15.85	15.86	15.82	15.84
1273	AMEX	SPDN	Mon, Jun 28, 2021	15.86	15.92	15.85	15.86
1272	AMEX	SPDN	Fri, Jun 25, 2021	15.90	15.93	15.88	15.90
1271	AMEX	SPDN	Thu, Jun 24, 2021	15.94	15.96	15.92	15.94
1270	AMEX	SPDN	Wed, Jun 23, 2021	16.01	16.05	15.98	16.04
1269	AMEX	SPDN	Tue, Jun 22, 2021	16.10	16.13	15.98	16.02
1268	AMEX	SPDN	Mon, Jun 21, 2021	16.27	16.29	16.10	16.10
1267	AMEX	SPDN	Fri, Jun 18, 2021	16.25	16.34	16.23	16.33
1266	AMEX	SPDN	Thu, Jun 17, 2021	16.17	16.21	16.08	16.12
1265	AMEX	SPDN	Wed, Jun 16, 2021	16.01	16.20	16.01	16.12
1264	AMEX	SPDN	Tue, Jun 15, 2021	15.98	16.06	15.98	16.03
1263	AMEX	SPDN	Mon, Jun 14, 2021	16.02	16.08	16.00	16.00
1262	AMEX	SPDN	Fri, Jun 11, 2021	16.05	16.09	16.03	16.03
1261	AMEX	SPDN	Thu, Jun 10, 2021	16.08	16.13	16.03	16.06
1260	AMEX	SPDN	Wed, Jun 9, 2021	16.09	16.15	16.08	16.14
1259	AMEX	SPDN	Tue, Jun 8, 2021	16.07	16.18	16.07	16.12
1258	AMEX	SPDN	Mon, Jun 7, 2021	16.09	16.15	16.09	16.11
1257	AMEX	SPDN	Fri, Jun 4, 2021	16.18	16.18	16.09	16.10
1256	AMEX	SPDN	Thu, Jun 3, 2021	16.28	16.35	16.21	16.24
1255	AMEX	SPDN	Wed, Jun 2, 2021	16.20	16.22	16.15	16.20
1254	AMEX	SPDN	Tue, Jun 1, 2021	16.10	16.23	16.10	16.22
1253	AMEX	SPDN	Fri, May 28, 2021	16.17	16.21	16.15	16.20
1252	AMEX	SPDN	Thu, May 27, 2021	16.20	16.24	16.18	16.23
1251	AMEX	SPDN	Wed, May 26, 2021	16.25	16.28	16.22	16.24
1250	AMEX	SPDN	Tue, May 25, 2021	16.18	16.29	16.18	16.27
1249	AMEX	SPDN	Mon, May 24, 2021	16.30	16.31	16.19	16.23
1248	AMEX	SPDN	Fri, May 21, 2021	16.33	16.42	16.28	16.41
1247	AMEX	SPDN	Thu, May 20, 2021	16.54	16.54	16.34	16.40
1246	AMEX	SPDN	Wed, May 19, 2021	16.73	16.78	16.56	16.56
1245	AMEX	SPDN	Tue, May 18, 2021	16.36	16.53	16.36	16.53
1244	AMEX	SPDN	Mon, May 17, 2021	16.38	16.46	16.36	16.38
1243	AMEX	SPDN	Fri, May 14, 2021	16.47	16.47	16.31	16.35
1242	AMEX	SPDN	Thu, May 13, 2021	16.72	16.73	16.52	16.60
1241	AMEX	SPDN	Wed, May 12, 2021	16.56	16.82	16.52	16.80
1240	AMEX	SPDN	Tue, May 11, 2021	16.50	16.60	16.41	16.44
1239	AMEX	SPDN	Mon, May 10, 2021	16.12	16.31	16.12	16.31
1238	AMEX	SPDN	Fri, May 7, 2021	16.22	16.26	16.12	16.14
1237	AMEX	SPDN	Thu, May 6, 2021	16.38	16.47	16.26	16.26
1236	AMEX	SPDN	Wed, May 5, 2021	16.32	16.42	16.32	16.39
1235	AMEX	SPDN	Tue, May 4, 2021	16.38	16.54	16.37	16.40
1234	AMEX	SPDN	Mon, May 3, 2021	16.24	16.32	16.24	16.31
1233	AMEX	SPDN	Fri, Apr 30, 2021	16.33	16.37	16.29	16.34
1232	AMEX	SPDN	Thu, Apr 29, 2021	16.23	16.36	16.20	16.24
1231	AMEX	SPDN	Wed, Apr 28, 2021	16.32	16.34	16.28	16.34
1230	AMEX	SPDN	Tue, Apr 27, 2021	16.30	16.36	16.30	16.34
1229	AMEX	SPDN	Mon, Apr 26, 2021	16.32	16.35	16.30	16.32
1228	AMEX	SPDN	Fri, Apr 23, 2021	16.52	16.52	16.30	16.36
1227	AMEX	SPDN	Thu, Apr 22, 2021	16.40	16.58	16.37	16.54
1226	AMEX	SPDN	Wed, Apr 21, 2021	16.56	16.57	16.38	16.39
1225	AMEX	SPDN	Tue, Apr 20, 2021	16.48	16.60	16.45	16.54
1224	AMEX	SPDN	Mon, Apr 19, 2021	16.39	16.47	16.37	16.41
1223	AMEX	SPDN	Fri, Apr 16, 2021	16.35	16.40	16.33	16.35
1222	AMEX	SPDN	Thu, Apr 15, 2021	16.48	16.49	16.39	16.41
1221	AMEX	SPDN	Wed, Apr 14, 2021	16.51	16.60	16.48	16.58
1220	AMEX	SPDN	Tue, Apr 13, 2021	16.57	16.59	16.50	16.53
1219	AMEX	SPDN	Mon, Apr 12, 2021	16.59	16.62	16.56	16.58
1218	AMEX	SPDN	Fri, Apr 9, 2021	16.70	16.70	16.57	16.57
1217	AMEX	SPDN	Thu, Apr 8, 2021	16.72	16.76	16.70	16.71
1216	AMEX	SPDN	Wed, Apr 7, 2021	16.80	16.82	16.77	16.77
1215	AMEX	SPDN	Tue, Apr 6, 2021	16.80	16.83	16.75	16.79
1214	AMEX	SPDN	Mon, Apr 5, 2021	16.91	16.92	16.76	16.80
1213	AMEX	SPDN	Thu, Apr 1, 2021	17.12	17.14	17.03	17.04
1212	AMEX	SPDN	Wed, Mar 31, 2021	17.27	17.27	17.15	17.22
1211	AMEX	SPDN	Tue, Mar 30, 2021	17.30	17.37	17.27	17.28
1210	AMEX	SPDN	Mon, Mar 29, 2021	17.30	17.37	17.21	17.24
1209	AMEX	SPDN	Fri, Mar 26, 2021	17.45	17.49	17.22	17.25
1208	AMEX	SPDN	Thu, Mar 25, 2021	17.70	17.78	17.49	17.53
1207	AMEX	SPDN	Wed, Mar 24, 2021	17.45	17.63	17.39	17.63
1206	AMEX	SPDN	Tue, Mar 23, 2021	17.42	17.56	17.35	17.52
1205	AMEX	SPDN	Mon, Mar 22, 2021	17.50	17.51	17.32	17.38
1204	AMEX	SPDN	Fri, Mar 19, 2021	17.50	17.63	17.44	17.52
1203	AMEX	SPDN	Thu, Mar 18, 2021	17.36	17.52	17.27	17.50
1202	AMEX	SPDN	Wed, Mar 17, 2021	17.36	17.41	17.22	17.24
1201	AMEX	SPDN	Tue, Mar 16, 2021	17.25	17.34	17.23	17.30
1200	AMEX	SPDN	Mon, Mar 15, 2021	17.37	17.48	17.27	17.28
1199	AMEX	SPDN	Fri, Mar 12, 2021	17.47	17.50	17.38	17.38
1198	AMEX	SPDN	Thu, Mar 11, 2021	17.46	17.50	17.32	17.42
1197	AMEX	SPDN	Wed, Mar 10, 2021	17.58	17.65	17.52	17.58
1196	AMEX	SPDN	Tue, Mar 9, 2021	17.76	17.78	17.57	17.69
1195	AMEX	SPDN	Mon, Mar 8, 2021	17.81	17.96	17.69	17.96
1194	AMEX	SPDN	Fri, Mar 5, 2021	18.02	18.39	17.82	17.86
1193	AMEX	SPDN	Thu, Mar 4, 2021	18.00	18.43	17.87	18.20
1192	AMEX	SPDN	Wed, Mar 3, 2021	17.79	17.99	17.74	17.99
1191	AMEX	SPDN	Tue, Mar 2, 2021	17.61	17.75	17.59	17.75
1190	AMEX	SPDN	Mon, Mar 1, 2021	17.80	17.80	17.55	17.62
1189	AMEX	SPDN	Fri, Feb 26, 2021	17.87	18.14	17.81	18.06
1188	AMEX	SPDN	Thu, Feb 25, 2021	17.58	18.02	17.54	17.96
1187	AMEX	SPDN	Wed, Feb 24, 2021	17.77	17.82	17.51	17.54
1186	AMEX	SPDN	Tue, Feb 23, 2021	17.87	18.05	17.67	17.74
1185	AMEX	SPDN	Mon, Feb 22, 2021	17.76	17.76	17.64	17.75
1184	AMEX	SPDN	Fri, Feb 19, 2021	17.51	17.63	17.51	17.62
1183	AMEX	SPDN	Thu, Feb 18, 2021	17.65	17.71	17.55	17.59
1182	AMEX	SPDN	Wed, Feb 17, 2021	17.60	17.64	17.50	17.50
1181	AMEX	SPDN	Tue, Feb 16, 2021	17.43	17.54	17.43	17.50
1180	AMEX	SPDN	Fri, Feb 12, 2021	17.63	17.63	17.49	17.49
1179	AMEX	SPDN	Thu, Feb 11, 2021	17.56	17.69	17.55	17.59
1178	AMEX	SPDN	Wed, Feb 10, 2021	17.51	17.72	17.51	17.60
1177	AMEX	SPDN	Tue, Feb 9, 2021	17.64	17.65	17.58	17.61
1176	AMEX	SPDN	Mon, Feb 8, 2021	17.64	17.69	17.60	17.60
1175	AMEX	SPDN	Fri, Feb 5, 2021	17.71	17.78	17.70	17.73
1174	AMEX	SPDN	Thu, Feb 4, 2021	17.94	17.95	17.79	17.79
1173	AMEX	SPDN	Wed, Feb 3, 2021	17.98	18.06	17.92	18.00
1172	AMEX	SPDN	Tue, Feb 2, 2021	18.11	18.11	17.94	18.02
1171	AMEX	SPDN	Mon, Feb 1, 2021	18.41	18.51	18.21	18.28
1170	AMEX	SPDN	Fri, Jan 29, 2021	18.30	18.66	18.27	18.59
1169	AMEX	SPDN	Thu, Jan 28, 2021	18.28	18.28	18.00	18.22
1168	AMEX	SPDN	Wed, Jan 27, 2021	18.09	18.48	18.09	18.36
1167	AMEX	SPDN	Tue, Jan 26, 2021	17.85	17.95	17.85	17.92
1166	AMEX	SPDN	Mon, Jan 25, 2021	17.94	18.18	17.90	17.90
1165	AMEX	SPDN	Fri, Jan 22, 2021	18.02	18.02	17.93	17.97
1164	AMEX	SPDN	Thu, Jan 21, 2021	17.89	17.96	17.88	17.92
1163	AMEX	SPDN	Wed, Jan 20, 2021	18.07	18.08	17.89	17.93
1162	AMEX	SPDN	Tue, Jan 19, 2021	18.21	18.26	18.15	18.19
1161	AMEX	SPDN	Fri, Jan 15, 2021	18.29	18.42	18.24	18.34
1160	AMEX	SPDN	Thu, Jan 14, 2021	18.10	18.21	18.07	18.20
1159	AMEX	SPDN	Wed, Jan 13, 2021	18.18	18.21	18.08	18.12
1158	AMEX	SPDN	Tue, Jan 12, 2021	18.19	18.30	18.13	18.19
1157	AMEX	SPDN	Mon, Jan 11, 2021	18.21	18.22	18.10	18.17
1156	AMEX	SPDN	Fri, Jan 8, 2021	18.11	18.26	18.06	18.06
1155	AMEX	SPDN	Thu, Jan 7, 2021	18.31	18.31	18.13	18.17
1154	AMEX	SPDN	Wed, Jan 6, 2021	18.64	18.65	18.27	18.44
1153	AMEX	SPDN	Tue, Jan 5, 2021	18.72	18.72	18.49	18.56
1152	AMEX	SPDN	Mon, Jan 4, 2021	18.35	18.87	18.35	18.66
1151	AMEX	SPDN	Thu, Dec 31, 2020	18.52	18.56	18.40	18.42
1150	AMEX	SPDN	Wed, Dec 30, 2020	18.51	18.54	18.47	18.53
1149	AMEX	SPDN	Tue, Dec 29, 2020	18.42	18.58	18.42	18.56
1148	AMEX	SPDN	Mon, Dec 28, 2020	18.52	18.57	18.49	18.52
1147	AMEX	SPDN	Thu, Dec 24, 2020	18.72	18.75	18.66	18.66
1146	AMEX	SPDN	Wed, Dec 23, 2020	18.72	18.76	18.65	18.76
1145	AMEX	SPDN	Tue, Dec 22, 2020	18.71	18.82	18.71	18.78
1144	AMEX	SPDN	Mon, Dec 21, 2020	18.84	19.02	18.69	18.72
1143	AMEX	SPDN	Fri, Dec 18, 2020	18.56	18.77	18.56	18.66
1142	AMEX	SPDN	Thu, Dec 17, 2020	18.59	18.65	18.58	18.60
1141	AMEX	SPDN	Wed, Dec 16, 2020	18.70	18.76	18.65	18.69
1140	AMEX	SPDN	Tue, Dec 15, 2020	18.85	18.91	18.72	18.72
1139	AMEX	SPDN	Mon, Dec 14, 2020	18.77	19.00	18.72	19.00
1138	AMEX	SPDN	Fri, Dec 11, 2020	18.96	19.05	18.88	18.89
1137	AMEX	SPDN	Thu, Dec 10, 2020	18.94	18.99	18.82	18.87
1136	AMEX	SPDN	Wed, Dec 9, 2020	18.65	18.91	18.65	18.86
1135	AMEX	SPDN	Tue, Dec 8, 2020	18.82	18.82	18.68	18.69
1134	AMEX	SPDN	Mon, Dec 7, 2020	18.75	18.82	18.73	18.74
1133	AMEX	SPDN	Fri, Dec 4, 2020	18.87	18.87	18.72	18.72
1132	AMEX	SPDN	Thu, Dec 3, 2020	18.86	18.93	18.80	18.89
1131	AMEX	SPDN	Wed, Dec 2, 2020	18.97	19.00	18.87	18.87
1130	AMEX	SPDN	Tue, Dec 1, 2020	18.95	18.98	18.83	18.93
1129	AMEX	SPDN	Mon, Nov 30, 2020	19.06	19.27	19.06	19.12
1128	AMEX	SPDN	Fri, Nov 27, 2020	19.02	19.09	18.99	18.99
1127	AMEX	SPDN	Wed, Nov 25, 2020	19.08	19.15	19.07	19.09
1126	AMEX	SPDN	Tue, Nov 24, 2020	19.22	19.27	19.04	19.07
1125	AMEX	SPDN	Mon, Nov 23, 2020	19.38	19.52	19.30	19.39
1124	AMEX	SPDN	Fri, Nov 20, 2020	19.37	19.49	19.37	19.48
1123	AMEX	SPDN	Thu, Nov 19, 2020	19.48	19.55	19.34	19.37
1122	AMEX	SPDN	Wed, Nov 18, 2020	19.18	19.43	19.16	19.43
1121	AMEX	SPDN	Tue, Nov 17, 2020	19.24	19.32	19.15	19.20
1120	AMEX	SPDN	Mon, Nov 16, 2020	19.18	19.27	19.10	19.10
1119	AMEX	SPDN	Fri, Nov 13, 2020	19.52	19.53	19.31	19.35
1118	AMEX	SPDN	Thu, Nov 12, 2020	19.51	19.72	19.45	19.63
1117	AMEX	SPDN	Wed, Nov 11, 2020	19.44	19.52	19.39	19.43
1116	AMEX	SPDN	Tue, Nov 10, 2020	19.60	19.77	19.53	19.58
1115	AMEX	SPDN	Mon, Nov 9, 2020	19.00	19.57	19.00	19.54
1114	AMEX	SPDN	Fri, Nov 6, 2020	19.81	19.94	19.73	19.79
1113	AMEX	SPDN	Thu, Nov 5, 2020	19.84	19.87	19.69	19.79
1112	AMEX	SPDN	Wed, Nov 4, 2020	20.37	20.42	19.92	20.20
1111	AMEX	SPDN	Tue, Nov 3, 2020	20.79	20.83	20.52	20.67
1110	AMEX	SPDN	Mon, Nov 2, 2020	21.03	21.22	20.89	21.03
1109	AMEX	SPDN	Fri, Oct 30, 2020	21.15	21.51	21.06	21.25
1108	AMEX	SPDN	Thu, Oct 29, 2020	21.24	21.36	20.84	21.05
1107	AMEX	SPDN	Wed, Oct 28, 2020	20.94	21.29	20.90	21.27
1106	AMEX	SPDN	Tue, Oct 27, 2020	20.46	20.57	20.45	20.55
1105	AMEX	SPDN	Mon, Oct 26, 2020	20.34	20.71	20.29	20.48
1104	AMEX	SPDN	Fri, Oct 23, 2020	20.09	20.27	20.09	20.12
1103	AMEX	SPDN	Thu, Oct 22, 2020	20.27	20.41	20.15	20.19
1102	AMEX	SPDN	Wed, Oct 21, 2020	20.26	20.32	20.13	20.30
1101	AMEX	SPDN	Tue, Oct 20, 2020	20.27	20.30	20.06	20.25
1100	AMEX	SPDN	Mon, Oct 19, 2020	19.98	20.38	19.93	20.36
1099	AMEX	SPDN	Fri, Oct 16, 2020	19.95	20.05	19.84	20.05
1098	AMEX	SPDN	Thu, Oct 15, 2020	20.26	20.29	20.00	20.04
1097	AMEX	SPDN	Wed, Oct 14, 2020	19.84	20.04	19.78	20.01
1096	AMEX	SPDN	Tue, Oct 13, 2020	19.77	19.94	19.77	19.86
1095	AMEX	SPDN	Mon, Oct 12, 2020	19.93	19.94	19.67	19.76
1094	AMEX	SPDN	Fri, Oct 9, 2020	20.16	20.19	20.05	20.08
1093	AMEX	SPDN	Thu, Oct 8, 2020	20.29	20.34	20.25	20.25
1092	AMEX	SPDN	Wed, Oct 7, 2020	20.58	20.58	20.38	20.43
1091	AMEX	SPDN	Tue, Oct 6, 2020	20.48	20.83	20.36	20.76
1090	AMEX	SPDN	Mon, Oct 5, 2020	20.72	20.73	20.50	20.50
1089	AMEX	SPDN	Fri, Oct 2, 2020	21.02	21.03	20.76	20.88
1088	AMEX	SPDN	Thu, Oct 1, 2020	20.63	20.80	20.59	20.69
1087	AMEX	SPDN	Wed, Sep 30, 2020	20.91	20.93	20.60	20.81
1086	AMEX	SPDN	Tue, Sep 29, 2020	20.88	21.01	20.83	20.96
1085	AMEX	SPDN	Mon, Sep 28, 2020	20.94	20.98	20.82	20.85
1084	AMEX	SPDN	Fri, Sep 25, 2020	21.64	21.67	21.16	21.22
1083	AMEX	SPDN	Thu, Sep 24, 2020	21.73	21.80	21.35	21.57
1082	AMEX	SPDN	Wed, Sep 23, 2020	21.09	21.65	21.07	21.62
1081	AMEX	SPDN	Tue, Sep 22, 2020	21.25	21.40	21.09	21.14
1080	AMEX	SPDN	Mon, Sep 21, 2020	21.44	21.67	21.34	21.34
1079	AMEX	SPDN	Fri, Sep 18, 2020	20.82	21.25	20.70	21.10
1078	AMEX	SPDN	Thu, Sep 17, 2020	21.02	21.03	20.78	20.87
1077	AMEX	SPDN	Wed, Sep 16, 2020	20.54	20.70	20.45	20.70
1076	AMEX	SPDN	Tue, Sep 15, 2020	20.53	20.67	20.49	20.60
1075	AMEX	SPDN	Mon, Sep 14, 2020	20.78	20.79	20.60	20.71
1074	AMEX	SPDN	Fri, Sep 11, 2020	20.89	21.17	20.81	20.98
1073	AMEX	SPDN	Thu, Sep 10, 2020	20.53	21.05	20.48	21.01
1072	AMEX	SPDN	Wed, Sep 9, 2020	20.76	20.83	20.47	20.63
1071	AMEX	SPDN	Tue, Sep 8, 2020	20.86	21.07	20.78	21.07
1070	AMEX	SPDN	Fri, Sep 4, 2020	20.28	20.95	20.19	20.49
1069	AMEX	SPDN	Thu, Sep 3, 2020	19.75	20.48	19.74	20.33
1068	AMEX	SPDN	Wed, Sep 2, 2020	19.81	19.89	19.61	19.64
1067	AMEX	SPDN	Tue, Sep 1, 2020	20.08	20.12	19.94	19.94
1066	AMEX	SPDN	Mon, Aug 31, 2020	20.08	20.13	20.02	20.08
1065	AMEX	SPDN	Fri, Aug 28, 2020	20.12	20.19	20.05	20.06
1064	AMEX	SPDN	Thu, Aug 27, 2020	20.20	20.27	20.10	20.20
1063	AMEX	SPDN	Wed, Aug 26, 2020	20.42	20.44	20.22	20.24
1062	AMEX	SPDN	Tue, Aug 25, 2020	20.46	20.55	20.44	20.46
1061	AMEX	SPDN	Mon, Aug 24, 2020	20.58	20.62	20.51	20.51
1060	AMEX	SPDN	Fri, Aug 21, 2020	20.83	20.83	20.71	20.72
1059	AMEX	SPDN	Thu, Aug 20, 2020	20.99	20.99	20.78	20.81
1058	AMEX	SPDN	Wed, Aug 19, 2020	20.73	20.89	20.73	20.86
1057	AMEX	SPDN	Tue, Aug 18, 2020	20.78	20.90	20.76	20.78
1056	AMEX	SPDN	Mon, Aug 17, 2020	20.81	20.84	20.80	20.82
1055	AMEX	SPDN	Fri, Aug 14, 2020	20.92	20.95	20.86	20.91
1054	AMEX	SPDN	Thu, Aug 13, 2020	20.89	20.94	20.80	20.89
1053	AMEX	SPDN	Wed, Aug 12, 2020	20.98	20.98	20.80	20.86
1052	AMEX	SPDN	Tue, Aug 11, 2020	20.91	21.20	20.86	21.15
1051	AMEX	SPDN	Mon, Aug 10, 2020	21.01	21.14	20.97	20.97
1050	AMEX	SPDN	Fri, Aug 7, 2020	21.11	21.17	21.03	21.04
1049	AMEX	SPDN	Thu, Aug 6, 2020	21.21	21.25	21.05	21.05
1048	AMEX	SPDN	Wed, Aug 5, 2020	21.22	21.25	21.18	21.20
1047	AMEX	SPDN	Tue, Aug 4, 2020	21.46	21.47	21.34	21.34
1046	AMEX	SPDN	Mon, Aug 3, 2020	21.43	21.48	21.37	21.42
1045	AMEX	SPDN	Fri, Jul 31, 2020	21.58	21.91	21.57	21.57
1044	AMEX	SPDN	Thu, Jul 30, 2020	21.89	22.02	21.71	21.74
1043	AMEX	SPDN	Wed, Jul 29, 2020	21.84	21.86	21.62	21.65
1042	AMEX	SPDN	Tue, Jul 28, 2020	21.84	21.94	21.76	21.91
1041	AMEX	SPDN	Mon, Jul 27, 2020	21.91	21.94	21.78	21.79
1040	AMEX	SPDN	Fri, Jul 24, 2020	21.94	22.05	21.87	21.95
1039	AMEX	SPDN	Thu, Jul 23, 2020	21.60	21.90	21.53	21.80
1038	AMEX	SPDN	Wed, Jul 22, 2020	21.72	21.72	21.54	21.56
1037	AMEX	SPDN	Tue, Jul 21, 2020	21.54	21.74	21.54	21.67
1036	AMEX	SPDN	Mon, Jul 20, 2020	21.94	21.97	21.68	21.73
1035	AMEX	SPDN	Fri, Jul 17, 2020	21.87	22.03	21.85	21.90
1034	AMEX	SPDN	Thu, Jul 16, 2020	22.01	22.07	21.94	21.97
1033	AMEX	SPDN	Wed, Jul 15, 2020	21.83	22.06	21.81	21.88
1032	AMEX	SPDN	Tue, Jul 14, 2020	22.52	22.59	22.08	22.09
1031	AMEX	SPDN	Mon, Jul 13, 2020	22.03	22.43	21.84	22.40
1030	AMEX	SPDN	Fri, Jul 10, 2020	22.43	22.53	22.18	22.19
1029	AMEX	SPDN	Thu, Jul 9, 2020	22.27	22.68	22.24	22.43
1028	AMEX	SPDN	Wed, Jul 8, 2020	22.43	22.54	22.30	22.31
1027	AMEX	SPDN	Tue, Jul 7, 2020	22.38	22.50	22.21	22.48
1026	AMEX	SPDN	Mon, Jul 6, 2020	22.26	22.35	22.22	22.25
1025	AMEX	SPDN	Thu, Jul 2, 2020	22.48	22.64	22.34	22.60
1024	AMEX	SPDN	Wed, Jul 1, 2020	22.79	22.82	22.62	22.72
1023	AMEX	SPDN	Tue, Jun 30, 2020	23.22	23.22	22.75	22.85
1022	AMEX	SPDN	Mon, Jun 29, 2020	23.42	23.58	23.18	23.18
1021	AMEX	SPDN	Fri, Jun 26, 2020	23.07	23.56	23.05	23.51
1020	AMEX	SPDN	Thu, Jun 25, 2020	23.29	23.43	22.96	22.96
1019	AMEX	SPDN	Wed, Jun 24, 2020	22.83	23.36	22.77	23.21
1018	AMEX	SPDN	Tue, Jun 23, 2020	22.57	22.66	22.47	22.66
1017	AMEX	SPDN	Mon, Jun 22, 2020	22.98	23.03	22.73	22.76
1016	AMEX	SPDN	Fri, Jun 19, 2020	22.47	22.99	22.47	22.89
1015	AMEX	SPDN	Thu, Jun 18, 2020	22.92	22.93	22.73	22.77
1014	AMEX	SPDN	Wed, Jun 17, 2020	22.59	22.84	22.58	22.77
1013	AMEX	SPDN	Tue, Jun 16, 2020	22.47	23.08	22.46	22.67
1012	AMEX	SPDN	Mon, Jun 15, 2020	23.89	23.93	23.04	23.14
1011	AMEX	SPDN	Fri, Jun 12, 2020	22.98	23.79	22.97	23.34
1010	AMEX	SPDN	Thu, Jun 11, 2020	22.94	23.67	22.83	23.64
1009	AMEX	SPDN	Wed, Jun 10, 2020	22.14	22.40	22.11	22.33
1008	AMEX	SPDN	Tue, Jun 9, 2020	22.21	22.32	22.11	22.20
1007	AMEX	SPDN	Mon, Jun 8, 2020	22.23	22.30	22.04	22.04
1006	AMEX	SPDN	Fri, Jun 5, 2020	22.44	22.56	22.19	22.32
1005	AMEX	SPDN	Thu, Jun 4, 2020	22.91	23.08	22.81	22.93
1004	AMEX	SPDN	Wed, Jun 3, 2020	23.00	23.08	22.79	22.86
1003	AMEX	SPDN	Tue, Jun 2, 2020	23.26	23.39	23.17	23.17
1002	AMEX	SPDN	Mon, Jun 1, 2020	23.54	23.55	23.31	23.37
1001	AMEX	SPDN	Fri, May 29, 2020	23.63	23.82	23.41	23.45
1000	AMEX	SPDN	Thu, May 28, 2020	23.40	23.61	23.26	23.55
999	AMEX	SPDN	Wed, May 27, 2020	23.60	24.04	23.51	23.51
998	AMEX	SPDN	Tue, May 26, 2020	23.63	23.89	23.61	23.85
997	AMEX	SPDN	Fri, May 22, 2020	24.27	24.35	24.16	24.16
996	AMEX	SPDN	Thu, May 21, 2020	24.06	24.32	24.01	24.24
995	AMEX	SPDN	Wed, May 20, 2020	24.09	24.18	23.98	24.04
994	AMEX	SPDN	Tue, May 19, 2020	24.26	24.46	24.12	24.46
993	AMEX	SPDN	Mon, May 18, 2020	24.38	24.42	24.09	24.21
992	AMEX	SPDN	Fri, May 15, 2020	25.37	25.42	25.00	25.01
991	AMEX	SPDN	Thu, May 14, 2020	25.69	25.87	25.10	25.10
990	AMEX	SPDN	Wed, May 13, 2020	25.08	25.64	24.93	25.41
989	AMEX	SPDN	Tue, May 12, 2020	24.40	24.99	24.34	24.99
988	AMEX	SPDN	Mon, May 11, 2020	24.75	24.75	24.34	24.49
987	AMEX	SPDN	Fri, May 8, 2020	24.60	24.70	24.46	24.49
986	AMEX	SPDN	Thu, May 7, 2020	24.85	24.94	24.72	24.88
985	AMEX	SPDN	Wed, May 6, 2020	24.87	25.20	24.83	25.20
984	AMEX	SPDN	Tue, May 5, 2020	24.94	25.07	24.76	24.98
983	AMEX	SPDN	Mon, May 4, 2020	25.57	25.66	25.24	25.28
982	AMEX	SPDN	Fri, May 1, 2020	25.17	25.44	25.05	25.36
981	AMEX	SPDN	Thu, Apr 30, 2020	24.60	24.82	24.52	24.65
980	AMEX	SPDN	Wed, Apr 29, 2020	24.50	24.69	24.30	24.43
979	AMEX	SPDN	Tue, Apr 28, 2020	24.58	25.13	24.56	25.12
978	AMEX	SPDN	Mon, Apr 27, 2020	25.24	25.24	24.90	24.97
977	AMEX	SPDN	Fri, Apr 24, 2020	25.61	25.77	25.30	25.37
976	AMEX	SPDN	Thu, Apr 23, 2020	25.70	25.75	25.28	25.75
975	AMEX	SPDN	Wed, Apr 22, 2020	25.83	25.92	25.55	25.73
974	AMEX	SPDN	Tue, Apr 21, 2020	26.02	26.38	25.88	26.25
973	AMEX	SPDN	Mon, Apr 20, 2020	25.47	25.55	25.11	25.49
972	AMEX	SPDN	Fri, Apr 17, 2020	25.16	25.46	25.01	25.05
971	AMEX	SPDN	Thu, Apr 16, 2020	25.86	26.09	25.67	25.80
970	AMEX	SPDN	Wed, Apr 15, 2020	25.99	26.10	25.75	25.89
969	AMEX	SPDN	Tue, Apr 14, 2020	25.66	25.72	25.29	25.38
968	AMEX	SPDN	Mon, Apr 13, 2020	26.06	26.53	25.96	26.13
967	AMEX	SPDN	Thu, Apr 9, 2020	26.00	26.18	25.62	25.89
966	AMEX	SPDN	Wed, Apr 8, 2020	26.85	27.20	26.18	26.28
965	AMEX	SPDN	Tue, Apr 7, 2020	26.23	27.29	26.22	27.20
964	AMEX	SPDN	Mon, Apr 6, 2020	28.04	28.21	27.03	27.28
963	AMEX	SPDN	Fri, Apr 3, 2020	28.95	29.54	28.63	29.19
962	AMEX	SPDN	Thu, Apr 2, 2020	29.66	29.79	28.72	28.91
961	AMEX	SPDN	Wed, Apr 1, 2020	29.38	29.72	28.90	29.46
960	AMEX	SPDN	Tue, Mar 31, 2020	27.97	28.36	27.62	28.19
959	AMEX	SPDN	Mon, Mar 30, 2020	28.77	28.77	27.74	27.80
958	AMEX	SPDN	Fri, Mar 27, 2020	28.80	28.98	27.93	28.72
957	AMEX	SPDN	Thu, Mar 26, 2020	29.39	29.39	27.73	27.84
956	AMEX	SPDN	Wed, Mar 25, 2020	30.01	30.52	28.47	29.78
955	AMEX	SPDN	Tue, Mar 24, 2020	30.88	31.50	29.94	30.10
954	AMEX	SPDN	Mon, Mar 23, 2020	32.48	33.81	32.23	33.28
953	AMEX	SPDN	Fri, Mar 20, 2020	30.44	32.35	30.30	32.30
952	AMEX	SPDN	Thu, Mar 19, 2020	33.00	33.40	30.09	30.84
951	AMEX	SPDN	Wed, Mar 18, 2020	31.57	32.37	30.34	30.87
950	AMEX	SPDN	Tue, Mar 17, 2020	30.72	31.80	29.17	29.40
949	AMEX	SPDN	Mon, Mar 16, 2020	31.80	32.00	29.52	31.29
948	AMEX	SPDN	Fri, Mar 13, 2020	29.09	30.67	28.10	28.10
947	AMEX	SPDN	Thu, Mar 12, 2020	30.25	31.37	29.00	30.96
946	AMEX	SPDN	Wed, Mar 11, 2020	27.67	28.50	27.50	28.17
945	AMEX	SPDN	Tue, Mar 10, 2020	27.26	28.42	26.89	26.91
944	AMEX	SPDN	Mon, Mar 9, 2020	28.01	29.00	27.45	28.31
943	AMEX	SPDN	Fri, Mar 6, 2020	26.66	26.89	26.20	26.29
942	AMEX	SPDN	Thu, Mar 5, 2020	25.70	26.00	25.38	25.78
941	AMEX	SPDN	Wed, Mar 4, 2020	25.58	25.78	25.00	25.00
940	AMEX	SPDN	Tue, Mar 3, 2020	25.32	26.29	24.90	26.10
939	AMEX	SPDN	Mon, Mar 2, 2020	26.34	26.65	25.40	25.40
938	AMEX	SPDN	Fri, Feb 28, 2020	27.33	27.48	26.55	26.57
937	AMEX	SPDN	Thu, Feb 27, 2020	25.77	26.39	25.44	26.39
936	AMEX	SPDN	Wed, Feb 26, 2020	25.06	25.32	24.74	25.25
935	AMEX	SPDN	Tue, Feb 25, 2020	24.31	25.22	24.31	25.15
934	AMEX	SPDN	Mon, Feb 24, 2020	24.38	24.46	24.19	24.41
933	AMEX	SPDN	Fri, Feb 21, 2020	23.50	23.69	23.50	23.64
932	AMEX	SPDN	Thu, Feb 20, 2020	23.33	23.57	23.28	23.38
931	AMEX	SPDN	Wed, Feb 19, 2020	23.34	23.34	23.25	23.30
930	AMEX	SPDN	Tue, Feb 18, 2020	23.38	23.49	23.38	23.42
929	AMEX	SPDN	Fri, Feb 14, 2020	23.35	23.40	23.34	23.35
928	AMEX	SPDN	Thu, Feb 13, 2020	23.44	23.45	23.32	23.36
927	AMEX	SPDN	Wed, Feb 12, 2020	23.37	23.40	23.34	23.34
926	AMEX	SPDN	Tue, Feb 11, 2020	23.41	23.49	23.37	23.48
925	AMEX	SPDN	Mon, Feb 10, 2020	23.78	23.78	23.53	23.53
924	AMEX	SPDN	Fri, Feb 7, 2020	23.66	23.72	23.61	23.71
923	AMEX	SPDN	Thu, Feb 6, 2020	23.63	23.64	23.58	23.59
922	AMEX	SPDN	Wed, Feb 5, 2020	23.69	23.80	23.66	23.67
921	AMEX	SPDN	Tue, Feb 4, 2020	24.01	24.02	23.87	23.93
920	AMEX	SPDN	Mon, Feb 3, 2020	24.39	24.39	24.16	24.30
919	AMEX	SPDN	Fri, Jan 31, 2020	24.10	24.54	24.10	24.46
918	AMEX	SPDN	Thu, Jan 30, 2020	24.27	24.33	24.04	24.04
917	AMEX	SPDN	Wed, Jan 29, 2020	23.99	24.13	23.99	24.11
916	AMEX	SPDN	Tue, Jan 28, 2020	24.24	24.26	24.04	24.11
915	AMEX	SPDN	Mon, Jan 27, 2020	24.40	24.43	24.25	24.33
914	AMEX	SPDN	Fri, Jan 24, 2020	23.71	24.03	23.71	23.95
913	AMEX	SPDN	Thu, Jan 23, 2020	23.82	23.89	23.72	23.72
912	AMEX	SPDN	Wed, Jan 22, 2020	23.69	23.75	23.65	23.75
911	AMEX	SPDN	Tue, Jan 21, 2020	23.78	23.78	23.71	23.77
910	AMEX	SPDN	Fri, Jan 17, 2020	23.72	23.76	23.70	23.70
909	AMEX	SPDN	Thu, Jan 16, 2020	23.91	23.93	23.79	23.79
908	AMEX	SPDN	Wed, Jan 15, 2020	24.03	24.03	23.92	23.99
907	AMEX	SPDN	Tue, Jan 14, 2020	24.04	24.04	23.95	24.04
906	AMEX	SPDN	Mon, Jan 13, 2020	24.10	24.10	24.00	24.00
905	AMEX	SPDN	Fri, Jan 10, 2020	24.03	24.16	24.03	24.16
904	AMEX	SPDN	Thu, Jan 9, 2020	24.10	24.14	24.07	24.07
903	AMEX	SPDN	Wed, Jan 8, 2020	24.29	24.32	24.15	24.25
902	AMEX	SPDN	Tue, Jan 7, 2020	24.36	24.40	24.34	24.36
901	AMEX	SPDN	Mon, Jan 6, 2020	24.55	24.55	24.30	24.30
900	AMEX	SPDN	Fri, Jan 3, 2020	24.46	24.51	24.31	24.39
899	AMEX	SPDN	Thu, Jan 2, 2020	24.26	24.36	24.21	24.21
898	AMEX	SPDN	Tue, Dec 31, 2019	24.52	24.55	24.43	24.43
897	AMEX	SPDN	Mon, Dec 30, 2019	24.30	24.52	24.30	24.49
896	AMEX	SPDN	Fri, Dec 27, 2019	24.25	24.36	24.25	24.34
895	AMEX	SPDN	Thu, Dec 26, 2019	24.41	24.41	24.34	24.34
894	AMEX	SPDN	Tue, Dec 24, 2019	24.43	24.47	24.43	24.46
893	AMEX	SPDN	Mon, Dec 23, 2019	24.47	24.47	24.42	24.45
892	AMEX	SPDN	Fri, Dec 20, 2019	24.53	24.58	24.53	24.54
891	AMEX	SPDN	Thu, Dec 19, 2019	24.68	24.74	24.66	24.66
890	AMEX	SPDN	Wed, Dec 18, 2019	24.73	24.78	24.73	24.76
889	AMEX	SPDN	Tue, Dec 17, 2019	24.74	24.77	24.73	24.77
888	AMEX	SPDN	Mon, Dec 16, 2019	24.78	24.83	24.73	24.78
887	AMEX	SPDN	Fri, Dec 13, 2019	25.00	25.04	24.89	24.96
886	AMEX	SPDN	Thu, Dec 12, 2019	25.17	25.17	24.90	24.95
885	AMEX	SPDN	Wed, Dec 11, 2019	25.18	25.23	25.17	25.17
884	AMEX	SPDN	Tue, Dec 10, 2019	25.21	25.25	25.18	25.25
883	AMEX	SPDN	Mon, Dec 9, 2019	25.16	25.20	25.12	25.20
882	AMEX	SPDN	Fri, Dec 6, 2019	25.16	25.17	25.09	25.14
881	AMEX	SPDN	Thu, Dec 5, 2019	25.33	25.46	25.33	25.35
880	AMEX	SPDN	Wed, Dec 4, 2019	25.46	25.46	25.38	25.40
879	AMEX	SPDN	Tue, Dec 3, 2019	25.65	25.75	25.56	25.56
878	AMEX	SPDN	Mon, Dec 2, 2019	25.14	25.40	25.14	25.38
877	AMEX	SPDN	Fri, Nov 29, 2019	25.13	25.17	25.13	25.17
876	AMEX	SPDN	Wed, Nov 27, 2019	25.13	25.15	25.07	25.08
875	AMEX	SPDN	Tue, Nov 26, 2019	25.24	25.24	25.17	25.19
874	AMEX	SPDN	Mon, Nov 25, 2019	25.36	25.36	25.24	25.24
873	AMEX	SPDN	Fri, Nov 22, 2019	25.44	25.47	25.43	25.43
872	AMEX	SPDN	Thu, Nov 21, 2019	25.42	25.55	25.42	25.47
871	AMEX	SPDN	Wed, Nov 20, 2019	25.40	25.55	25.36	25.43
870	AMEX	SPDN	Tue, Nov 19, 2019	25.28	25.37	25.28	25.34
869	AMEX	SPDN	Mon, Nov 18, 2019	25.39	25.41	25.30	25.34
868	AMEX	SPDN	Fri, Nov 15, 2019	25.42	25.44	25.36	25.36
867	AMEX	SPDN	Thu, Nov 14, 2019	25.58	25.62	25.53	25.53
866	AMEX	SPDN	Wed, Nov 13, 2019	25.65	25.65	25.54	25.56
865	AMEX	SPDN	Tue, Nov 12, 2019	25.59	25.62	25.49	25.57
864	AMEX	SPDN	Mon, Nov 11, 2019	25.70	25.70	25.60	25.63
863	AMEX	SPDN	Fri, Nov 8, 2019	25.65	25.65	25.57	25.57
862	AMEX	SPDN	Thu, Nov 7, 2019	25.60	25.64	25.53	25.64
861	AMEX	SPDN	Wed, Nov 6, 2019	25.70	25.79	25.69	25.71
860	AMEX	SPDN	Tue, Nov 5, 2019	25.66	25.74	25.66	25.70
859	AMEX	SPDN	Mon, Nov 4, 2019	25.65	25.72	25.64	25.70
858	AMEX	SPDN	Fri, Nov 1, 2019	25.97	25.97	25.80	25.80
857	AMEX	SPDN	Thu, Oct 31, 2019	26.04	26.10	26.04	26.05
856	AMEX	SPDN	Wed, Oct 30, 2019	26.06	26.10	25.96	25.96
855	AMEX	SPDN	Tue, Oct 29, 2019	26.01	26.03	25.95	26.03
854	AMEX	SPDN	Mon, Oct 28, 2019	26.06	26.06	25.99	26.01
853	AMEX	SPDN	Fri, Oct 25, 2019	26.32	26.32	26.13	26.15
852	AMEX	SPDN	Thu, Oct 24, 2019	26.21	26.33	26.21	26.25
851	AMEX	SPDN	Wed, Oct 23, 2019	26.35	26.39	26.32	26.32
850	AMEX	SPDN	Tue, Oct 22, 2019	26.25	26.37	26.23	26.37
849	AMEX	SPDN	Mon, Oct 21, 2019	26.33	26.35	26.28	26.28
848	AMEX	SPDN	Fri, Oct 18, 2019	26.38	26.44	26.38	26.44
847	AMEX	SPDN	Thu, Oct 17, 2019	26.35	26.38	26.27	26.36
846	AMEX	SPDN	Wed, Oct 16, 2019	26.41	26.44	26.36	26.42
845	AMEX	SPDN	Tue, Oct 15, 2019	26.53	26.53	26.30	26.35
844	AMEX	SPDN	Mon, Oct 14, 2019	26.63	26.64	26.59	26.63
843	AMEX	SPDN	Fri, Oct 11, 2019	26.62	26.63	26.41	26.63
842	AMEX	SPDN	Thu, Oct 10, 2019	27.08	27.08	26.81	26.90
841	AMEX	SPDN	Wed, Oct 9, 2019	27.09	27.10	26.99	27.04
840	AMEX	SPDN	Tue, Oct 8, 2019	27.10	27.30	27.05	27.30
839	AMEX	SPDN	Mon, Oct 7, 2019	26.84	26.89	26.76	26.87
838	AMEX	SPDN	Fri, Oct 4, 2019	27.06	27.06	26.77	26.77
837	AMEX	SPDN	Thu, Oct 3, 2019	27.41	27.66	27.16	27.16
836	AMEX	SPDN	Wed, Oct 2, 2019	27.06	27.47	27.06	27.37
835	AMEX	SPDN	Tue, Oct 1, 2019	26.49	26.89	26.48	26.89
834	AMEX	SPDN	Mon, Sep 30, 2019	26.65	26.65	26.50	26.55
833	AMEX	SPDN	Fri, Sep 27, 2019	26.48	26.81	26.48	26.69
832	AMEX	SPDN	Thu, Sep 26, 2019	26.47	26.61	26.47	26.55
831	AMEX	SPDN	Wed, Sep 25, 2019	26.64	26.74	26.46	26.47
830	AMEX	SPDN	Tue, Sep 24, 2019	26.30	26.72	26.30	26.66
829	AMEX	SPDN	Mon, Sep 23, 2019	26.64	26.64	26.48	26.42
828	AMEX	SPDN	Fri, Sep 20, 2019	26.39	26.52	26.32	26.49
827	AMEX	SPDN	Thu, Sep 19, 2019	26.31	26.42	26.28	26.39
826	AMEX	SPDN	Wed, Sep 18, 2019	26.47	26.50	26.40	26.40
825	AMEX	SPDN	Tue, Sep 17, 2019	26.50	26.50	26.40	26.40
824	AMEX	SPDN	Mon, Sep 16, 2019	26.51	26.51	26.43	26.46
823	AMEX	SPDN	Fri, Sep 13, 2019	26.30	26.38	26.30	26.38
822	AMEX	SPDN	Thu, Sep 12, 2019	26.38	26.41	26.26	26.35
821	AMEX	SPDN	Wed, Sep 11, 2019	26.64	26.64	26.46	26.46
820	AMEX	SPDN	Tue, Sep 10, 2019	26.82	26.82	26.67	26.68
819	AMEX	SPDN	Mon, Sep 9, 2019	26.60	26.70	26.58	26.66
818	AMEX	SPDN	Fri, Sep 6, 2019	26.62	26.68	26.59	26.64
817	AMEX	SPDN	Thu, Sep 5, 2019	26.80	26.80	26.62	26.66
816	AMEX	SPDN	Wed, Sep 4, 2019	27.07	27.12	27.01	27.02
815	AMEX	SPDN	Tue, Sep 3, 2019	27.30	27.43	27.28	27.30
814	AMEX	SPDN	Fri, Aug 30, 2019	26.94	27.20	26.94	27.11
813	AMEX	SPDN	Thu, Aug 29, 2019	27.22	27.22	27.08	27.13
812	AMEX	SPDN	Wed, Aug 28, 2019	27.74	27.79	27.47	27.47
811	AMEX	SPDN	Tue, Aug 27, 2019	27.40	27.71	27.40	27.63
810	AMEX	SPDN	Mon, Aug 26, 2019	27.64	27.75	27.57	27.57
809	AMEX	SPDN	Fri, Aug 23, 2019	27.28	27.96	27.12	27.93
808	AMEX	SPDN	Thu, Aug 22, 2019	27.01	27.29	27.01	27.15
807	AMEX	SPDN	Wed, Aug 21, 2019	27.12	27.17	27.10	27.13
806	AMEX	SPDN	Tue, Aug 20, 2019	27.27	27.35	27.19	27.35
805	AMEX	SPDN	Mon, Aug 19, 2019	27.14	27.22	27.09	27.14
804	AMEX	SPDN	Fri, Aug 16, 2019	27.64	27.65	27.44	27.48
803	AMEX	SPDN	Thu, Aug 15, 2019	27.86	28.08	27.80	27.89
802	AMEX	SPDN	Wed, Aug 14, 2019	27.60	27.94	27.55	27.94
801	AMEX	SPDN	Tue, Aug 13, 2019	27.56	27.62	27.03	27.15
800	AMEX	SPDN	Mon, Aug 12, 2019	27.39	27.65	27.35	27.55
799	AMEX	SPDN	Fri, Aug 9, 2019	27.15	27.35	27.11	27.22
798	AMEX	SPDN	Thu, Aug 8, 2019	27.40	27.41	27.05	27.06
797	AMEX	SPDN	Wed, Aug 7, 2019	27.99	28.08	27.54	27.54
796	AMEX	SPDN	Tue, Aug 6, 2019	27.78	27.91	27.58	27.60
795	AMEX	SPDN	Mon, Aug 5, 2019	27.58	28.07	27.58	27.95
794	AMEX	SPDN	Fri, Aug 2, 2019	26.96	27.29	26.96	27.14
793	AMEX	SPDN	Thu, Aug 1, 2019	26.68	27.00	26.41	26.92
792	AMEX	SPDN	Wed, Jul 31, 2019	26.36	26.70	26.36	26.68
791	AMEX	SPDN	Tue, Jul 30, 2019	26.43	26.48	26.38	26.41
790	AMEX	SPDN	Mon, Jul 29, 2019	26.31	26.38	26.30	26.34
789	AMEX	SPDN	Fri, Jul 26, 2019	26.40	26.40	26.29	26.29
788	AMEX	SPDN	Thu, Jul 25, 2019	26.41	26.51	26.40	26.49
787	AMEX	SPDN	Wed, Jul 24, 2019	26.54	26.54	26.35	26.35
786	AMEX	SPDN	Tue, Jul 23, 2019	26.52	26.59	26.45	26.47
785	AMEX	SPDN	Mon, Jul 22, 2019	26.61	26.69	26.60	26.64
784	AMEX	SPDN	Fri, Jul 19, 2019	26.47	26.69	26.47	26.69
783	AMEX	SPDN	Thu, Jul 18, 2019	26.70	26.70	26.55	26.55
782	AMEX	SPDN	Wed, Jul 17, 2019	26.48	26.63	26.48	26.63
781	AMEX	SPDN	Tue, Jul 16, 2019	26.39	26.49	26.37	26.45
780	AMEX	SPDN	Mon, Jul 15, 2019	26.30	26.40	26.30	26.38
779	AMEX	SPDN	Fri, Jul 12, 2019	26.42	26.47	26.37	26.37
778	AMEX	SPDN	Thu, Jul 11, 2019	26.45	26.57	26.45	26.50
777	AMEX	SPDN	Wed, Jul 10, 2019	26.53	26.61	26.47	26.55
776	AMEX	SPDN	Tue, Jul 9, 2019	26.84	26.84	26.67	26.67
775	AMEX	SPDN	Mon, Jul 8, 2019	26.69	26.75	26.69	26.70
774	AMEX	SPDN	Fri, Jul 5, 2019	26.56	26.76	26.56	26.58
773	AMEX	SPDN	Wed, Jul 3, 2019	26.66	26.67	26.52	26.52
772	AMEX	SPDN	Tue, Jul 2, 2019	26.81	26.87	26.75	26.75
771	AMEX	SPDN	Mon, Jul 1, 2019	26.63	26.90	26.63	26.81
770	AMEX	SPDN	Fri, Jun 28, 2019	27.00	27.11	26.99	27.02
769	AMEX	SPDN	Thu, Jun 27, 2019	27.14	27.17	27.14	27.14
768	AMEX	SPDN	Wed, Jun 26, 2019	27.14	27.23	27.07	27.23
767	AMEX	SPDN	Tue, Jun 25, 2019	27.02	27.22	27.01	27.21
766	AMEX	SPDN	Mon, Jun 24, 2019	27.04	27.08	27.01	26.96
765	AMEX	SPDN	Fri, Jun 21, 2019	26.99	27.04	26.90	27.02
764	AMEX	SPDN	Thu, Jun 20, 2019	26.97	27.13	26.93	26.98
763	AMEX	SPDN	Wed, Jun 19, 2019	27.31	27.36	27.20	27.23
762	AMEX	SPDN	Tue, Jun 18, 2019	27.37	27.42	27.24	27.33
761	AMEX	SPDN	Mon, Jun 17, 2019	27.61	27.61	27.53	27.60
760	AMEX	SPDN	Fri, Jun 14, 2019	27.59	27.68	27.56	27.59
759	AMEX	SPDN	Thu, Jun 13, 2019	27.55	27.65	27.55	27.55
758	AMEX	SPDN	Wed, Jun 12, 2019	27.62	27.71	27.62	27.67
757	AMEX	SPDN	Tue, Jun 11, 2019	27.48	27.66	27.44	27.62
756	AMEX	SPDN	Mon, Jun 10, 2019	27.54	27.60	27.45	27.60
755	AMEX	SPDN	Fri, Jun 7, 2019	27.90	27.90	27.62	27.72
754	AMEX	SPDN	Thu, Jun 6, 2019	28.21	28.21	27.98	28.02
753	AMEX	SPDN	Wed, Jun 5, 2019	28.28	28.41	28.20	28.20
752	AMEX	SPDN	Tue, Jun 4, 2019	28.76	28.83	28.45	28.45
751	AMEX	SPDN	Mon, Jun 3, 2019	29.09	29.15	28.89	29.09
750	AMEX	SPDN	Fri, May 31, 2019	28.97	28.99	28.81	28.96
749	AMEX	SPDN	Thu, May 30, 2019	28.66	28.71	28.50	28.60
748	AMEX	SPDN	Wed, May 29, 2019	28.67	28.82	28.57	28.65
747	AMEX	SPDN	Tue, May 28, 2019	28.26	28.41	28.10	28.41
746	AMEX	SPDN	Fri, May 24, 2019	28.11	28.20	28.11	28.20
745	AMEX	SPDN	Thu, May 23, 2019	28.20	28.34	28.20	28.26
744	AMEX	SPDN	Wed, May 22, 2019	27.94	27.94	27.82	27.89
743	AMEX	SPDN	Tue, May 21, 2019	27.89	27.89	27.82	27.83
742	AMEX	SPDN	Mon, May 20, 2019	28.14	28.14	27.94	28.05
741	AMEX	SPDN	Fri, May 17, 2019	27.98	27.98	27.65	27.84
740	AMEX	SPDN	Thu, May 16, 2019	27.85	27.85	27.57	27.70
739	AMEX	SPDN	Wed, May 15, 2019	28.32	28.36	27.94	27.94
738	AMEX	SPDN	Tue, May 14, 2019	28.19	28.20	27.94	28.09
737	AMEX	SPDN	Mon, May 13, 2019	28.23	28.42	28.10	28.33
736	AMEX	SPDN	Fri, May 10, 2019	27.92	28.19	27.61	27.65
735	AMEX	SPDN	Thu, May 9, 2019	27.93	28.06	27.73	27.77
734	AMEX	SPDN	Wed, May 8, 2019	27.65	27.75	27.55	27.67
733	AMEX	SPDN	Tue, May 7, 2019	27.49	27.84	27.49	27.66
732	AMEX	SPDN	Mon, May 6, 2019	27.55	27.58	27.16	27.19
731	AMEX	SPDN	Fri, May 3, 2019	27.17	27.19	27.07	27.07
730	AMEX	SPDN	Thu, May 2, 2019	27.34	27.48	27.34	27.34
729	AMEX	SPDN	Wed, May 1, 2019	27.05	27.25	27.00	27.25
728	AMEX	SPDN	Tue, Apr 30, 2019	27.16	27.16	27.06	27.06
727	AMEX	SPDN	Mon, Apr 29, 2019	27.06	27.08	27.05	27.08
726	AMEX	SPDN	Fri, Apr 26, 2019	27.16	27.30	27.13	27.13
725	AMEX	SPDN	Thu, Apr 25, 2019	27.15	27.21	27.15	27.21
724	AMEX	SPDN	Wed, Apr 24, 2019	27.16	27.21	27.14	27.20
723	AMEX	SPDN	Tue, Apr 23, 2019	27.23	27.23	27.15	27.15
722	AMEX	SPDN	Mon, Apr 22, 2019	27.42	27.46	27.39	27.39
721	AMEX	SPDN	Thu, Apr 18, 2019	27.43	27.53	27.39	27.42
720	AMEX	SPDN	Wed, Apr 17, 2019	27.24	27.44	27.24	27.44
719	AMEX	SPDN	Tue, Apr 16, 2019	27.34	27.44	27.33	27.40
718	AMEX	SPDN	Mon, Apr 15, 2019	27.42	27.42	27.39	27.39
717	AMEX	SPDN	Fri, Apr 12, 2019	27.33	27.46	27.33	27.39
716	AMEX	SPDN	Thu, Apr 11, 2019	27.48	27.59	27.48	27.54
715	AMEX	SPDN	Wed, Apr 10, 2019	27.62	27.62	27.55	27.57
714	AMEX	SPDN	Tue, Apr 9, 2019	27.53	27.67	27.53	27.67
713	AMEX	SPDN	Mon, Apr 8, 2019	27.62	27.62	27.49	27.49
712	AMEX	SPDN	Fri, Apr 5, 2019	27.56	27.56	27.51	27.52
711	AMEX	SPDN	Thu, Apr 4, 2019	27.65	27.72	27.63	27.63
710	AMEX	SPDN	Wed, Apr 3, 2019	27.59	27.76	27.56	27.69
709	AMEX	SPDN	Tue, Apr 2, 2019	27.70	27.77	27.70	27.73
708	AMEX	SPDN	Mon, Apr 1, 2019	27.92	27.92	27.73	27.75
707	AMEX	SPDN	Fri, Mar 29, 2019	28.15	28.19	28.07	28.07
706	AMEX	SPDN	Thu, Mar 28, 2019	28.27	28.35	28.23	28.23
705	AMEX	SPDN	Wed, Mar 27, 2019	28.19	28.48	28.19	28.36
704	AMEX	SPDN	Tue, Mar 26, 2019	28.22	28.31	28.15	28.23
703	AMEX	SPDN	Mon, Mar 25, 2019	28.36	28.52	28.36	28.41
702	AMEX	SPDN	Fri, Mar 22, 2019	28.04	28.39	27.95	28.39
701	AMEX	SPDN	Thu, Mar 21, 2019	28.22	28.22	27.81	27.85
700	AMEX	SPDN	Wed, Mar 20, 2019	28.14	28.23	28.03	28.16
699	AMEX	SPDN	Tue, Mar 19, 2019	27.93	28.08	27.89	28.07
698	AMEX	SPDN	Mon, Mar 18, 2019	28.28	28.30	28.20	28.07
697	AMEX	SPDN	Fri, Mar 15, 2019	28.35	28.39	28.24	28.33
696	AMEX	SPDN	Thu, Mar 14, 2019	28.45	28.45	28.38	28.44
695	AMEX	SPDN	Wed, Mar 13, 2019	28.57	28.57	28.33	28.43
694	AMEX	SPDN	Tue, Mar 12, 2019	28.59	28.66	28.57	28.64
693	AMEX	SPDN	Mon, Mar 11, 2019	28.90	28.90	28.71	28.71
692	AMEX	SPDN	Fri, Mar 8, 2019	29.30	29.35	29.13	29.13
691	AMEX	SPDN	Thu, Mar 7, 2019	28.85	29.14	28.85	29.06
690	AMEX	SPDN	Wed, Mar 6, 2019	28.60	28.84	28.60	28.84
689	AMEX	SPDN	Tue, Mar 5, 2019	28.63	28.69	28.60	28.62
688	AMEX	SPDN	Mon, Mar 4, 2019	28.35	28.83	28.35	28.61
687	AMEX	SPDN	Fri, Mar 1, 2019	28.47	28.64	28.47	28.50
686	AMEX	SPDN	Thu, Feb 28, 2019	28.64	28.69	28.60	28.69
685	AMEX	SPDN	Wed, Feb 27, 2019	28.65	28.77	28.59	28.61
684	AMEX	SPDN	Tue, Feb 26, 2019	28.66	28.66	28.51	28.58
683	AMEX	SPDN	Mon, Feb 25, 2019	28.41	28.56	28.40	28.56
682	AMEX	SPDN	Fri, Feb 22, 2019	28.68	28.74	28.59	28.60
681	AMEX	SPDN	Thu, Feb 21, 2019	28.78	28.88	28.73	28.79
680	AMEX	SPDN	Wed, Feb 20, 2019	28.70	28.77	28.63	28.69
679	AMEX	SPDN	Tue, Feb 19, 2019	28.82	28.85	28.66	28.73
678	AMEX	SPDN	Fri, Feb 15, 2019	28.86	28.88	28.78	28.79
677	AMEX	SPDN	Thu, Feb 14, 2019	29.17	29.17	29.00	29.08
676	AMEX	SPDN	Wed, Feb 13, 2019	29.00	29.02	28.93	29.02
675	AMEX	SPDN	Tue, Feb 12, 2019	29.28	29.28	29.08	29.09
674	AMEX	SPDN	Mon, Feb 11, 2019	29.39	29.53	29.39	29.47
673	AMEX	SPDN	Fri, Feb 8, 2019	29.74	29.76	29.53	29.53
672	AMEX	SPDN	Thu, Feb 7, 2019	29.41	29.70	29.38	29.53
671	AMEX	SPDN	Wed, Feb 6, 2019	29.26	29.29	29.18	29.25
670	AMEX	SPDN	Tue, Feb 5, 2019	29.25	29.30	29.16	29.19
669	AMEX	SPDN	Mon, Feb 4, 2019	29.47	29.55	29.33	29.33
668	AMEX	SPDN	Fri, Feb 1, 2019	29.46	29.57	29.41	29.52
667	AMEX	SPDN	Thu, Jan 31, 2019	29.76	29.79	29.48	29.48
666	AMEX	SPDN	Wed, Jan 30, 2019	30.10	30.11	29.69	29.80
665	AMEX	SPDN	Tue, Jan 29, 2019	30.23	30.29	30.16	30.25
664	AMEX	SPDN	Mon, Jan 28, 2019	30.27	30.42	30.20	30.20
663	AMEX	SPDN	Fri, Jan 25, 2019	30.02	30.02	29.89	29.96
662	AMEX	SPDN	Thu, Jan 24, 2019	30.20	30.35	30.17	30.20
661	AMEX	SPDN	Wed, Jan 23, 2019	30.23	30.47	30.09	30.23
660	AMEX	SPDN	Tue, Jan 22, 2019	30.13	30.46	30.08	30.34
659	AMEX	SPDN	Fri, Jan 18, 2019	30.08	30.14	29.84	29.89
658	AMEX	SPDN	Thu, Jan 17, 2019	30.55	30.55	30.16	30.27
657	AMEX	SPDN	Wed, Jan 16, 2019	30.48	30.49	30.38	30.49
656	AMEX	SPDN	Tue, Jan 15, 2019	30.83	30.83	30.53	30.55
655	AMEX	SPDN	Mon, Jan 14, 2019	31.01	31.01	30.82	30.87
654	AMEX	SPDN	Fri, Jan 11, 2019	30.80	30.93	30.74	30.75
653	AMEX	SPDN	Thu, Jan 10, 2019	31.14	31.14	30.70	30.70
652	AMEX	SPDN	Wed, Jan 9, 2019	30.95	30.95	30.74	30.82
651	AMEX	SPDN	Tue, Jan 8, 2019	30.91	31.25	30.91	30.98
650	AMEX	SPDN	Mon, Jan 7, 2019	31.51	31.57	31.07	31.29
649	AMEX	SPDN	Fri, Jan 4, 2019	32.11	32.16	31.47	31.51
648	AMEX	SPDN	Thu, Jan 3, 2019	32.08	32.63	32.08	32.63
647	AMEX	SPDN	Wed, Jan 2, 2019	32.40	32.40	31.72	31.86
646	AMEX	SPDN	Mon, Dec 31, 2018	32.01	32.15	31.84	31.84
645	AMEX	SPDN	Fri, Dec 28, 2018	31.85	32.17	31.69	32.14
644	AMEX	SPDN	Thu, Dec 27, 2018	32.91	33.27	32.07	32.07
643	AMEX	SPDN	Wed, Dec 26, 2018	33.91	34.21	32.46	32.35
642	AMEX	SPDN	Mon, Dec 24, 2018	33.51	34.17	33.41	34.17
641	AMEX	SPDN	Fri, Dec 21, 2018	32.58	33.28	32.12	33.23
640	AMEX	SPDN	Thu, Dec 20, 2018	32.31	32.83	32.02	32.59
639	AMEX	SPDN	Wed, Dec 19, 2018	31.61	32.25	31.07	32.02
638	AMEX	SPDN	Tue, Dec 18, 2018	31.30	31.79	31.23	31.54
637	AMEX	SPDN	Mon, Dec 17, 2018	31.01	31.73	30.99	31.57
636	AMEX	SPDN	Fri, Dec 14, 2018	30.67	30.97	30.57	30.92
635	AMEX	SPDN	Thu, Dec 13, 2018	30.26	30.47	30.15	30.33
634	AMEX	SPDN	Wed, Dec 12, 2018	30.15	30.31	29.97	30.31
633	AMEX	SPDN	Tue, Dec 11, 2018	30.04	30.66	30.04	30.49
632	AMEX	SPDN	Mon, Dec 10, 2018	30.60	31.10	30.41	30.47
631	AMEX	SPDN	Fri, Dec 7, 2018	29.78	30.54	29.78	30.51
630	AMEX	SPDN	Thu, Dec 6, 2018	30.32	30.63	29.87	29.87
629	AMEX	SPDN	Tue, Dec 4, 2018	29.00	29.79	28.91	29.77
628	AMEX	SPDN	Mon, Dec 3, 2018	28.71	29.04	28.71	28.86
627	AMEX	SPDN	Fri, Nov 30, 2018	29.48	29.48	29.20	29.21
626	AMEX	SPDN	Thu, Nov 29, 2018	29.48	29.55	29.36	29.36
625	AMEX	SPDN	Wed, Nov 28, 2018	30.02	30.02	29.36	29.36
624	AMEX	SPDN	Tue, Nov 27, 2018	30.17	30.32	30.03	30.03
623	AMEX	SPDN	Mon, Nov 26, 2018	30.43	30.43	30.14	30.16
622	AMEX	SPDN	Fri, Nov 23, 2018	30.75	30.75	30.45	30.60
621	AMEX	SPDN	Wed, Nov 21, 2018	30.43	30.43	30.17	30.41
620	AMEX	SPDN	Tue, Nov 20, 2018	30.38	30.60	30.21	30.45
619	AMEX	SPDN	Mon, Nov 19, 2018	29.47	30.03	29.47	29.88
618	AMEX	SPDN	Fri, Nov 16, 2018	29.69	29.69	29.37	29.46
617	AMEX	SPDN	Thu, Nov 15, 2018	30.00	30.15	29.55	29.56
616	AMEX	SPDN	Wed, Nov 14, 2018	29.34	29.87	29.34	29.75
615	AMEX	SPDN	Tue, Nov 13, 2018	29.39	29.61	29.26	29.60
614	AMEX	SPDN	Mon, Nov 12, 2018	29.16	29.60	29.14	29.54
613	AMEX	SPDN	Fri, Nov 9, 2018	28.82	29.14	28.82	28.97
612	AMEX	SPDN	Thu, Nov 8, 2018	28.84	28.84	28.65	28.72
611	AMEX	SPDN	Wed, Nov 7, 2018	29.12	29.12	28.64	28.65
610	AMEX	SPDN	Tue, Nov 6, 2018	29.36	29.40	29.25	29.27
609	AMEX	SPDN	Mon, Nov 5, 2018	29.62	29.67	29.52	29.52
608	AMEX	SPDN	Fri, Nov 2, 2018	29.27	29.80	29.27	29.66
607	AMEX	SPDN	Thu, Nov 1, 2018	29.74	29.74	29.42	29.43
606	AMEX	SPDN	Wed, Oct 31, 2018	29.70	29.75	29.46	29.71
605	AMEX	SPDN	Tue, Oct 30, 2018	30.64	30.64	30.05	30.05
604	AMEX	SPDN	Mon, Oct 29, 2018	29.90	30.96	29.80	30.53
603	AMEX	SPDN	Fri, Oct 26, 2018	30.37	30.63	30.00	30.33
602	AMEX	SPDN	Thu, Oct 25, 2018	30.22	30.23	29.64	29.81
601	AMEX	SPDN	Wed, Oct 24, 2018	29.59	30.40	29.50	30.40
600	AMEX	SPDN	Tue, Oct 23, 2018	29.63	29.98	29.33	29.49
599	AMEX	SPDN	Mon, Oct 22, 2018	29.15	29.36	29.06	29.28
598	AMEX	SPDN	Fri, Oct 19, 2018	29.17	29.17	28.85	29.11
597	AMEX	SPDN	Thu, Oct 18, 2018	28.90	29.21	28.80	29.13
596	AMEX	SPDN	Wed, Oct 17, 2018	28.68	28.93	28.66	28.73
595	AMEX	SPDN	Tue, Oct 16, 2018	29.16	29.16	28.70	28.73
594	AMEX	SPDN	Mon, Oct 15, 2018	29.31	29.36	29.14	29.36
593	AMEX	SPDN	Fri, Oct 12, 2018	29.17	29.54	29.10	29.11
592	AMEX	SPDN	Thu, Oct 11, 2018	29.12	29.66	28.89	29.51
591	AMEX	SPDN	Wed, Oct 10, 2018	28.27	28.99	28.27	28.99
590	AMEX	SPDN	Tue, Oct 9, 2018	27.96	28.03	27.96	28.03
589	AMEX	SPDN	Mon, Oct 8, 2018	28.23	28.23	28.01	28.02
588	AMEX	SPDN	Fri, Oct 5, 2018	27.91	28.13	27.85	27.99
587	AMEX	SPDN	Thu, Oct 4, 2018	27.76	27.98	27.70	27.91
586	AMEX	SPDN	Wed, Oct 3, 2018	27.50	27.55	27.50	27.53
585	AMEX	SPDN	Tue, Oct 2, 2018	27.72	27.72	27.61	27.65
584	AMEX	SPDN	Mon, Oct 1, 2018	27.57	27.62	27.53	27.62
583	AMEX	SPDN	Fri, Sep 28, 2018	27.76	27.76	27.70	27.75
582	AMEX	SPDN	Thu, Sep 27, 2018	27.71	27.72	27.65	27.68
581	AMEX	SPDN	Wed, Sep 26, 2018	27.77	27.82	27.58	27.82
580	AMEX	SPDN	Tue, Sep 25, 2018	27.57	27.71	27.57	27.71
579	AMEX	SPDN	Mon, Sep 24, 2018	27.84	27.84	27.78	27.67
578	AMEX	SPDN	Fri, Sep 21, 2018	27.68	27.68	27.60	27.67
577	AMEX	SPDN	Thu, Sep 20, 2018	27.73	27.73	27.66	27.66
576	AMEX	SPDN	Wed, Sep 19, 2018	27.87	27.88	27.87	27.87
575	AMEX	SPDN	Tue, Sep 18, 2018	28.15	28.15	27.85	27.90
574	AMEX	SPDN	Mon, Sep 17, 2018	28.03	28.04	27.96	28.04
573	AMEX	SPDN	Fri, Sep 14, 2018	27.98	27.98	27.88	27.96
572	AMEX	SPDN	Thu, Sep 13, 2018	27.92	27.97	27.90	27.92
571	AMEX	SPDN	Wed, Sep 12, 2018	28.08	28.12	28.07	28.08
570	AMEX	SPDN	Tue, Sep 11, 2018	28.13	28.25	28.04	28.05
569	AMEX	SPDN	Mon, Sep 10, 2018	28.07	28.18	28.07	28.16
568	AMEX	SPDN	Fri, Sep 7, 2018	28.29	28.29	28.14	28.20
567	AMEX	SPDN	Thu, Sep 6, 2018	28.07	28.24	28.05	28.13
566	AMEX	SPDN	Wed, Sep 5, 2018	27.91	28.16	27.91	28.07
565	AMEX	SPDN	Tue, Sep 4, 2018	27.95	28.08	27.95	27.99
564	AMEX	SPDN	Fri, Aug 31, 2018	27.94	28.01	27.89	28.01
563	AMEX	SPDN	Thu, Aug 30, 2018	27.83	27.95	27.83	27.94
562	AMEX	SPDN	Wed, Aug 29, 2018	27.86	27.93	27.80	27.82
561	AMEX	SPDN	Tue, Aug 28, 2018	27.84	27.96	27.84	27.96
560	AMEX	SPDN	Mon, Aug 27, 2018	27.96	28.06	27.96	27.98
559	AMEX	SPDN	Fri, Aug 24, 2018	28.30	28.30	28.18	28.18
558	AMEX	SPDN	Thu, Aug 23, 2018	28.30	28.36	28.30	28.36
557	AMEX	SPDN	Wed, Aug 22, 2018	28.31	28.33	28.29	28.31
556	AMEX	SPDN	Tue, Aug 21, 2018	28.31	28.31	28.20	28.24
555	AMEX	SPDN	Mon, Aug 20, 2018	28.36	28.38	28.33	28.33
554	AMEX	SPDN	Fri, Aug 17, 2018	28.56	28.57	28.36	28.36
553	AMEX	SPDN	Thu, Aug 16, 2018	28.41	28.49	28.40	28.49
552	AMEX	SPDN	Wed, Aug 15, 2018	28.69	28.87	28.68	28.77
551	AMEX	SPDN	Tue, Aug 14, 2018	28.50	28.58	28.50	28.52
550	AMEX	SPDN	Mon, Aug 13, 2018	28.45	28.70	28.45	28.69
549	AMEX	SPDN	Fri, Aug 10, 2018	28.44	28.64	28.44	28.59
548	AMEX	SPDN	Thu, Aug 9, 2018	28.36	28.36	28.32	28.33
547	AMEX	SPDN	Wed, Aug 8, 2018	28.37	28.38	28.29	28.29
546	AMEX	SPDN	Tue, Aug 7, 2018	28.37	28.37	28.29	28.31
545	AMEX	SPDN	Mon, Aug 6, 2018	28.49	28.49	28.42	28.42
544	AMEX	SPDN	Fri, Aug 3, 2018	28.65	28.65	28.51	28.51
543	AMEX	SPDN	Thu, Aug 2, 2018	28.90	28.90	28.66	28.66
542	AMEX	SPDN	Wed, Aug 1, 2018	28.69	28.79	28.69	28.76
541	AMEX	SPDN	Tue, Jul 31, 2018	28.73	28.76	28.70	28.73
540	AMEX	SPDN	Mon, Jul 30, 2018	28.74	28.90	28.70	28.90
539	AMEX	SPDN	Fri, Jul 27, 2018	28.46	28.78	28.46	28.72
538	AMEX	SPDN	Thu, Jul 26, 2018	28.50	28.53	28.45	28.53
537	AMEX	SPDN	Wed, Jul 25, 2018	28.70	28.70	28.42	28.42
536	AMEX	SPDN	Tue, Jul 24, 2018	28.65	28.76	28.60	28.74
535	AMEX	SPDN	Mon, Jul 23, 2018	28.86	28.91	28.82	28.83
534	AMEX	SPDN	Fri, Jul 20, 2018	28.82	28.88	28.82	28.88
533	AMEX	SPDN	Thu, Jul 19, 2018	28.78	28.81	28.78	28.79
532	AMEX	SPDN	Wed, Jul 18, 2018	28.72	28.78	28.72	28.73
531	AMEX	SPDN	Tue, Jul 17, 2018	29.02	29.02	28.77	28.78
530	AMEX	SPDN	Mon, Jul 16, 2018	28.82	28.94	28.82	28.92
529	AMEX	SPDN	Fri, Jul 13, 2018	28.92	28.92	28.87	28.88
528	AMEX	SPDN	Thu, Jul 12, 2018	28.95	28.99	28.91	28.92
527	AMEX	SPDN	Wed, Jul 11, 2018	29.07	29.13	29.05	29.12
526	AMEX	SPDN	Tue, Jul 10, 2018	29.00	29.00	28.95	28.95
525	AMEX	SPDN	Mon, Jul 9, 2018	29.13	29.15	29.07	29.07
524	AMEX	SPDN	Fri, Jul 6, 2018	29.56	29.59	29.28	29.28
523	AMEX	SPDN	Thu, Jul 5, 2018	29.68	29.72	29.56	29.56
522	AMEX	SPDN	Tue, Jul 3, 2018	29.60	29.61	29.57	29.61
521	AMEX	SPDN	Mon, Jul 2, 2018	29.97	29.97	29.67	29.67
520	AMEX	SPDN	Fri, Jun 29, 2018	29.64	29.64	29.48	29.56
519	AMEX	SPDN	Thu, Jun 28, 2018	30.00	30.00	29.75	29.75
518	AMEX	SPDN	Wed, Jun 27, 2018	29.56	29.92	29.49	29.90
517	AMEX	SPDN	Tue, Jun 26, 2018	29.62	29.70	29.58	29.61
516	AMEX	SPDN	Mon, Jun 25, 2018	29.42	29.88	29.42	29.73
515	AMEX	SPDN	Fri, Jun 22, 2018	29.20	29.36	29.20	29.36
514	AMEX	SPDN	Thu, Jun 21, 2018	29.23	29.43	29.23	29.43
513	AMEX	SPDN	Wed, Jun 20, 2018	29.23	29.23	29.12	29.20
512	AMEX	SPDN	Tue, Jun 19, 2018	29.35	29.44	29.22	29.29
511	AMEX	SPDN	Mon, Jun 18, 2018	29.40	29.43	29.28	29.14
510	AMEX	SPDN	Fri, Jun 15, 2018	29.21	29.33	29.17	29.21
509	AMEX	SPDN	Thu, Jun 14, 2018	29.08	29.21	29.08	29.16
508	AMEX	SPDN	Wed, Jun 13, 2018	29.06	29.24	29.06	29.24
507	AMEX	SPDN	Tue, Jun 12, 2018	29.16	29.21	29.11	29.16
506	AMEX	SPDN	Mon, Jun 11, 2018	29.17	29.19	29.10	29.13
505	AMEX	SPDN	Fri, Jun 8, 2018	29.39	29.39	29.23	29.23
504	AMEX	SPDN	Thu, Jun 7, 2018	29.29	29.34	29.23	29.34
503	AMEX	SPDN	Wed, Jun 6, 2018	29.49	29.49	29.28	29.28
502	AMEX	SPDN	Tue, Jun 5, 2018	29.49	29.56	29.48	29.52
501	AMEX	SPDN	Mon, Jun 4, 2018	29.62	29.62	29.54	29.57
500	AMEX	SPDN	Fri, Jun 1, 2018	29.83	29.83	29.71	29.71
499	AMEX	SPDN	Thu, May 31, 2018	29.86	30.02	29.86	29.98
498	AMEX	SPDN	Wed, May 30, 2018	30.04	30.04	29.76	29.79
497	AMEX	SPDN	Tue, May 29, 2018	30.00	30.30	30.00	30.21
496	AMEX	SPDN	Fri, May 25, 2018	29.76	29.89	29.76	29.89
495	AMEX	SPDN	Thu, May 24, 2018	29.79	29.86	29.72	29.74
494	AMEX	SPDN	Wed, May 23, 2018	29.95	29.95	29.76	29.76
493	AMEX	SPDN	Tue, May 22, 2018	29.55	29.70	29.55	29.70
492	AMEX	SPDN	Mon, May 21, 2018	29.68	29.72	29.62	29.71
491	AMEX	SPDN	Fri, May 18, 2018	29.94	29.94	29.85	29.90
490	AMEX	SPDN	Thu, May 17, 2018	29.90	29.90	29.82	29.82
489	AMEX	SPDN	Wed, May 16, 2018	29.91	29.91	29.78	29.78
488	AMEX	SPDN	Tue, May 15, 2018	29.79	29.99	29.79	29.99
487	AMEX	SPDN	Mon, May 14, 2018	29.65	29.74	29.63	29.74
486	AMEX	SPDN	Fri, May 11, 2018	29.77	29.84	29.74	29.76
485	AMEX	SPDN	Thu, May 10, 2018	30.06	30.06	29.78	29.84
484	AMEX	SPDN	Wed, May 9, 2018	30.37	30.37	30.04	30.13
483	AMEX	SPDN	Tue, May 8, 2018	30.40	30.53	30.40	30.42
482	AMEX	SPDN	Mon, May 7, 2018	30.31	30.44	30.28	30.37
481	AMEX	SPDN	Fri, May 4, 2018	30.86	30.86	30.43	30.50
480	AMEX	SPDN	Thu, May 3, 2018	30.84	31.27	30.81	30.86
479	AMEX	SPDN	Wed, May 2, 2018	30.55	30.80	30.53	30.80
478	AMEX	SPDN	Tue, May 1, 2018	30.65	30.89	30.58	30.59
477	AMEX	SPDN	Mon, Apr 30, 2018	30.39	30.63	30.25	30.63
476	AMEX	SPDN	Fri, Apr 27, 2018	30.27	30.39	30.27	30.38
475	AMEX	SPDN	Thu, Apr 26, 2018	30.52	30.54	30.32	30.38
474	AMEX	SPDN	Wed, Apr 25, 2018	30.88	31.05	30.72	30.72
473	AMEX	SPDN	Tue, Apr 24, 2018	30.23	30.94	30.23	30.78
472	AMEX	SPDN	Mon, Apr 23, 2018	30.38	30.48	30.25	30.35
471	AMEX	SPDN	Fri, Apr 20, 2018	30.06	30.44	30.06	30.34
470	AMEX	SPDN	Thu, Apr 19, 2018	30.10	30.21	30.04	30.09
469	AMEX	SPDN	Wed, Apr 18, 2018	29.84	30.00	29.84	29.92
468	AMEX	SPDN	Tue, Apr 17, 2018	29.99	30.08	29.89	29.95
467	AMEX	SPDN	Mon, Apr 16, 2018	30.26	30.40	30.18	30.28
466	AMEX	SPDN	Fri, Apr 13, 2018	30.34	30.63	30.34	30.52
465	AMEX	SPDN	Thu, Apr 12, 2018	30.52	30.55	30.36	30.40
464	AMEX	SPDN	Wed, Apr 11, 2018	30.65	30.70	30.51	30.64
463	AMEX	SPDN	Tue, Apr 10, 2018	30.67	30.79	30.49	30.49
462	AMEX	SPDN	Mon, Apr 9, 2018	30.90	31.07	30.61	31.00
461	AMEX	SPDN	Fri, Apr 6, 2018	30.81	31.36	30.57	31.14
460	AMEX	SPDN	Thu, Apr 5, 2018	30.44	30.59	30.42	30.45
459	AMEX	SPDN	Wed, Apr 4, 2018	31.58	31.60	30.63	30.65
458	AMEX	SPDN	Tue, Apr 3, 2018	31.32	31.47	31.02	31.02
457	AMEX	SPDN	Mon, Apr 2, 2018	30.78	31.75	30.78	31.39
456	AMEX	SPDN	Thu, Mar 29, 2018	31.09	31.09	30.66	30.71
455	AMEX	SPDN	Wed, Mar 28, 2018	31.12	31.33	30.91	31.11
454	AMEX	SPDN	Tue, Mar 27, 2018	30.38	31.28	30.38	31.04
453	AMEX	SPDN	Mon, Mar 26, 2018	30.98	31.17	30.52	30.52
452	AMEX	SPDN	Fri, Mar 23, 2018	30.72	31.44	30.65	31.41
451	AMEX	SPDN	Thu, Mar 22, 2018	30.24	30.77	30.24	30.74
450	AMEX	SPDN	Wed, Mar 21, 2018	30.02	30.03	29.71	29.99
449	AMEX	SPDN	Tue, Mar 20, 2018	30.01	30.03	29.87	29.94
448	AMEX	SPDN	Mon, Mar 19, 2018	29.79	30.18	29.79	29.98
447	AMEX	SPDN	Fri, Mar 16, 2018	29.67	29.67	29.55	29.61
446	AMEX	SPDN	Thu, Mar 15, 2018	29.63	29.68	29.50	29.68
445	AMEX	SPDN	Wed, Mar 14, 2018	29.42	29.64	29.39	29.60
444	AMEX	SPDN	Tue, Mar 13, 2018	29.20	29.51	29.13	29.46
443	AMEX	SPDN	Mon, Mar 12, 2018	29.24	29.32	29.15	29.28
442	AMEX	SPDN	Fri, Mar 9, 2018	29.52	29.60	29.25	29.27
441	AMEX	SPDN	Thu, Mar 8, 2018	29.75	29.88	29.75	29.77
440	AMEX	SPDN	Wed, Mar 7, 2018	30.20	30.20	29.86	29.88
439	AMEX	SPDN	Tue, Mar 6, 2018	29.89	29.99	29.85	29.86
438	AMEX	SPDN	Mon, Mar 5, 2018	30.51	30.51	29.93	29.94
437	AMEX	SPDN	Fri, Mar 2, 2018	30.72	30.76	30.25	30.27
436	AMEX	SPDN	Thu, Mar 1, 2018	30.00	30.58	29.90	30.47
435	AMEX	SPDN	Wed, Feb 28, 2018	29.55	30.02	29.53	30.02
434	AMEX	SPDN	Tue, Feb 27, 2018	29.26	29.70	29.25	29.70
433	AMEX	SPDN	Mon, Feb 26, 2018	29.51	29.61	29.33	29.33
432	AMEX	SPDN	Fri, Feb 23, 2018	30.05	30.05	29.68	29.68
431	AMEX	SPDN	Thu, Feb 22, 2018	30.14	30.20	29.90	30.20
430	AMEX	SPDN	Wed, Feb 21, 2018	30.06	30.22	29.69	30.22
429	AMEX	SPDN	Tue, Feb 20, 2018	30.04	30.13	29.87	30.03
428	AMEX	SPDN	Fri, Feb 16, 2018	30.00	30.00	29.63	29.87
427	AMEX	SPDN	Thu, Feb 15, 2018	29.96	30.29	29.86	29.86
426	AMEX	SPDN	Wed, Feb 14, 2018	30.88	30.90	30.22	30.24
425	AMEX	SPDN	Tue, Feb 13, 2018	30.94	30.94	30.60	30.63
424	AMEX	SPDN	Mon, Feb 12, 2018	30.86	31.07	30.58	30.73
423	AMEX	SPDN	Fri, Feb 9, 2018	31.23	32.23	30.97	31.12
422	AMEX	SPDN	Thu, Feb 8, 2018	30.45	31.63	30.45	31.63
421	AMEX	SPDN	Wed, Feb 7, 2018	30.46	30.50	30.02	30.50
420	AMEX	SPDN	Tue, Feb 6, 2018	31.48	31.58	30.27	30.27
419	AMEX	SPDN	Mon, Feb 5, 2018	29.93	30.96	29.67	30.86
418	AMEX	SPDN	Fri, Feb 2, 2018	29.15	29.69	29.15	29.67
417	AMEX	SPDN	Thu, Feb 1, 2018	29.12	29.12	28.94	29.06
416	AMEX	SPDN	Wed, Jan 31, 2018	28.94	29.11	28.92	29.00
415	AMEX	SPDN	Tue, Jan 30, 2018	28.93	29.06	28.88	29.03
414	AMEX	SPDN	Mon, Jan 29, 2018	28.62	28.73	28.56	28.72
413	AMEX	SPDN	Fri, Jan 26, 2018	28.83	28.83	28.53	28.53
412	AMEX	SPDN	Thu, Jan 25, 2018	28.84	28.93	28.79	28.86
411	AMEX	SPDN	Wed, Jan 24, 2018	28.82	29.00	28.80	28.87
410	AMEX	SPDN	Tue, Jan 23, 2018	28.87	28.93	28.86	28.86
409	AMEX	SPDN	Mon, Jan 22, 2018	29.25	29.25	28.94	28.95
408	AMEX	SPDN	Fri, Jan 19, 2018	29.23	29.26	29.16	29.16
407	AMEX	SPDN	Thu, Jan 18, 2018	29.33	29.33	29.22	29.30
406	AMEX	SPDN	Wed, Jan 17, 2018	29.49	29.49	29.21	29.24
405	AMEX	SPDN	Tue, Jan 16, 2018	29.34	29.56	29.24	29.54
404	AMEX	SPDN	Fri, Jan 12, 2018	29.54	29.54	29.41	29.41
403	AMEX	SPDN	Thu, Jan 11, 2018	29.83	29.83	29.61	29.61
402	AMEX	SPDN	Wed, Jan 10, 2018	29.89	29.91	29.82	29.82
401	AMEX	SPDN	Tue, Jan 9, 2018	29.76	29.82	29.71	29.78
400	AMEX	SPDN	Mon, Jan 8, 2018	29.96	29.96	29.83	29.87
399	AMEX	SPDN	Fri, Jan 5, 2018	29.95	30.02	29.88	29.88
398	AMEX	SPDN	Thu, Jan 4, 2018	30.18	30.18	30.03	30.10
397	AMEX	SPDN	Wed, Jan 3, 2018	30.43	30.43	30.18	30.20
396	AMEX	SPDN	Tue, Jan 2, 2018	30.49	30.54	30.38	30.38
395	AMEX	SPDN	Fri, Dec 29, 2017	30.37	30.61	30.37	30.61
394	AMEX	SPDN	Thu, Dec 28, 2017	30.50	30.53	30.48	30.48
393	AMEX	SPDN	Wed, Dec 27, 2017	30.61	30.61	30.55	30.56
392	AMEX	SPDN	Tue, Dec 26, 2017	30.60	30.60	30.56	30.56
391	AMEX	SPDN	Fri, Dec 22, 2017	30.54	30.58	30.51	30.51
390	AMEX	SPDN	Thu, Dec 21, 2017	30.53	30.53	30.45	30.52
389	AMEX	SPDN	Wed, Dec 20, 2017	30.49	30.58	30.46	30.55
388	AMEX	SPDN	Tue, Dec 19, 2017	30.46	30.54	30.42	30.54
387	AMEX	SPDN	Mon, Dec 18, 2017	30.56	30.56	30.46	30.44
386	AMEX	SPDN	Fri, Dec 15, 2017	30.86	30.86	30.63	30.69
385	AMEX	SPDN	Thu, Dec 14, 2017	30.71	30.93	30.71	30.93
384	AMEX	SPDN	Wed, Dec 13, 2017	30.73	30.80	30.72	30.80
383	AMEX	SPDN	Tue, Dec 12, 2017	30.88	30.88	30.75	30.79
382	AMEX	SPDN	Mon, Dec 11, 2017	30.99	30.99	30.90	30.90
381	AMEX	SPDN	Fri, Dec 8, 2017	31.00	31.01	30.94	30.94
380	AMEX	SPDN	Thu, Dec 7, 2017	31.29	31.29	31.11	31.11
379	AMEX	SPDN	Wed, Dec 6, 2017	31.31	31.31	31.20	31.20
378	AMEX	SPDN	Tue, Dec 5, 2017	31.13	31.20	31.01	31.20
377	AMEX	SPDN	Mon, Dec 4, 2017	30.83	31.11	30.82	31.11
376	AMEX	SPDN	Fri, Dec 1, 2017	31.06	31.47	31.01	31.05
375	AMEX	SPDN	Thu, Nov 30, 2017	31.12	31.12	30.93	31.02
374	AMEX	SPDN	Wed, Nov 29, 2017	31.28	31.28	31.20	31.27
373	AMEX	SPDN	Tue, Nov 28, 2017	31.50	31.51	31.26	31.27
372	AMEX	SPDN	Mon, Nov 27, 2017	31.52	31.58	31.52	31.58
371	AMEX	SPDN	Fri, Nov 24, 2017	31.57	31.57	31.55	31.57
370	AMEX	SPDN	Wed, Nov 22, 2017	31.64	31.64	31.56	31.61
369	AMEX	SPDN	Tue, Nov 21, 2017	31.63	31.67	31.57	31.60
368	AMEX	SPDN	Mon, Nov 20, 2017	31.87	31.87	31.78	31.81
367	AMEX	SPDN	Fri, Nov 17, 2017	31.84	31.84	31.80	31.82
366	AMEX	SPDN	Thu, Nov 16, 2017	31.94	31.94	31.73	31.76
365	AMEX	SPDN	Wed, Nov 15, 2017	32.03	32.11	31.95	32.03
364	AMEX	SPDN	Tue, Nov 14, 2017	31.95	31.98	31.85	31.86
363	AMEX	SPDN	Mon, Nov 13, 2017	31.96	31.96	31.76	31.79
362	AMEX	SPDN	Fri, Nov 10, 2017	31.88	31.88	31.79	31.82
361	AMEX	SPDN	Thu, Nov 9, 2017	31.87	31.95	31.78	31.80
360	AMEX	SPDN	Wed, Nov 8, 2017	31.81	31.81	31.66	31.68
359	AMEX	SPDN	Tue, Nov 7, 2017	31.75	31.75	31.64	31.73
358	AMEX	SPDN	Mon, Nov 6, 2017	31.83	31.83	31.68	31.69
357	AMEX	SPDN	Fri, Nov 3, 2017	31.89	31.89	31.76	31.76
356	AMEX	SPDN	Thu, Nov 2, 2017	31.82	31.96	31.82	31.85
355	AMEX	SPDN	Wed, Nov 1, 2017	31.76	31.90	31.76	31.87
354	AMEX	SPDN	Tue, Oct 31, 2017	31.92	31.94	31.89	31.92
353	AMEX	SPDN	Mon, Oct 30, 2017	31.89	31.97	31.89	31.96
352	AMEX	SPDN	Fri, Oct 27, 2017	32.04	32.04	31.84	31.85
351	AMEX	SPDN	Thu, Oct 26, 2017	32.02	32.10	32.02	32.10
350	AMEX	SPDN	Wed, Oct 25, 2017	32.02	32.26	32.02	32.14
349	AMEX	SPDN	Tue, Oct 24, 2017	32.03	32.03	31.93	31.98
348	AMEX	SPDN	Mon, Oct 23, 2017	31.91	32.03	31.90	32.03
347	AMEX	SPDN	Fri, Oct 20, 2017	31.91	31.97	31.90	31.91
346	AMEX	SPDN	Thu, Oct 19, 2017	32.11	32.11	32.07	32.07
345	AMEX	SPDN	Wed, Oct 18, 2017	32.08	32.08	32.04	32.05
344	AMEX	SPDN	Tue, Oct 17, 2017	32.19	32.19	32.11	32.11
343	AMEX	SPDN	Mon, Oct 16, 2017	32.10	32.14	32.10	32.13
342	AMEX	SPDN	Fri, Oct 13, 2017	32.18	32.19	32.12	32.19
341	AMEX	SPDN	Thu, Oct 12, 2017	32.21	32.21	32.15	32.21
340	AMEX	SPDN	Wed, Oct 11, 2017	32.27	32.27	32.15	32.16
339	AMEX	SPDN	Tue, Oct 10, 2017	32.23	32.26	32.20	32.20
338	AMEX	SPDN	Mon, Oct 9, 2017	32.18	32.31	32.18	32.28
337	AMEX	SPDN	Fri, Oct 6, 2017	32.23	32.26	32.21	32.22
336	AMEX	SPDN	Thu, Oct 5, 2017	32.37	32.37	32.18	32.19
335	AMEX	SPDN	Wed, Oct 4, 2017	32.42	32.43	32.35	32.37
334	AMEX	SPDN	Tue, Oct 3, 2017	32.44	32.44	32.42	32.42
333	AMEX	SPDN	Mon, Oct 2, 2017	32.52	32.52	32.46	32.46
332	AMEX	SPDN	Fri, Sep 29, 2017	32.67	32.67	32.62	32.63
331	AMEX	SPDN	Thu, Sep 28, 2017	32.75	32.80	32.72	32.72
330	AMEX	SPDN	Wed, Sep 27, 2017	32.73	32.91	32.72	32.78
329	AMEX	SPDN	Tue, Sep 26, 2017	32.79	32.91	32.79	32.91
328	AMEX	SPDN	Mon, Sep 25, 2017	32.82	32.98	32.82	32.91
327	AMEX	SPDN	Fri, Sep 22, 2017	32.88	32.88	32.83	32.85
326	AMEX	SPDN	Thu, Sep 21, 2017	32.72	32.85	32.72	32.85
325	AMEX	SPDN	Wed, Sep 20, 2017	32.81	32.81	32.75	32.78
324	AMEX	SPDN	Tue, Sep 19, 2017	32.73	32.80	32.73	32.80
323	AMEX	SPDN	Mon, Sep 18, 2017	32.86	32.88	32.79	32.80
322	AMEX	SPDN	Fri, Sep 15, 2017	32.95	32.95	32.89	32.90
321	AMEX	SPDN	Thu, Sep 14, 2017	33.00	33.00	32.93	32.95
320	AMEX	SPDN	Wed, Sep 13, 2017	32.98	32.98	32.93	32.94
319	AMEX	SPDN	Tue, Sep 12, 2017	33.03	33.03	32.94	32.96
318	AMEX	SPDN	Mon, Sep 11, 2017	33.14	33.17	33.03	33.05
317	AMEX	SPDN	Fri, Sep 8, 2017	33.47	33.47	33.34	33.38
316	AMEX	SPDN	Thu, Sep 7, 2017	33.35	33.39	33.34	33.37
315	AMEX	SPDN	Wed, Sep 6, 2017	33.42	33.43	33.31	33.36
314	AMEX	SPDN	Tue, Sep 5, 2017	33.37	33.57	33.29	33.45
313	AMEX	SPDN	Fri, Sep 1, 2017	33.15	33.25	33.15	33.25
312	AMEX	SPDN	Thu, Aug 31, 2017	33.35	33.35	33.22	33.26
311	AMEX	SPDN	Wed, Aug 30, 2017	33.58	33.64	33.43	33.48
310	AMEX	SPDN	Tue, Aug 29, 2017	33.81	33.81	33.64	33.64
309	AMEX	SPDN	Mon, Aug 28, 2017	33.64	33.71	33.61	33.67
308	AMEX	SPDN	Fri, Aug 25, 2017	33.68	33.68	33.55	33.68
307	AMEX	SPDN	Thu, Aug 24, 2017	33.66	33.74	33.57	33.74
306	AMEX	SPDN	Wed, Aug 23, 2017	33.65	33.68	33.60	33.67
305	AMEX	SPDN	Tue, Aug 22, 2017	33.85	33.85	33.55	33.55
304	AMEX	SPDN	Mon, Aug 21, 2017	33.96	33.98	33.88	33.90
303	AMEX	SPDN	Fri, Aug 18, 2017	33.95	33.99	33.80	33.91
302	AMEX	SPDN	Thu, Aug 17, 2017	33.41	33.85	33.40	33.84
301	AMEX	SPDN	Wed, Aug 16, 2017	33.28	33.36	33.26	33.33
300	AMEX	SPDN	Tue, Aug 15, 2017	33.39	33.41	33.35	33.40
299	AMEX	SPDN	Mon, Aug 14, 2017	33.58	33.58	33.37	33.38
298	AMEX	SPDN	Fri, Aug 11, 2017	33.74	33.77	33.65	33.70
297	AMEX	SPDN	Thu, Aug 10, 2017	33.49	33.78	33.39	33.78
296	AMEX	SPDN	Wed, Aug 9, 2017	33.39	33.40	33.30	33.32
295	AMEX	SPDN	Tue, Aug 8, 2017	33.31	33.31	33.07	33.29
294	AMEX	SPDN	Mon, Aug 7, 2017	33.26	33.26	33.19	33.19
293	AMEX	SPDN	Fri, Aug 4, 2017	33.25	33.29	33.23	33.25
292	AMEX	SPDN	Thu, Aug 3, 2017	33.31	33.33	33.29	33.33
291	AMEX	SPDN	Wed, Aug 2, 2017	33.25	33.39	33.25	33.26
290	AMEX	SPDN	Tue, Aug 1, 2017	33.25	33.28	33.24	33.25
289	AMEX	SPDN	Mon, Jul 31, 2017	33.28	33.36	33.28	33.33
288	AMEX	SPDN	Fri, Jul 28, 2017	33.42	33.42	33.33	33.33
287	AMEX	SPDN	Thu, Jul 27, 2017	33.23	33.42	33.21	33.28
286	AMEX	SPDN	Wed, Jul 26, 2017	33.15	33.24	33.15	33.23
285	AMEX	SPDN	Tue, Jul 25, 2017	33.24	33.26	33.20	33.24
284	AMEX	SPDN	Mon, Jul 24, 2017	33.27	33.38	33.27	33.31
283	AMEX	SPDN	Fri, Jul 21, 2017	33.38	33.39	33.32	33.32
282	AMEX	SPDN	Thu, Jul 20, 2017	33.25	33.32	33.25	33.31
281	AMEX	SPDN	Wed, Jul 19, 2017	33.37	33.37	33.27	33.27
280	AMEX	SPDN	Tue, Jul 18, 2017	33.58	33.58	33.46	33.46
279	AMEX	SPDN	Mon, Jul 17, 2017	33.54	33.54	33.45	33.48
278	AMEX	SPDN	Fri, Jul 14, 2017	33.61	33.61	33.49	33.51
277	AMEX	SPDN	Thu, Jul 13, 2017	33.65	33.67	33.60	33.60
276	AMEX	SPDN	Wed, Jul 12, 2017	33.84	33.84	33.67	33.67
275	AMEX	SPDN	Tue, Jul 11, 2017	33.95	33.95	33.91	33.91
274	AMEX	SPDN	Mon, Jul 10, 2017	34.03	34.03	33.88	33.88
273	AMEX	SPDN	Fri, Jul 7, 2017	34.08	34.08	33.92	33.92
272	AMEX	SPDN	Thu, Jul 6, 2017	33.99	34.16	33.96	34.16
271	AMEX	SPDN	Wed, Jul 5, 2017	33.94	33.99	33.82	33.82
270	AMEX	SPDN	Mon, Jul 3, 2017	33.82	33.89	33.81	33.89
269	AMEX	SPDN	Fri, Jun 30, 2017	33.91	33.97	33.88	33.96
268	AMEX	SPDN	Thu, Jun 29, 2017	33.73	34.08	33.73	34.01
267	AMEX	SPDN	Wed, Jun 28, 2017	33.82	33.85	33.70	33.72
266	AMEX	SPDN	Tue, Jun 27, 2017	33.75	34.06	33.75	34.06
265	AMEX	SPDN	Mon, Jun 26, 2017	33.63	33.75	33.63	33.75
264	AMEX	SPDN	Fri, Jun 23, 2017	33.85	33.85	33.76	33.76
263	AMEX	SPDN	Thu, Jun 22, 2017	33.77	33.85	33.74	33.85
262	AMEX	SPDN	Wed, Jun 21, 2017	33.76	33.81	33.76	33.79
261	AMEX	SPDN	Tue, Jun 20, 2017	33.70	33.82	33.70	33.82
260	AMEX	SPDN	Mon, Jun 19, 2017	33.81	33.81	33.60	33.56
259	AMEX	SPDN	Fri, Jun 16, 2017	33.93	33.97	33.91	33.91
258	AMEX	SPDN	Thu, Jun 15, 2017	33.99	33.99	33.88	33.88
257	AMEX	SPDN	Wed, Jun 14, 2017	33.85	33.92	33.80	33.87
256	AMEX	SPDN	Tue, Jun 13, 2017	33.86	33.88	33.67	33.67
255	AMEX	SPDN	Mon, Jun 12, 2017	33.96	34.06	33.95	33.95
254	AMEX	SPDN	Fri, Jun 9, 2017	33.81	34.15	33.75	33.97
253	AMEX	SPDN	Thu, Jun 8, 2017	33.94	33.94	33.89	33.91
252	AMEX	SPDN	Wed, Jun 7, 2017	33.89	33.99	33.88	33.89
251	AMEX	SPDN	Tue, Jun 6, 2017	33.90	33.98	33.88	33.98
250	AMEX	SPDN	Mon, Jun 5, 2017	33.91	33.91	33.83	33.84
249	AMEX	SPDN	Fri, Jun 2, 2017	33.92	33.97	33.82	33.82
248	AMEX	SPDN	Thu, Jun 1, 2017	34.11	34.15	33.84	33.84
247	AMEX	SPDN	Wed, May 31, 2017	34.18	34.32	34.18	34.24
246	AMEX	SPDN	Tue, May 30, 2017	34.22	34.24	34.17	34.17
245	AMEX	SPDN	Fri, May 26, 2017	34.19	34.19	34.15	34.15
244	AMEX	SPDN	Thu, May 25, 2017	34.23	34.23	34.15	34.20
243	AMEX	SPDN	Wed, May 24, 2017	34.34	34.41	34.31	34.31
242	AMEX	SPDN	Tue, May 23, 2017	34.40	34.47	34.40	34.40
241	AMEX	SPDN	Mon, May 22, 2017	34.52	34.57	34.46	34.51
240	AMEX	SPDN	Fri, May 19, 2017	34.76	34.76	34.64	34.64
239	AMEX	SPDN	Thu, May 18, 2017	35.11	35.11	34.75	34.87
238	AMEX	SPDN	Wed, May 17, 2017	34.76	35.04	34.64	35.04
237	AMEX	SPDN	Tue, May 16, 2017	34.34	34.45	34.34	34.40
236	AMEX	SPDN	Mon, May 15, 2017	34.56	34.56	34.37	34.38
235	AMEX	SPDN	Fri, May 12, 2017	34.56	34.59	34.56	34.58
234	AMEX	SPDN	Thu, May 11, 2017	34.63	34.66	34.49	34.50
233	AMEX	SPDN	Wed, May 10, 2017	34.49	34.49	34.39	34.39
232	AMEX	SPDN	Tue, May 9, 2017	34.49	34.51	34.40	34.44
231	AMEX	SPDN	Mon, May 8, 2017	34.49	34.53	34.44	34.44
230	AMEX	SPDN	Fri, May 5, 2017	34.58	34.59	34.45	34.45
229	AMEX	SPDN	Thu, May 4, 2017	34.64	34.71	34.57	34.58
228	AMEX	SPDN	Wed, May 3, 2017	34.72	34.72	34.64	34.64
227	AMEX	SPDN	Tue, May 2, 2017	34.58	34.64	34.58	34.60
226	AMEX	SPDN	Mon, May 1, 2017	34.64	34.67	34.56	34.60
225	AMEX	SPDN	Fri, Apr 28, 2017	17.33	17.35	17.32	17.35
224	AMEX	SPDN	Thu, Apr 27, 2017	17.27	17.34	17.27	17.29
223	AMEX	SPDN	Wed, Apr 26, 2017	17.36	17.36	17.25	17.30
222	AMEX	SPDN	Tue, Apr 25, 2017	17.32	17.32	17.29	17.30
221	AMEX	SPDN	Mon, Apr 24, 2017	17.39	17.45	17.39	17.40
220	AMEX	SPDN	Fri, Apr 21, 2017	17.57	17.61	17.56	17.61
219	AMEX	SPDN	Thu, Apr 20, 2017	17.61	17.64	17.51	17.54
218	AMEX	SPDN	Wed, Apr 19, 2017	17.56	17.69	17.56	17.69
217	AMEX	SPDN	Tue, Apr 18, 2017	17.67	17.70	17.64	17.64
216	AMEX	SPDN	Mon, Apr 17, 2017	17.68	17.70	17.60	17.60
215	AMEX	SPDN	Thu, Apr 13, 2017	17.63	17.77	17.61	17.77
214	AMEX	SPDN	Wed, Apr 12, 2017	17.56	17.65	17.56	17.63
213	AMEX	SPDN	Tue, Apr 11, 2017	17.60	17.67	17.57	17.58
212	AMEX	SPDN	Mon, Apr 10, 2017	17.50	17.56	17.48	17.54
211	AMEX	SPDN	Fri, Apr 7, 2017	17.52	17.58	17.52	17.57
210	AMEX	SPDN	Thu, Apr 6, 2017	17.61	17.61	17.51	17.53
209	AMEX	SPDN	Wed, Apr 5, 2017	17.47	17.58	17.41	17.57
208	AMEX	SPDN	Tue, Apr 4, 2017	17.60	17.60	17.52	17.52
207	AMEX	SPDN	Mon, Apr 3, 2017	17.49	17.61	17.49	17.55
206	AMEX	SPDN	Fri, Mar 31, 2017	17.48	17.52	17.46	17.52
205	AMEX	SPDN	Thu, Mar 30, 2017	17.53	17.53	17.46	17.46
204	AMEX	SPDN	Wed, Mar 29, 2017	17.57	17.57	17.51	17.51
203	AMEX	SPDN	Tue, Mar 28, 2017	17.73	17.73	17.50	17.55
202	AMEX	SPDN	Mon, Mar 27, 2017	17.84	17.84	17.65	17.68
201	AMEX	SPDN	Fri, Mar 24, 2017	17.58	17.68	17.57	17.67
200	AMEX	SPDN	Thu, Mar 23, 2017	17.67	17.67	17.55	17.63
199	AMEX	SPDN	Wed, Mar 22, 2017	17.69	17.69	17.60	17.61
198	AMEX	SPDN	Tue, Mar 21, 2017	17.42	17.67	17.37	17.67
197	AMEX	SPDN	Mon, Mar 20, 2017	17.45	17.46	17.41	17.46
196	AMEX	SPDN	Fri, Mar 17, 2017	17.37	17.40	17.37	17.40
195	AMEX	SPDN	Thu, Mar 16, 2017	17.37	17.39	17.33	17.39
194	AMEX	SPDN	Wed, Mar 15, 2017	17.49	17.49	17.32	17.34
193	AMEX	SPDN	Tue, Mar 14, 2017	17.45	17.54	17.45	17.51
192	AMEX	SPDN	Mon, Mar 13, 2017	17.45	17.47	17.42	17.42
191	AMEX	SPDN	Fri, Mar 10, 2017	17.45	17.52	17.43	17.44
190	AMEX	SPDN	Thu, Mar 9, 2017	17.56	17.58	17.48	17.52
189	AMEX	SPDN	Wed, Mar 8, 2017	17.50	17.53	17.44	17.51
188	AMEX	SPDN	Tue, Mar 7, 2017	17.50	17.51	17.47	17.50
187	AMEX	SPDN	Mon, Mar 6, 2017	17.42	17.49	17.42	17.45
186	AMEX	SPDN	Fri, Mar 3, 2017	17.43	17.43	17.38	17.40
185	AMEX	SPDN	Thu, Mar 2, 2017	17.32	17.40	17.32	17.40
184	AMEX	SPDN	Wed, Mar 1, 2017	17.40	17.40	17.25	17.28
183	AMEX	SPDN	Tue, Feb 28, 2017	17.54	17.57	17.51	17.56
182	AMEX	SPDN	Mon, Feb 27, 2017	17.55	17.55	17.47	17.47
181	AMEX	SPDN	Fri, Feb 24, 2017	17.63	17.63	17.52	17.52
180	AMEX	SPDN	Thu, Feb 23, 2017	17.47	17.59	17.47	17.52
179	AMEX	SPDN	Wed, Feb 22, 2017	17.60	17.60	17.53	17.56
178	AMEX	SPDN	Tue, Feb 21, 2017	17.59	17.59	17.52	17.52
177	AMEX	SPDN	Fri, Feb 17, 2017	17.77	17.77	17.64	17.66
176	AMEX	SPDN	Thu, Feb 16, 2017	17.66	17.71	17.65	17.67
175	AMEX	SPDN	Wed, Feb 15, 2017	17.74	17.74	17.64	17.64
174	AMEX	SPDN	Tue, Feb 14, 2017	17.82	17.85	17.74	17.76
173	AMEX	SPDN	Mon, Feb 13, 2017	17.83	17.85	17.80	17.83
172	AMEX	SPDN	Fri, Feb 10, 2017	17.93	17.94	17.88	17.93
171	AMEX	SPDN	Thu, Feb 9, 2017	18.05	18.05	17.96	17.99
170	AMEX	SPDN	Wed, Feb 8, 2017	18.15	18.15	18.08	18.09
169	AMEX	SPDN	Tue, Feb 7, 2017	18.05	18.12	18.05	18.11
168	AMEX	SPDN	Mon, Feb 6, 2017	18.10	18.12	18.09	18.11
167	AMEX	SPDN	Fri, Feb 3, 2017	18.14	18.14	18.06	18.08
166	AMEX	SPDN	Thu, Feb 2, 2017	18.22	18.25	18.20	18.21
165	AMEX	SPDN	Wed, Feb 1, 2017	18.20	18.25	18.19	18.19
164	AMEX	SPDN	Tue, Jan 31, 2017	18.30	18.30	18.22	18.23
163	AMEX	SPDN	Mon, Jan 30, 2017	18.24	18.29	18.21	18.22
162	AMEX	SPDN	Fri, Jan 27, 2017	18.10	18.11	18.08	18.10
161	AMEX	SPDN	Thu, Jan 26, 2017	18.06	18.10	18.05	18.09
160	AMEX	SPDN	Wed, Jan 25, 2017	18.09	18.15	18.05	18.05
159	AMEX	SPDN	Tue, Jan 24, 2017	18.32	18.33	18.20	18.23
158	AMEX	SPDN	Mon, Jan 23, 2017	18.32	18.40	18.30	18.34
157	AMEX	SPDN	Fri, Jan 20, 2017	18.32	18.32	18.27	18.31
156	AMEX	SPDN	Thu, Jan 19, 2017	18.28	18.37	18.27	18.36
155	AMEX	SPDN	Wed, Jan 18, 2017	18.31	18.31	18.29	18.29
154	AMEX	SPDN	Tue, Jan 17, 2017	18.36	18.36	18.29	18.31
153	AMEX	SPDN	Fri, Jan 13, 2017	18.24	18.29	18.24	18.27
152	AMEX	SPDN	Thu, Jan 12, 2017	18.31	18.35	18.30	18.31
151	AMEX	SPDN	Wed, Jan 11, 2017	18.27	18.36	18.26	18.27
150	AMEX	SPDN	Tue, Jan 10, 2017	18.32	18.32	18.23	18.32
149	AMEX	SPDN	Mon, Jan 9, 2017	18.23	18.31	18.23	18.31
148	AMEX	SPDN	Fri, Jan 6, 2017	18.30	18.30	18.20	18.25
147	AMEX	SPDN	Thu, Jan 5, 2017	18.30	18.32	18.30	18.32
146	AMEX	SPDN	Wed, Jan 4, 2017	18.42	18.42	18.29	18.31
145	AMEX	SPDN	Tue, Jan 3, 2017	18.47	18.51	18.37	18.40
144	AMEX	SPDN	Fri, Dec 30, 2016	18.51	18.60	18.50	18.55
143	AMEX	SPDN	Thu, Dec 29, 2016	18.49	18.51	18.44	18.48
142	AMEX	SPDN	Wed, Dec 28, 2016	18.39	18.48	18.37	18.48
141	AMEX	SPDN	Tue, Dec 27, 2016	18.39	18.39	18.29	18.33
140	AMEX	SPDN	Fri, Dec 23, 2016	18.40	18.40	18.37	18.37
139	AMEX	SPDN	Thu, Dec 22, 2016	18.40	18.42	18.37	18.37
138	AMEX	SPDN	Wed, Dec 21, 2016	18.33	18.35	18.33	18.35
137	AMEX	SPDN	Tue, Dec 20, 2016	18.36	18.36	18.30	18.34
136	AMEX	SPDN	Mon, Dec 19, 2016	18.43	18.43	18.36	18.36
135	AMEX	SPDN	Fri, Dec 16, 2016	18.37	18.43	18.35	18.42
134	AMEX	SPDN	Thu, Dec 15, 2016	18.40	18.44	18.32	18.37
133	AMEX	SPDN	Wed, Dec 14, 2016	18.34	18.47	18.28	18.47
132	AMEX	SPDN	Tue, Dec 13, 2016	18.36	18.36	18.27	18.32
131	AMEX	SPDN	Mon, Dec 12, 2016	18.43	18.46	18.39	18.44
130	AMEX	SPDN	Fri, Dec 9, 2016	18.47	18.47	18.41	18.43
129	AMEX	SPDN	Thu, Dec 8, 2016	18.54	18.57	18.48	18.53
128	AMEX	SPDN	Wed, Dec 7, 2016	18.80	18.80	18.57	18.58
127	AMEX	SPDN	Tue, Dec 6, 2016	18.90	18.90	18.81	18.81
126	AMEX	SPDN	Mon, Dec 5, 2016	18.94	18.94	18.85	18.90
125	AMEX	SPDN	Fri, Dec 2, 2016	18.97	19.01	18.96	18.99
124	AMEX	SPDN	Thu, Dec 1, 2016	18.90	19.01	18.90	19.01
123	AMEX	SPDN	Wed, Nov 30, 2016	18.82	18.94	18.82	18.94
122	AMEX	SPDN	Tue, Nov 29, 2016	18.89	18.95	18.86	18.87
121	AMEX	SPDN	Mon, Nov 28, 2016	18.87	18.91	18.84	18.91
120	AMEX	SPDN	Fri, Nov 25, 2016	18.84	18.87	18.83	18.83
119	AMEX	SPDN	Wed, Nov 23, 2016	18.95	18.96	18.89	18.90
118	AMEX	SPDN	Tue, Nov 22, 2016	18.91	18.97	18.89	18.92
117	AMEX	SPDN	Mon, Nov 21, 2016	19.07	19.07	18.95	18.96
116	AMEX	SPDN	Fri, Nov 18, 2016	19.05	19.10	19.04	19.10
115	AMEX	SPDN	Thu, Nov 17, 2016	19.10	19.10	19.06	19.06
114	AMEX	SPDN	Wed, Nov 16, 2016	19.15	19.18	19.15	19.15
113	AMEX	SPDN	Tue, Nov 15, 2016	19.18	19.21	19.11	19.12
112	AMEX	SPDN	Mon, Nov 14, 2016	19.17	19.32	19.17	19.24
111	AMEX	SPDN	Fri, Nov 11, 2016	19.26	19.36	19.26	19.28
110	AMEX	SPDN	Thu, Nov 10, 2016	19.16	19.37	19.11	19.24
109	AMEX	SPDN	Wed, Nov 9, 2016	19.60	19.62	19.21	19.29
108	AMEX	SPDN	Tue, Nov 8, 2016	19.66	19.66	19.43	19.50
107	AMEX	SPDN	Mon, Nov 7, 2016	19.69	19.70	19.56	19.56
106	AMEX	SPDN	Fri, Nov 4, 2016	20.02	20.02	19.88	20.00
105	AMEX	SPDN	Thu, Nov 3, 2016	19.88	20.00	19.88	20.00
104	AMEX	SPDN	Wed, Nov 2, 2016	19.86	19.88	19.79	19.88
103	AMEX	SPDN	Tue, Nov 1, 2016	19.67	19.85	19.66	19.73
102	AMEX	SPDN	Mon, Oct 31, 2016	19.62	19.65	19.59	19.65
101	AMEX	SPDN	Fri, Oct 28, 2016	19.58	19.65	19.52	19.65
100	AMEX	SPDN	Thu, Oct 27, 2016	19.52	19.61	19.52	19.61
99	AMEX	SPDN	Wed, Oct 26, 2016	19.56	19.56	19.50	19.50
98	AMEX	SPDN	Tue, Oct 25, 2016	19.48	19.50	19.48	19.50
97	AMEX	SPDN	Mon, Oct 24, 2016	19.38	19.44	19.38	19.44
96	AMEX	SPDN	Fri, Oct 21, 2016	19.56	19.57	19.50	19.52
95	AMEX	SPDN	Thu, Oct 20, 2016	19.56	19.58	19.47	19.52
94	AMEX	SPDN	Wed, Oct 19, 2016	19.51	19.54	19.46	19.51
93	AMEX	SPDN	Tue, Oct 18, 2016	19.45	19.54	19.45	19.54
92	AMEX	SPDN	Mon, Oct 17, 2016	19.59	19.66	19.59	19.66
91	AMEX	SPDN	Fri, Oct 14, 2016	19.47	19.60	19.45	19.60
90	AMEX	SPDN	Thu, Oct 13, 2016	19.66	19.75	19.54	19.60
89	AMEX	SPDN	Wed, Oct 12, 2016	19.57	19.59	19.48	19.52
88	AMEX	SPDN	Tue, Oct 11, 2016	19.31	19.61	19.31	19.52
87	AMEX	SPDN	Mon, Oct 10, 2016	19.34	19.34	19.27	19.34
86	AMEX	SPDN	Fri, Oct 7, 2016	19.34	19.49	19.34	19.42
85	AMEX	SPDN	Thu, Oct 6, 2016	19.36	19.43	19.34	19.35
84	AMEX	SPDN	Wed, Oct 5, 2016	19.41	19.41	19.32	19.36
83	AMEX	SPDN	Tue, Oct 4, 2016	19.39	19.47	19.34	19.45
82	AMEX	SPDN	Mon, Oct 3, 2016	19.39	19.40	19.31	19.36
81	AMEX	SPDN	Fri, Sep 30, 2016	19.34	19.37	19.24	19.32
80	AMEX	SPDN	Thu, Sep 29, 2016	19.27	19.49	19.27	19.47
79	AMEX	SPDN	Wed, Sep 28, 2016	19.35	19.41	19.27	19.27
78	AMEX	SPDN	Tue, Sep 27, 2016	19.47	19.47	19.36	19.36
77	AMEX	SPDN	Mon, Sep 26, 2016	19.45	19.51	19.40	19.50
76	AMEX	SPDN	Fri, Sep 23, 2016	19.23	19.34	19.23	19.34
75	AMEX	SPDN	Thu, Sep 22, 2016	19.21	19.25	19.19	19.25
74	AMEX	SPDN	Wed, Sep 21, 2016	19.46	19.55	19.32	19.36
73	AMEX	SPDN	Tue, Sep 20, 2016	19.45	19.57	19.45	19.57
72	AMEX	SPDN	Mon, Sep 19, 2016	19.44	19.59	19.43	19.59
71	AMEX	SPDN	Fri, Sep 16, 2016	19.61	19.63	19.53	19.59
70	AMEX	SPDN	Thu, Sep 15, 2016	19.67	19.67	19.44	19.50
69	AMEX	SPDN	Wed, Sep 14, 2016	19.72	19.72	19.55	19.67
68	AMEX	SPDN	Tue, Sep 13, 2016	19.56	19.75	19.55	19.67
67	AMEX	SPDN	Mon, Sep 12, 2016	19.82	19.82	19.38	19.38
66	AMEX	SPDN	Fri, Sep 9, 2016	19.41	19.69	19.36	19.69
65	AMEX	SPDN	Thu, Sep 8, 2016	19.25	19.25	19.20	19.23
64	AMEX	SPDN	Wed, Sep 7, 2016	19.22	19.23	19.18	19.18
63	AMEX	SPDN	Tue, Sep 6, 2016	19.22	19.26	19.18	19.18
62	AMEX	SPDN	Fri, Sep 2, 2016	19.27	19.28	19.20	19.24
61	AMEX	SPDN	Thu, Sep 1, 2016	19.36	19.42	19.30	19.33
60	AMEX	SPDN	Wed, Aug 31, 2016	19.31	19.41	19.28	19.33
59	AMEX	SPDN	Tue, Aug 30, 2016	19.23	19.29	19.22	19.28
58	AMEX	SPDN	Mon, Aug 29, 2016	19.35	19.35	19.23	19.25
57	AMEX	SPDN	Fri, Aug 26, 2016	19.31	19.41	19.18	19.36
56	AMEX	SPDN	Thu, Aug 25, 2016	19.36	19.36	19.28	19.31
55	AMEX	SPDN	Wed, Aug 24, 2016	19.25	19.31	19.19	19.28
54	AMEX	SPDN	Tue, Aug 23, 2016	19.14	19.19	19.13	19.19
53	AMEX	SPDN	Mon, Aug 22, 2016	19.26	19.26	19.20	19.24
52	AMEX	SPDN	Fri, Aug 19, 2016	19.26	19.26	19.20	19.22
51	AMEX	SPDN	Thu, Aug 18, 2016	19.29	19.29	19.18	19.19
50	AMEX	SPDN	Wed, Aug 17, 2016	19.30	19.34	19.23	19.24
49	AMEX	SPDN	Tue, Aug 16, 2016	19.22	19.27	19.21	19.27
48	AMEX	SPDN	Mon, Aug 15, 2016	19.18	19.18	19.14	19.18
47	AMEX	SPDN	Fri, Aug 12, 2016	19.29	19.29	19.21	19.24
46	AMEX	SPDN	Thu, Aug 11, 2016	19.26	19.26	19.19	19.21
45	AMEX	SPDN	Wed, Aug 10, 2016	19.25	19.33	19.25	19.30
44	AMEX	SPDN	Tue, Aug 9, 2016	19.25	19.27	19.20	19.26
43	AMEX	SPDN	Mon, Aug 8, 2016	19.21	19.28	19.21	19.27
42	AMEX	SPDN	Fri, Aug 5, 2016	19.30	19.32	19.25	19.27
41	AMEX	SPDN	Thu, Aug 4, 2016	19.38	19.42	19.38	19.41
40	AMEX	SPDN	Wed, Aug 3, 2016	19.55	19.55	19.42	19.43
39	AMEX	SPDN	Tue, Aug 2, 2016	19.40	19.56	19.40	19.49
38	AMEX	SPDN	Mon, Aug 1, 2016	19.35	19.39	19.33	19.38
37	AMEX	SPDN	Fri, Jul 29, 2016	19.37	19.38	19.31	19.35
36	AMEX	SPDN	Thu, Jul 28, 2016	19.47	19.47	19.36	19.38
35	AMEX	SPDN	Wed, Jul 27, 2016	19.35	19.44	19.35	19.40
34	AMEX	SPDN	Tue, Jul 26, 2016	19.39	19.42	19.34	19.38
33	AMEX	SPDN	Mon, Jul 25, 2016	19.40	19.44	19.38	19.38
32	AMEX	SPDN	Fri, Jul 22, 2016	19.41	19.41	19.33	19.33
31	AMEX	SPDN	Thu, Jul 21, 2016	19.36	19.43	19.35	19.42
30	AMEX	SPDN	Wed, Jul 20, 2016	19.32	19.39	19.31	19.35
29	AMEX	SPDN	Tue, Jul 19, 2016	19.44	19.46	19.43	19.44
28	AMEX	SPDN	Mon, Jul 18, 2016	19.41	19.48	19.39	19.41
27	AMEX	SPDN	Fri, Jul 15, 2016	19.40	19.51	19.40	19.47
26	AMEX	SPDN	Thu, Jul 14, 2016	19.40	19.46	19.38	19.44
25	AMEX	SPDN	Wed, Jul 13, 2016	19.50	19.55	19.50	19.54
24	AMEX	SPDN	Tue, Jul 12, 2016	19.62	19.62	19.51	19.54
23	AMEX	SPDN	Mon, Jul 11, 2016	19.65	19.68	19.62	19.68
22	AMEX	SPDN	Fri, Jul 8, 2016	19.79	19.79	19.73	19.75
21	AMEX	SPDN	Thu, Jul 7, 2016	19.99	20.08	19.95	20.05
20	AMEX	SPDN	Wed, Jul 6, 2016	20.60	20.60	20.01	20.02
19	AMEX	SPDN	Tue, Jul 5, 2016	20.15	20.17	20.13	20.17
18	AMEX	SPDN	Fri, Jul 1, 2016	20.03	20.03	19.99	19.99
17	AMEX	SPDN	Thu, Jun 30, 2016	20.28	20.28	20.08	20.08
16	AMEX	SPDN	Wed, Jun 29, 2016	20.47	20.47	20.33	20.33
15	AMEX	SPDN	Tue, Jun 28, 2016	20.83	20.83	20.68	20.68
14	AMEX	SPDN	Mon, Jun 27, 2016	20.95	21.10	20.90	21.09
13	AMEX	SPDN	Fri, Jun 24, 2016	20.53	20.71	20.39	20.64
12	AMEX	SPDN	Thu, Jun 23, 2016	20.07	20.08	19.95	19.95
11	AMEX	SPDN	Wed, Jun 22, 2016	20.24	20.24	20.19	20.22
10	AMEX	SPDN	Tue, Jun 21, 2016	20.23	20.25	20.14	20.14
9	AMEX	SPDN	Mon, Jun 20, 2016	20.46	20.46	20.09	20.26
8	AMEX	SPDN	Fri, Jun 17, 2016	20.43	20.43	20.38	20.38
7	AMEX	SPDN	Thu, Jun 16, 2016	20.54	20.56	20.43	20.43
6	AMEX	SPDN	Wed, Jun 15, 2016	20.32	20.37	20.25	20.37
5	AMEX	SPDN	Tue, Jun 14, 2016	20.30	20.44	20.29	20.35
4	AMEX	SPDN	Mon, Jun 13, 2016	20.59	20.59	20.15	20.28
3	AMEX	SPDN	Fri, Jun 10, 2016	20.11	20.20	20.06	20.15
2	AMEX	SPDN	Thu, Jun 9, 2016	20.01	20.03	19.89	19.93
1	AMEX	SPDN	Wed, Jun 8, 2016	19.92	19.97	19.92	19.93
#	Exchange	Symbol	Date	Open	High	Low	Close

Direxion Daily S&P 500 Bear 1X Shares AMEX:SPDN 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