SPDR Index Shares Fund SPDR Portfolio Emerging Markets ETF AMEX:SPEM Historical Prices

Below are the 1638 trading days of historical prices for SPEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
1638	AMEX	SPEM	Fri, Apr 19, 2024	35.33	35.42	35.27	35.36
1637	AMEX	SPEM	Thu, Apr 18, 2024	35.50	35.65	35.40	35.49
1636	AMEX	SPEM	Wed, Apr 17, 2024	35.57	35.65	35.30	35.38
1635	AMEX	SPEM	Tue, Apr 16, 2024	35.38	35.45	35.24	35.30
1634	AMEX	SPEM	Mon, Apr 15, 2024	36.19	36.19	35.73	35.77
1633	AMEX	SPEM	Fri, Apr 12, 2024	36.31	36.34	35.96	36.01
1632	AMEX	SPEM	Thu, Apr 11, 2024	36.73	36.77	36.52	36.74
1631	AMEX	SPEM	Wed, Apr 10, 2024	36.64	36.69	36.49	36.60
1630	AMEX	SPEM	Tue, Apr 9, 2024	36.95	37.06	36.86	37.03
1629	AMEX	SPEM	Mon, Apr 8, 2024	36.64	36.77	36.63	36.69
1628	AMEX	SPEM	Fri, Apr 5, 2024	36.33	36.51	36.28	36.45
1627	AMEX	SPEM	Thu, Apr 4, 2024	36.78	36.85	36.36	36.37
1626	AMEX	SPEM	Wed, Apr 3, 2024	36.31	36.55	36.28	36.49
1625	AMEX	SPEM	Tue, Apr 2, 2024	36.43	36.53	36.37	36.43
1624	AMEX	SPEM	Mon, Apr 1, 2024	36.41	36.53	36.24	36.30
1623	AMEX	SPEM	Thu, Mar 28, 2024	36.07	36.27	36.07	36.19
1622	AMEX	SPEM	Wed, Mar 27, 2024	35.99	36.03	35.89	36.03
1621	AMEX	SPEM	Tue, Mar 26, 2024	36.03	36.04	35.93	35.95
1620	AMEX	SPEM	Mon, Mar 25, 2024	35.97	36.07	35.96	36.03
1619	AMEX	SPEM	Fri, Mar 22, 2024	36.11	36.12	35.99	36.06
1618	AMEX	SPEM	Thu, Mar 21, 2024	36.47	36.47	36.24	36.27
1617	AMEX	SPEM	Wed, Mar 20, 2024	35.99	36.29	35.93	36.27
1616	AMEX	SPEM	Tue, Mar 19, 2024	35.91	36.01	35.80	35.96
1615	AMEX	SPEM	Mon, Mar 18, 2024	36.19	36.27	36.06	36.09
1614	AMEX	SPEM	Fri, Mar 15, 2024	36.08	36.14	35.98	36.00
1613	AMEX	SPEM	Thu, Mar 14, 2024	36.32	36.34	36.03	36.13
1612	AMEX	SPEM	Wed, Mar 13, 2024	36.27	36.35	36.20	36.26
1611	AMEX	SPEM	Tue, Mar 12, 2024	36.40	36.47	36.22	36.47
1610	AMEX	SPEM	Mon, Mar 11, 2024	36.06	36.22	36.02	36.14
1609	AMEX	SPEM	Fri, Mar 8, 2024	36.20	36.26	36.01	36.02
1608	AMEX	SPEM	Thu, Mar 7, 2024	36.00	36.12	35.89	36.11
1607	AMEX	SPEM	Wed, Mar 6, 2024	35.98	36.04	35.88	35.92
1606	AMEX	SPEM	Tue, Mar 5, 2024	35.55	35.66	35.42	35.46
1605	AMEX	SPEM	Mon, Mar 4, 2024	35.85	35.85	35.67	35.69
1604	AMEX	SPEM	Fri, Mar 1, 2024	35.69	35.91	35.61	35.85
1603	AMEX	SPEM	Thu, Feb 29, 2024	35.51	35.54	35.35	35.41
1602	AMEX	SPEM	Wed, Feb 28, 2024	35.45	35.45	35.26	35.31
1601	AMEX	SPEM	Tue, Feb 27, 2024	35.83	35.90	35.80	35.87
1600	AMEX	SPEM	Mon, Feb 26, 2024	35.66	35.76	35.66	35.72
1599	AMEX	SPEM	Fri, Feb 23, 2024	35.77	35.83	35.69	35.80
1598	AMEX	SPEM	Thu, Feb 22, 2024	35.77	35.82	35.66	35.79
1597	AMEX	SPEM	Wed, Feb 21, 2024	35.41	35.54	35.36	35.45
1596	AMEX	SPEM	Tue, Feb 20, 2024	35.44	35.54	35.31	35.40
1595	AMEX	SPEM	Fri, Feb 16, 2024	35.25	35.40	35.24	35.30
1594	AMEX	SPEM	Thu, Feb 15, 2024	34.98	35.14	34.98	35.14
1593	AMEX	SPEM	Wed, Feb 14, 2024	34.84	34.96	34.74	34.92
1592	AMEX	SPEM	Tue, Feb 13, 2024	34.65	34.75	34.30	34.41
1591	AMEX	SPEM	Mon, Feb 12, 2024	34.81	35.18	34.81	35.05
1590	AMEX	SPEM	Fri, Feb 9, 2024	34.79	34.92	34.61	34.89
1589	AMEX	SPEM	Thu, Feb 8, 2024	34.76	34.83	34.66	34.71
1588	AMEX	SPEM	Wed, Feb 7, 2024	34.86	34.99	34.83	34.93
1587	AMEX	SPEM	Tue, Feb 6, 2024	34.69	34.97	34.64	34.96
1586	AMEX	SPEM	Mon, Feb 5, 2024	33.97	34.16	33.94	34.10
1585	AMEX	SPEM	Fri, Feb 2, 2024	34.10	34.14	33.95	34.11
1584	AMEX	SPEM	Thu, Feb 1, 2024	34.25	34.37	34.18	34.35
1583	AMEX	SPEM	Wed, Jan 31, 2024	34.23	34.43	34.07	34.12
1582	AMEX	SPEM	Tue, Jan 30, 2024	34.19	34.31	34.13	34.27
1581	AMEX	SPEM	Mon, Jan 29, 2024	34.68	34.68	34.42	34.61
1580	AMEX	SPEM	Fri, Jan 26, 2024	34.52	34.69	34.50	34.58
1579	AMEX	SPEM	Thu, Jan 25, 2024	34.67	34.71	34.49	34.61
1578	AMEX	SPEM	Wed, Jan 24, 2024	34.66	34.69	34.46	34.50
1577	AMEX	SPEM	Tue, Jan 23, 2024	33.99	34.10	33.91	34.09
1576	AMEX	SPEM	Mon, Jan 22, 2024	33.80	33.94	33.78	33.87
1575	AMEX	SPEM	Fri, Jan 19, 2024	33.94	34.15	33.77	34.14
1574	AMEX	SPEM	Thu, Jan 18, 2024	33.86	33.93	33.72	33.84
1573	AMEX	SPEM	Wed, Jan 17, 2024	33.53	33.71	33.52	33.69
1572	AMEX	SPEM	Tue, Jan 16, 2024	34.41	34.41	34.17	34.20
1571	AMEX	SPEM	Fri, Jan 12, 2024	35.00	35.08	34.86	34.88
1570	AMEX	SPEM	Thu, Jan 11, 2024	34.66	34.76	34.45	34.73
1569	AMEX	SPEM	Wed, Jan 10, 2024	34.55	34.56	34.45	34.51
1568	AMEX	SPEM	Tue, Jan 9, 2024	34.54	34.61	34.48	34.54
1567	AMEX	SPEM	Mon, Jan 8, 2024	34.63	34.96	34.63	34.96
1566	AMEX	SPEM	Fri, Jan 5, 2024	34.91	35.08	34.84	34.93
1565	AMEX	SPEM	Thu, Jan 4, 2024	34.82	34.99	34.82	34.85
1564	AMEX	SPEM	Wed, Jan 3, 2024	34.77	34.99	34.75	34.90
1563	AMEX	SPEM	Tue, Jan 2, 2024	35.12	35.18	34.92	34.98
1562	AMEX	SPEM	Fri, Dec 29, 2023	35.36	35.55	35.36	35.41
1561	AMEX	SPEM	Thu, Dec 28, 2023	35.34	35.52	35.34	35.39
1560	AMEX	SPEM	Wed, Dec 27, 2023	35.02	35.16	35.00	35.14
1559	AMEX	SPEM	Tue, Dec 26, 2023	34.94	35.01	34.86	34.94
1558	AMEX	SPEM	Fri, Dec 22, 2023	34.58	34.79	34.58	34.73
1557	AMEX	SPEM	Thu, Dec 21, 2023	34.77	34.89	34.67	34.88
1556	AMEX	SPEM	Wed, Dec 20, 2023	34.62	34.67	34.23	34.24
1555	AMEX	SPEM	Tue, Dec 19, 2023	34.83	34.99	34.76	34.96
1554	AMEX	SPEM	Mon, Dec 18, 2023	34.66	34.70	34.54	34.68
1553	AMEX	SPEM	Fri, Dec 15, 2023	35.55	35.55	35.24	34.71
1552	AMEX	SPEM	Thu, Dec 14, 2023	35.26	35.50	35.19	35.46
1551	AMEX	SPEM	Wed, Dec 13, 2023	34.52	35.00	34.38	34.99
1550	AMEX	SPEM	Tue, Dec 12, 2023	34.54	34.68	34.43	34.67
1549	AMEX	SPEM	Mon, Dec 11, 2023	34.50	34.69	34.44	34.68
1548	AMEX	SPEM	Fri, Dec 8, 2023	34.47	34.60	34.40	34.53
1547	AMEX	SPEM	Thu, Dec 7, 2023	34.66	34.70	34.55	34.69
1546	AMEX	SPEM	Wed, Dec 6, 2023	34.71	34.78	34.52	34.54
1545	AMEX	SPEM	Tue, Dec 5, 2023	34.48	34.58	34.40	34.55
1544	AMEX	SPEM	Mon, Dec 4, 2023	34.75	34.86	34.63	34.68
1543	AMEX	SPEM	Fri, Dec 1, 2023	34.59	34.99	34.58	34.99
1542	AMEX	SPEM	Thu, Nov 30, 2023	34.76	34.83	34.58	34.80
1541	AMEX	SPEM	Wed, Nov 29, 2023	34.79	34.91	34.67	34.69
1540	AMEX	SPEM	Tue, Nov 28, 2023	34.73	34.95	34.73	34.92
1539	AMEX	SPEM	Mon, Nov 27, 2023	34.64	34.66	34.55	34.62
1538	AMEX	SPEM	Fri, Nov 24, 2023	34.51	34.77	34.51	34.75
1537	AMEX	SPEM	Wed, Nov 22, 2023	34.74	34.80	34.60	34.68
1536	AMEX	SPEM	Tue, Nov 21, 2023	34.88	34.96	34.73	34.78
1535	AMEX	SPEM	Mon, Nov 20, 2023	34.74	35.01	34.72	34.97
1534	AMEX	SPEM	Fri, Nov 17, 2023	34.51	34.66	34.51	34.61
1533	AMEX	SPEM	Thu, Nov 16, 2023	34.44	34.62	34.35	34.47
1532	AMEX	SPEM	Wed, Nov 15, 2023	34.77	34.98	34.74	34.81
1531	AMEX	SPEM	Tue, Nov 14, 2023	34.24	34.63	34.23	34.60
1530	AMEX	SPEM	Mon, Nov 13, 2023	33.68	33.90	33.64	33.80
1529	AMEX	SPEM	Fri, Nov 10, 2023	33.53	33.74	33.49	33.72
1528	AMEX	SPEM	Thu, Nov 9, 2023	33.75	33.86	33.48	33.51
1527	AMEX	SPEM	Wed, Nov 8, 2023	33.83	33.93	33.75	33.78
1526	AMEX	SPEM	Tue, Nov 7, 2023	33.81	33.93	33.67	33.90
1525	AMEX	SPEM	Mon, Nov 6, 2023	33.99	34.02	33.88	33.94
1524	AMEX	SPEM	Fri, Nov 3, 2023	33.50	33.84	33.50	33.78
1523	AMEX	SPEM	Thu, Nov 2, 2023	33.08	33.19	32.99	33.17
1522	AMEX	SPEM	Wed, Nov 1, 2023	32.41	32.70	32.40	32.70
1521	AMEX	SPEM	Tue, Oct 31, 2023	32.40	32.47	32.23	32.47
1520	AMEX	SPEM	Mon, Oct 30, 2023	32.76	32.80	32.52	32.61
1519	AMEX	SPEM	Fri, Oct 27, 2023	32.60	32.64	32.26	32.30
1518	AMEX	SPEM	Thu, Oct 26, 2023	32.23	32.36	32.16	32.26
1517	AMEX	SPEM	Wed, Oct 25, 2023	32.47	32.55	32.34	32.40
1516	AMEX	SPEM	Tue, Oct 24, 2023	32.44	32.77	32.44	32.72
1515	AMEX	SPEM	Mon, Oct 23, 2023	32.18	32.44	32.06	32.34
1514	AMEX	SPEM	Fri, Oct 20, 2023	32.59	32.67	32.43	32.45
1513	AMEX	SPEM	Thu, Oct 19, 2023	32.95	33.08	32.82	32.84
1512	AMEX	SPEM	Wed, Oct 18, 2023	33.29	33.29	32.93	32.98
1511	AMEX	SPEM	Tue, Oct 17, 2023	33.35	33.67	33.35	33.53
1510	AMEX	SPEM	Mon, Oct 16, 2023	33.43	33.69	33.39	33.65
1509	AMEX	SPEM	Fri, Oct 13, 2023	33.55	33.65	33.35	33.42
1508	AMEX	SPEM	Thu, Oct 12, 2023	33.88	33.92	33.43	33.54
1507	AMEX	SPEM	Wed, Oct 11, 2023	33.92	34.00	33.77	33.88
1506	AMEX	SPEM	Tue, Oct 10, 2023	33.52	33.82	33.49	33.78
1505	AMEX	SPEM	Mon, Oct 9, 2023	33.05	33.29	33.01	33.28
1504	AMEX	SPEM	Fri, Oct 6, 2023	33.05	33.55	33.00	33.49
1503	AMEX	SPEM	Thu, Oct 5, 2023	32.95	33.04	32.82	33.03
1502	AMEX	SPEM	Wed, Oct 4, 2023	32.92	32.98	32.80	32.89
1501	AMEX	SPEM	Tue, Oct 3, 2023	33.14	33.23	32.94	33.00
1500	AMEX	SPEM	Mon, Oct 2, 2023	33.55	33.58	33.34	33.45
1499	AMEX	SPEM	Fri, Sep 29, 2023	33.88	33.88	33.50	33.57
1498	AMEX	SPEM	Thu, Sep 28, 2023	33.30	33.56	33.27	33.53
1497	AMEX	SPEM	Wed, Sep 27, 2023	33.53	33.53	33.27	33.42
1496	AMEX	SPEM	Tue, Sep 26, 2023	33.46	33.56	33.32	33.36
1495	AMEX	SPEM	Mon, Sep 25, 2023	33.58	33.75	33.54	33.72
1494	AMEX	SPEM	Fri, Sep 22, 2023	33.96	34.01	33.80	33.83
1493	AMEX	SPEM	Thu, Sep 21, 2023	33.53	33.60	33.43	33.44
1492	AMEX	SPEM	Wed, Sep 20, 2023	34.18	34.28	33.96	33.96
1491	AMEX	SPEM	Tue, Sep 19, 2023	34.14	34.18	34.02	34.09
1490	AMEX	SPEM	Mon, Sep 18, 2023	34.20	34.28	34.11	34.26
1489	AMEX	SPEM	Fri, Sep 15, 2023	34.38	34.50	34.27	34.33
1488	AMEX	SPEM	Thu, Sep 14, 2023	34.44	34.56	34.37	34.50
1487	AMEX	SPEM	Wed, Sep 13, 2023	34.30	34.39	34.23	34.29
1486	AMEX	SPEM	Tue, Sep 12, 2023	34.17	34.41	34.17	34.34
1485	AMEX	SPEM	Mon, Sep 11, 2023	34.36	34.42	34.26	34.41
1484	AMEX	SPEM	Fri, Sep 8, 2023	34.00	34.08	33.94	34.03
1483	AMEX	SPEM	Thu, Sep 7, 2023	33.98	34.02	33.86	33.93
1482	AMEX	SPEM	Wed, Sep 6, 2023	34.42	34.58	34.27	34.31
1481	AMEX	SPEM	Tue, Sep 5, 2023	34.54	34.59	34.42	34.45
1480	AMEX	SPEM	Fri, Sep 1, 2023	34.71	34.82	34.61	34.68
1479	AMEX	SPEM	Thu, Aug 31, 2023	34.51	34.51	34.27	34.32
1478	AMEX	SPEM	Wed, Aug 30, 2023	34.69	34.80	34.65	34.73
1477	AMEX	SPEM	Tue, Aug 29, 2023	34.52	34.83	34.44	34.81
1476	AMEX	SPEM	Mon, Aug 28, 2023	34.26	34.40	34.21	34.39
1475	AMEX	SPEM	Fri, Aug 25, 2023	34.05	34.09	33.79	34.03
1474	AMEX	SPEM	Thu, Aug 24, 2023	34.28	34.31	34.03	34.06
1473	AMEX	SPEM	Wed, Aug 23, 2023	33.93	34.26	33.93	34.19
1472	AMEX	SPEM	Tue, Aug 22, 2023	33.89	33.92	33.66	33.73
1471	AMEX	SPEM	Mon, Aug 21, 2023	33.65	33.77	33.56	33.75
1470	AMEX	SPEM	Fri, Aug 18, 2023	33.57	33.72	33.52	33.69
1469	AMEX	SPEM	Thu, Aug 17, 2023	34.23	34.24	33.86	33.90
1468	AMEX	SPEM	Wed, Aug 16, 2023	33.94	34.06	33.80	33.83
1467	AMEX	SPEM	Tue, Aug 15, 2023	34.22	34.22	33.99	34.05
1466	AMEX	SPEM	Mon, Aug 14, 2023	34.21	34.43	34.11	34.37
1465	AMEX	SPEM	Fri, Aug 11, 2023	34.64	34.68	34.45	34.56
1464	AMEX	SPEM	Thu, Aug 10, 2023	35.16	35.43	34.94	35.03
1463	AMEX	SPEM	Wed, Aug 9, 2023	35.08	35.10	34.82	34.96
1462	AMEX	SPEM	Tue, Aug 8, 2023	34.80	34.93	34.65	34.91
1461	AMEX	SPEM	Mon, Aug 7, 2023	35.38	35.40	35.12	35.27
1460	AMEX	SPEM	Fri, Aug 4, 2023	35.43	35.58	35.26	35.30
1459	AMEX	SPEM	Thu, Aug 3, 2023	35.20	35.36	35.15	35.24
1458	AMEX	SPEM	Wed, Aug 2, 2023	35.37	35.37	35.04	35.12
1457	AMEX	SPEM	Tue, Aug 1, 2023	36.03	36.07	35.84	35.85
1456	AMEX	SPEM	Mon, Jul 31, 2023	36.21	36.39	36.15	36.37
1455	AMEX	SPEM	Fri, Jul 28, 2023	36.13	36.31	36.09	36.30
1454	AMEX	SPEM	Thu, Jul 27, 2023	35.87	35.89	35.44	35.49
1453	AMEX	SPEM	Wed, Jul 26, 2023	35.55	35.97	35.53	35.89
1452	AMEX	SPEM	Tue, Jul 25, 2023	35.76	35.79	35.61	35.64
1451	AMEX	SPEM	Mon, Jul 24, 2023	35.03	35.50	34.99	35.39
1450	AMEX	SPEM	Fri, Jul 21, 2023	35.05	35.10	34.93	34.97
1449	AMEX	SPEM	Thu, Jul 20, 2023	35.07	35.11	34.91	34.97
1448	AMEX	SPEM	Wed, Jul 19, 2023	35.26	35.38	35.11	35.16
1447	AMEX	SPEM	Tue, Jul 18, 2023	35.23	35.32	35.11	35.21
1446	AMEX	SPEM	Mon, Jul 17, 2023	35.25	35.43	35.11	35.43
1445	AMEX	SPEM	Fri, Jul 14, 2023	35.45	35.47	35.34	35.35
1444	AMEX	SPEM	Thu, Jul 13, 2023	35.33	35.60	35.32	35.59
1443	AMEX	SPEM	Wed, Jul 12, 2023	34.99	35.23	34.99	35.20
1442	AMEX	SPEM	Tue, Jul 11, 2023	34.42	34.59	34.30	34.58
1441	AMEX	SPEM	Mon, Jul 10, 2023	34.06	34.28	34.06	34.26
1440	AMEX	SPEM	Fri, Jul 7, 2023	33.99	34.41	33.99	34.28
1439	AMEX	SPEM	Thu, Jul 6, 2023	34.10	34.12	33.79	33.89
1438	AMEX	SPEM	Wed, Jul 5, 2023	34.58	34.59	34.48	34.53
1437	AMEX	SPEM	Mon, Jul 3, 2023	34.70	34.85	34.66	34.70
1436	AMEX	SPEM	Fri, Jun 30, 2023	34.35	34.49	34.30	34.38
1435	AMEX	SPEM	Thu, Jun 29, 2023	34.01	34.11	34.00	34.11
1434	AMEX	SPEM	Wed, Jun 28, 2023	34.15	34.23	34.08	34.21
1433	AMEX	SPEM	Tue, Jun 27, 2023	34.27	34.36	34.20	34.35
1432	AMEX	SPEM	Mon, Jun 26, 2023	34.00	34.15	33.98	34.03
1431	AMEX	SPEM	Fri, Jun 23, 2023	33.96	33.97	33.85	33.91
1430	AMEX	SPEM	Thu, Jun 22, 2023	34.33	34.44	34.26	34.40
1429	AMEX	SPEM	Wed, Jun 21, 2023	34.51	34.59	34.43	34.54
1428	AMEX	SPEM	Tue, Jun 20, 2023	34.80	34.82	34.53	34.60
1427	AMEX	SPEM	Fri, Jun 16, 2023	35.80	35.80	35.58	35.20
1426	AMEX	SPEM	Thu, Jun 15, 2023	35.57	35.75	35.55	35.75
1425	AMEX	SPEM	Wed, Jun 14, 2023	35.16	35.43	35.14	35.39
1424	AMEX	SPEM	Tue, Jun 13, 2023	35.13	35.21	35.02	35.10
1423	AMEX	SPEM	Mon, Jun 12, 2023	34.78	34.83	34.72	34.79
1422	AMEX	SPEM	Fri, Jun 9, 2023	34.69	34.86	34.66	34.72
1421	AMEX	SPEM	Thu, Jun 8, 2023	34.46	34.65	34.46	34.63
1420	AMEX	SPEM	Wed, Jun 7, 2023	34.54	34.70	34.38	34.43
1419	AMEX	SPEM	Tue, Jun 6, 2023	34.16	34.52	34.12	34.50
1418	AMEX	SPEM	Mon, Jun 5, 2023	34.16	34.26	34.10	34.25
1417	AMEX	SPEM	Fri, Jun 2, 2023	34.19	34.33	34.19	34.25
1416	AMEX	SPEM	Thu, Jun 1, 2023	33.22	33.75	33.22	33.75
1415	AMEX	SPEM	Wed, May 31, 2023	33.23	33.23	32.93	33.20
1414	AMEX	SPEM	Tue, May 30, 2023	33.67	33.73	33.33	33.43
1413	AMEX	SPEM	Fri, May 26, 2023	33.61	33.86	33.56	33.84
1412	AMEX	SPEM	Thu, May 25, 2023	33.48	33.48	33.26	33.31
1411	AMEX	SPEM	Wed, May 24, 2023	33.58	33.60	33.38	33.43
1410	AMEX	SPEM	Tue, May 23, 2023	33.84	33.90	33.62	33.63
1409	AMEX	SPEM	Mon, May 22, 2023	34.07	34.22	34.07	34.09
1408	AMEX	SPEM	Fri, May 19, 2023	33.89	33.95	33.80	33.88
1407	AMEX	SPEM	Thu, May 18, 2023	33.93	33.93	33.76	33.91
1406	AMEX	SPEM	Wed, May 17, 2023	33.96	34.16	33.91	34.11
1405	AMEX	SPEM	Tue, May 16, 2023	34.01	34.14	34.01	34.02
1404	AMEX	SPEM	Mon, May 15, 2023	34.01	34.30	33.92	34.28
1403	AMEX	SPEM	Fri, May 12, 2023	33.87	33.87	33.64	33.70
1402	AMEX	SPEM	Thu, May 11, 2023	33.94	34.07	33.83	34.05
1401	AMEX	SPEM	Wed, May 10, 2023	34.18	34.23	33.98	34.17
1400	AMEX	SPEM	Tue, May 9, 2023	34.00	34.17	33.96	34.13
1399	AMEX	SPEM	Mon, May 8, 2023	34.40	34.42	34.26	34.32
1398	AMEX	SPEM	Fri, May 5, 2023	34.04	34.32	33.98	34.29
1397	AMEX	SPEM	Thu, May 4, 2023	33.97	34.03	33.86	33.92
1396	AMEX	SPEM	Wed, May 3, 2023	33.71	33.86	33.64	33.67
1395	AMEX	SPEM	Tue, May 2, 2023	33.88	33.88	33.56	33.68
1394	AMEX	SPEM	Mon, May 1, 2023	34.01	34.22	34.00	34.03
1393	AMEX	SPEM	Fri, Apr 28, 2023	33.95	34.14	33.93	34.12
1392	AMEX	SPEM	Thu, Apr 27, 2023	33.68	33.96	33.64	33.93
1391	AMEX	SPEM	Wed, Apr 26, 2023	33.73	33.73	33.48	33.51
1390	AMEX	SPEM	Tue, Apr 25, 2023	33.50	33.50	33.25	33.29
1389	AMEX	SPEM	Mon, Apr 24, 2023	33.84	33.89	33.75	33.86
1388	AMEX	SPEM	Fri, Apr 21, 2023	33.93	33.94	33.72	33.90
1387	AMEX	SPEM	Thu, Apr 20, 2023	34.19	34.36	34.11	34.21
1386	AMEX	SPEM	Wed, Apr 19, 2023	34.23	34.30	34.14	34.25
1385	AMEX	SPEM	Tue, Apr 18, 2023	34.62	34.70	34.47	34.56
1384	AMEX	SPEM	Mon, Apr 17, 2023	34.61	34.65	34.49	34.63
1383	AMEX	SPEM	Fri, Apr 14, 2023	34.50	34.61	34.32	34.45
1382	AMEX	SPEM	Thu, Apr 13, 2023	34.50	34.64	34.49	34.61
1381	AMEX	SPEM	Wed, Apr 12, 2023	34.53	34.55	34.17	34.20
1380	AMEX	SPEM	Tue, Apr 11, 2023	34.46	34.54	34.39	34.43
1379	AMEX	SPEM	Mon, Apr 10, 2023	34.06	34.23	34.05	34.22
1378	AMEX	SPEM	Thu, Apr 6, 2023	34.05	34.33	33.98	34.25
1377	AMEX	SPEM	Wed, Apr 5, 2023	34.26	34.27	33.94	34.04
1376	AMEX	SPEM	Tue, Apr 4, 2023	34.24	34.34	34.16	34.34
1375	AMEX	SPEM	Mon, Apr 3, 2023	34.17	34.33	34.13	34.31
1374	AMEX	SPEM	Fri, Mar 31, 2023	34.22	34.30	34.06	34.13
1373	AMEX	SPEM	Thu, Mar 30, 2023	34.16	34.28	34.08	34.23
1372	AMEX	SPEM	Wed, Mar 29, 2023	33.79	33.94	33.71	33.91
1371	AMEX	SPEM	Tue, Mar 28, 2023	33.58	33.73	33.57	33.73
1370	AMEX	SPEM	Mon, Mar 27, 2023	33.27	33.35	33.18	33.35
1369	AMEX	SPEM	Fri, Mar 24, 2023	33.32	33.48	33.26	33.48
1368	AMEX	SPEM	Thu, Mar 23, 2023	33.66	33.88	33.36	33.53
1367	AMEX	SPEM	Wed, Mar 22, 2023	33.27	33.59	33.12	33.12
1366	AMEX	SPEM	Tue, Mar 21, 2023	33.01	33.14	32.92	33.06
1365	AMEX	SPEM	Mon, Mar 20, 2023	32.56	32.81	32.51	32.73
1364	AMEX	SPEM	Fri, Mar 17, 2023	32.75	32.89	32.56	32.65
1363	AMEX	SPEM	Thu, Mar 16, 2023	32.37	32.85	32.32	32.84
1362	AMEX	SPEM	Wed, Mar 15, 2023	32.38	32.50	32.20	32.49
1361	AMEX	SPEM	Tue, Mar 14, 2023	32.96	33.10	32.89	33.05
1360	AMEX	SPEM	Mon, Mar 13, 2023	32.92	33.25	32.82	32.99
1359	AMEX	SPEM	Fri, Mar 10, 2023	33.20	33.37	33.03	33.09
1358	AMEX	SPEM	Thu, Mar 9, 2023	33.64	33.69	33.20	33.22
1357	AMEX	SPEM	Wed, Mar 8, 2023	33.85	33.99	33.82	33.94
1356	AMEX	SPEM	Tue, Mar 7, 2023	34.15	34.15	33.74	33.79
1355	AMEX	SPEM	Mon, Mar 6, 2023	34.30	34.47	34.24	34.30
1354	AMEX	SPEM	Fri, Mar 3, 2023	34.20	34.41	34.17	34.38
1353	AMEX	SPEM	Thu, Mar 2, 2023	33.85	34.19	33.79	34.13
1352	AMEX	SPEM	Wed, Mar 1, 2023	34.03	34.10	33.89	33.98
1351	AMEX	SPEM	Tue, Feb 28, 2023	33.37	33.50	33.28	33.29
1350	AMEX	SPEM	Mon, Feb 27, 2023	33.51	33.54	33.41	33.47
1349	AMEX	SPEM	Fri, Feb 24, 2023	33.32	33.44	33.18	33.32
1348	AMEX	SPEM	Thu, Feb 23, 2023	34.20	34.25	33.77	33.97
1347	AMEX	SPEM	Wed, Feb 22, 2023	33.93	34.00	33.75	33.85
1346	AMEX	SPEM	Tue, Feb 21, 2023	34.14	34.31	33.98	34.00
1345	AMEX	SPEM	Fri, Feb 17, 2023	34.34	34.40	34.21	34.36
1344	AMEX	SPEM	Thu, Feb 16, 2023	34.51	34.81	34.41	34.66
1343	AMEX	SPEM	Wed, Feb 15, 2023	34.53	34.73	34.46	34.73
1342	AMEX	SPEM	Tue, Feb 14, 2023	34.70	35.00	34.60	34.82
1341	AMEX	SPEM	Mon, Feb 13, 2023	34.79	35.01	34.72	34.97
1340	AMEX	SPEM	Fri, Feb 10, 2023	34.73	34.77	34.54	34.65
1339	AMEX	SPEM	Thu, Feb 9, 2023	35.20	35.27	34.86	34.96
1338	AMEX	SPEM	Wed, Feb 8, 2023	34.90	34.95	34.66	34.82
1337	AMEX	SPEM	Tue, Feb 7, 2023	34.80	34.98	34.55	34.88
1336	AMEX	SPEM	Mon, Feb 6, 2023	34.68	34.83	34.54	34.80
1335	AMEX	SPEM	Fri, Feb 3, 2023	35.36	35.57	35.10	35.14
1334	AMEX	SPEM	Thu, Feb 2, 2023	35.93	35.93	35.56	35.71
1333	AMEX	SPEM	Wed, Feb 1, 2023	35.67	36.03	35.47	35.94
1332	AMEX	SPEM	Tue, Jan 31, 2023	35.40	35.57	35.32	35.56
1331	AMEX	SPEM	Mon, Jan 30, 2023	35.69	35.76	35.53	35.54
1330	AMEX	SPEM	Fri, Jan 27, 2023	36.23	36.26	36.05	36.17
1329	AMEX	SPEM	Thu, Jan 26, 2023	36.37	36.44	36.19	36.44
1328	AMEX	SPEM	Wed, Jan 25, 2023	35.93	36.14	35.75	36.14
1327	AMEX	SPEM	Tue, Jan 24, 2023	35.97	36.13	35.93	36.10
1326	AMEX	SPEM	Mon, Jan 23, 2023	35.94	36.24	35.89	36.11
1325	AMEX	SPEM	Fri, Jan 20, 2023	35.60	35.87	35.52	35.87
1324	AMEX	SPEM	Thu, Jan 19, 2023	35.32	35.53	35.30	35.43
1323	AMEX	SPEM	Wed, Jan 18, 2023	35.64	35.71	35.17	35.18
1322	AMEX	SPEM	Tue, Jan 17, 2023	35.36	35.41	35.25	35.38
1321	AMEX	SPEM	Fri, Jan 13, 2023	35.25	35.56	35.25	35.54
1320	AMEX	SPEM	Thu, Jan 12, 2023	35.17	35.38	34.90	35.30
1319	AMEX	SPEM	Wed, Jan 11, 2023	34.95	35.16	34.89	35.14
1318	AMEX	SPEM	Tue, Jan 10, 2023	34.86	35.03	34.73	35.02
1317	AMEX	SPEM	Mon, Jan 9, 2023	34.90	35.01	34.76	34.79
1316	AMEX	SPEM	Fri, Jan 6, 2023	34.15	34.60	33.98	34.57
1315	AMEX	SPEM	Thu, Jan 5, 2023	33.84	34.11	33.78	34.03
1314	AMEX	SPEM	Wed, Jan 4, 2023	33.74	34.13	33.59	34.13
1313	AMEX	SPEM	Tue, Jan 3, 2023	33.39	33.65	33.24	33.32
1312	AMEX	SPEM	Fri, Dec 30, 2022	33.14	33.28	32.87	32.96
1311	AMEX	SPEM	Thu, Dec 29, 2022	33.22	33.42	33.16	33.36
1310	AMEX	SPEM	Wed, Dec 28, 2022	33.18	33.21	32.81	32.83
1309	AMEX	SPEM	Tue, Dec 27, 2022	33.01	33.39	33.00	33.25
1308	AMEX	SPEM	Fri, Dec 23, 2022	32.76	32.85	32.62	32.76
1307	AMEX	SPEM	Thu, Dec 22, 2022	32.94	32.99	32.58	32.83
1306	AMEX	SPEM	Wed, Dec 21, 2022	32.81	33.10	32.74	33.10
1305	AMEX	SPEM	Tue, Dec 20, 2022	32.70	32.96	32.67	32.83
1304	AMEX	SPEM	Mon, Dec 19, 2022	33.69	33.72	33.47	32.89
1303	AMEX	SPEM	Fri, Dec 16, 2022	33.64	33.75	33.50	33.54
1302	AMEX	SPEM	Thu, Dec 15, 2022	34.02	34.10	33.49	33.54
1301	AMEX	SPEM	Wed, Dec 14, 2022	34.16	34.33	33.93	34.15
1300	AMEX	SPEM	Tue, Dec 13, 2022	34.56	34.64	34.08	34.14
1299	AMEX	SPEM	Mon, Dec 12, 2022	33.94	33.95	33.67	33.93
1298	AMEX	SPEM	Fri, Dec 9, 2022	34.31	34.36	34.04	34.04
1297	AMEX	SPEM	Thu, Dec 8, 2022	34.25	34.43	34.17	34.31
1296	AMEX	SPEM	Wed, Dec 7, 2022	33.90	34.07	33.86	33.95
1295	AMEX	SPEM	Tue, Dec 6, 2022	34.28	34.31	34.06	34.16
1294	AMEX	SPEM	Mon, Dec 5, 2022	34.47	34.52	34.07	34.16
1293	AMEX	SPEM	Fri, Dec 2, 2022	34.05	34.59	34.00	34.51
1292	AMEX	SPEM	Thu, Dec 1, 2022	34.41	34.53	34.19	34.30
1291	AMEX	SPEM	Wed, Nov 30, 2022	34.12	34.49	33.95	34.41
1290	AMEX	SPEM	Tue, Nov 29, 2022	33.41	33.59	33.37	33.46
1289	AMEX	SPEM	Mon, Nov 28, 2022	32.86	33.16	32.81	32.82
1288	AMEX	SPEM	Fri, Nov 25, 2022	32.95	33.04	32.92	32.95
1287	AMEX	SPEM	Wed, Nov 23, 2022	32.88	33.09	32.88	33.06
1286	AMEX	SPEM	Tue, Nov 22, 2022	32.72	32.88	32.67	32.85
1285	AMEX	SPEM	Mon, Nov 21, 2022	32.76	32.84	32.63	32.77
1284	AMEX	SPEM	Fri, Nov 18, 2022	33.16	33.16	32.95	33.06
1283	AMEX	SPEM	Thu, Nov 17, 2022	32.69	33.34	32.68	33.32
1282	AMEX	SPEM	Wed, Nov 16, 2022	33.41	33.42	33.14	33.15
1281	AMEX	SPEM	Tue, Nov 15, 2022	33.88	33.94	33.47	33.67
1280	AMEX	SPEM	Mon, Nov 14, 2022	33.04	33.24	32.91	33.02
1279	AMEX	SPEM	Fri, Nov 11, 2022	32.95	33.21	32.86	33.12
1278	AMEX	SPEM	Thu, Nov 10, 2022	32.18	32.47	32.07	32.44
1277	AMEX	SPEM	Wed, Nov 9, 2022	31.79	31.91	31.45	31.48
1276	AMEX	SPEM	Tue, Nov 8, 2022	31.90	32.21	31.79	32.07
1275	AMEX	SPEM	Mon, Nov 7, 2022	32.09	32.14	31.83	31.92
1274	AMEX	SPEM	Fri, Nov 4, 2022	31.85	31.97	31.55	31.97
1273	AMEX	SPEM	Thu, Nov 3, 2022	30.36	30.84	30.35	30.76
1272	AMEX	SPEM	Wed, Nov 2, 2022	30.81	31.15	30.50	30.50
1271	AMEX	SPEM	Tue, Nov 1, 2022	30.96	31.03	30.66	30.76
1270	AMEX	SPEM	Mon, Oct 31, 2022	30.05	30.32	30.02	30.26
1269	AMEX	SPEM	Fri, Oct 28, 2022	30.14	30.39	30.08	30.38
1268	AMEX	SPEM	Thu, Oct 27, 2022	30.59	30.82	30.52	30.56
1267	AMEX	SPEM	Wed, Oct 26, 2022	30.45	31.03	30.44	30.79
1266	AMEX	SPEM	Tue, Oct 25, 2022	30.16	30.40	30.15	30.37
1265	AMEX	SPEM	Mon, Oct 24, 2022	30.19	30.20	29.80	30.18
1264	AMEX	SPEM	Fri, Oct 21, 2022	30.76	31.29	30.67	31.26
1263	AMEX	SPEM	Thu, Oct 20, 2022	30.84	31.25	30.78	30.82
1262	AMEX	SPEM	Wed, Oct 19, 2022	30.71	30.87	30.54	30.61
1261	AMEX	SPEM	Tue, Oct 18, 2022	31.41	31.47	30.92	31.15
1260	AMEX	SPEM	Mon, Oct 17, 2022	30.95	31.27	30.95	31.13
1259	AMEX	SPEM	Fri, Oct 14, 2022	30.97	31.00	30.36	30.40
1258	AMEX	SPEM	Thu, Oct 13, 2022	30.00	30.96	29.96	30.81
1257	AMEX	SPEM	Wed, Oct 12, 2022	30.70	30.83	30.59	30.68
1256	AMEX	SPEM	Tue, Oct 11, 2022	30.84	31.02	30.59	30.67
1255	AMEX	SPEM	Mon, Oct 10, 2022	31.33	31.36	31.04	31.12
1254	AMEX	SPEM	Fri, Oct 7, 2022	31.87	31.92	31.48	31.52
1253	AMEX	SPEM	Thu, Oct 6, 2022	32.28	32.42	32.15	32.17
1252	AMEX	SPEM	Wed, Oct 5, 2022	32.31	32.51	32.12	32.43
1251	AMEX	SPEM	Tue, Oct 4, 2022	32.06	32.44	32.03	32.38
1250	AMEX	SPEM	Mon, Oct 3, 2022	31.23	31.58	31.08	31.49
1249	AMEX	SPEM	Fri, Sep 30, 2022	30.99	31.29	30.99	31.04
1248	AMEX	SPEM	Thu, Sep 29, 2022	31.16	31.16	30.78	31.04
1247	AMEX	SPEM	Wed, Sep 28, 2022	31.20	31.72	31.19	31.64
1246	AMEX	SPEM	Tue, Sep 27, 2022	31.63	31.83	31.28	31.40
1245	AMEX	SPEM	Mon, Sep 26, 2022	31.58	31.74	31.35	31.42
1244	AMEX	SPEM	Fri, Sep 23, 2022	32.05	32.10	31.69	31.86
1243	AMEX	SPEM	Thu, Sep 22, 2022	32.72	32.80	32.52	32.60
1242	AMEX	SPEM	Wed, Sep 21, 2022	33.06	33.22	32.71	32.73
1241	AMEX	SPEM	Tue, Sep 20, 2022	33.24	33.39	33.14	33.25
1240	AMEX	SPEM	Mon, Sep 19, 2022	32.95	33.37	32.95	33.36
1239	AMEX	SPEM	Fri, Sep 16, 2022	33.23	33.34	33.09	33.23
1238	AMEX	SPEM	Thu, Sep 15, 2022	33.73	33.93	33.58	33.66
1237	AMEX	SPEM	Wed, Sep 14, 2022	34.01	34.06	33.84	33.99
1236	AMEX	SPEM	Tue, Sep 13, 2022	34.19	34.31	33.76	33.80
1235	AMEX	SPEM	Mon, Sep 12, 2022	34.65	34.87	34.60	34.87
1234	AMEX	SPEM	Fri, Sep 9, 2022	34.20	34.41	34.20	34.38
1233	AMEX	SPEM	Thu, Sep 8, 2022	33.71	33.92	33.64	33.90
1232	AMEX	SPEM	Wed, Sep 7, 2022	33.57	34.00	33.54	33.98
1231	AMEX	SPEM	Tue, Sep 6, 2022	33.97	34.01	33.67	33.70
1230	AMEX	SPEM	Fri, Sep 2, 2022	34.20	34.36	33.92	33.98
1229	AMEX	SPEM	Thu, Sep 1, 2022	34.19	34.25	33.92	34.23
1228	AMEX	SPEM	Wed, Aug 31, 2022	34.64	34.76	34.40	34.40
1227	AMEX	SPEM	Tue, Aug 30, 2022	34.89	34.89	34.28	34.36
1226	AMEX	SPEM	Mon, Aug 29, 2022	34.83	35.01	34.76	34.77
1225	AMEX	SPEM	Fri, Aug 26, 2022	35.62	35.64	34.88	34.91
1224	AMEX	SPEM	Thu, Aug 25, 2022	35.02	35.37	34.95	35.36
1223	AMEX	SPEM	Wed, Aug 24, 2022	34.48	34.90	34.44	34.73
1222	AMEX	SPEM	Tue, Aug 23, 2022	34.59	34.86	34.53	34.72
1221	AMEX	SPEM	Mon, Aug 22, 2022	34.56	34.62	34.48	34.54
1220	AMEX	SPEM	Fri, Aug 19, 2022	34.89	34.91	34.65	34.72
1219	AMEX	SPEM	Thu, Aug 18, 2022	35.26	35.28	35.02	35.16
1218	AMEX	SPEM	Wed, Aug 17, 2022	35.31	35.49	35.25	35.35
1217	AMEX	SPEM	Tue, Aug 16, 2022	35.33	35.50	35.31	35.44
1216	AMEX	SPEM	Mon, Aug 15, 2022	35.24	35.45	35.22	35.40
1215	AMEX	SPEM	Fri, Aug 12, 2022	35.21	35.55	35.18	35.55
1214	AMEX	SPEM	Thu, Aug 11, 2022	35.32	35.62	35.14	35.21
1213	AMEX	SPEM	Wed, Aug 10, 2022	34.90	35.11	34.77	35.09
1212	AMEX	SPEM	Tue, Aug 9, 2022	34.74	34.79	34.55	34.62
1211	AMEX	SPEM	Mon, Aug 8, 2022	34.70	34.88	34.62	34.66
1210	AMEX	SPEM	Fri, Aug 5, 2022	34.37	34.63	34.33	34.61
1209	AMEX	SPEM	Thu, Aug 4, 2022	34.53	34.64	34.44	34.58
1208	AMEX	SPEM	Wed, Aug 3, 2022	34.14	34.38	33.99	34.32
1207	AMEX	SPEM	Tue, Aug 2, 2022	34.06	34.47	33.95	34.14
1206	AMEX	SPEM	Mon, Aug 1, 2022	34.29	34.52	34.13	34.31
1205	AMEX	SPEM	Fri, Jul 29, 2022	34.30	34.56	34.19	34.55
1204	AMEX	SPEM	Thu, Jul 28, 2022	34.63	34.75	34.26	34.71
1203	AMEX	SPEM	Wed, Jul 27, 2022	34.23	34.65	34.11	34.58
1202	AMEX	SPEM	Tue, Jul 26, 2022	34.22	34.28	33.90	33.96
1201	AMEX	SPEM	Mon, Jul 25, 2022	34.16	34.26	34.09	34.24
1200	AMEX	SPEM	Fri, Jul 22, 2022	34.37	34.42	33.97	34.10
1199	AMEX	SPEM	Thu, Jul 21, 2022	34.17	34.43	34.11	34.42
1198	AMEX	SPEM	Wed, Jul 20, 2022	34.11	34.17	33.93	34.07
1197	AMEX	SPEM	Tue, Jul 19, 2022	34.04	34.22	33.97	34.19
1196	AMEX	SPEM	Mon, Jul 18, 2022	33.92	34.09	33.62	33.68
1195	AMEX	SPEM	Fri, Jul 15, 2022	33.30	33.46	33.03	33.45
1194	AMEX	SPEM	Thu, Jul 14, 2022	33.30	33.36	33.01	33.36
1193	AMEX	SPEM	Wed, Jul 13, 2022	33.21	33.72	33.19	33.55
1192	AMEX	SPEM	Tue, Jul 12, 2022	33.68	33.83	33.52	33.63
1191	AMEX	SPEM	Mon, Jul 11, 2022	34.00	34.01	33.72	33.80
1190	AMEX	SPEM	Fri, Jul 8, 2022	34.58	34.78	34.46	34.64
1189	AMEX	SPEM	Thu, Jul 7, 2022	34.47	34.84	34.47	34.76
1188	AMEX	SPEM	Wed, Jul 6, 2022	34.09	34.19	33.83	34.10
1187	AMEX	SPEM	Tue, Jul 5, 2022	33.90	34.33	33.79	34.32
1186	AMEX	SPEM	Fri, Jul 1, 2022	34.40	34.60	34.22	34.57
1185	AMEX	SPEM	Thu, Jun 30, 2022	34.50	34.82	34.30	34.77
1184	AMEX	SPEM	Wed, Jun 29, 2022	34.98	35.03	34.81	34.96
1183	AMEX	SPEM	Tue, Jun 28, 2022	35.45	35.58	34.97	35.00
1182	AMEX	SPEM	Mon, Jun 27, 2022	35.31	35.34	35.12	35.18
1181	AMEX	SPEM	Fri, Jun 24, 2022	34.76	35.15	34.73	35.14
1180	AMEX	SPEM	Thu, Jun 23, 2022	34.44	34.61	34.16	34.45
1179	AMEX	SPEM	Wed, Jun 22, 2022	34.19	34.53	34.19	34.30
1178	AMEX	SPEM	Tue, Jun 21, 2022	34.81	34.97	34.75	34.85
1177	AMEX	SPEM	Fri, Jun 17, 2022	34.89	34.98	34.51	34.30
1176	AMEX	SPEM	Thu, Jun 16, 2022	34.65	34.71	34.33	34.58
1175	AMEX	SPEM	Wed, Jun 15, 2022	35.29	35.83	35.08	35.61
1174	AMEX	SPEM	Tue, Jun 14, 2022	35.01	35.23	34.88	35.11
1173	AMEX	SPEM	Mon, Jun 13, 2022	35.00	35.17	34.55	34.65
1172	AMEX	SPEM	Fri, Jun 10, 2022	36.13	36.16	35.72	35.80
1171	AMEX	SPEM	Thu, Jun 9, 2022	36.66	36.69	36.11	36.11
1170	AMEX	SPEM	Wed, Jun 8, 2022	36.92	37.09	36.81	36.96
1169	AMEX	SPEM	Tue, Jun 7, 2022	36.45	36.83	36.39	36.81
1168	AMEX	SPEM	Mon, Jun 6, 2022	36.98	37.07	36.54	36.64
1167	AMEX	SPEM	Fri, Jun 3, 2022	36.60	36.67	36.35	36.40
1166	AMEX	SPEM	Thu, Jun 2, 2022	36.47	36.99	36.42	36.98
1165	AMEX	SPEM	Wed, Jun 1, 2022	36.73	36.81	36.18	36.31
1164	AMEX	SPEM	Tue, May 31, 2022	36.91	36.91	36.51	36.52
1163	AMEX	SPEM	Fri, May 27, 2022	35.87	36.06	35.74	36.06
1162	AMEX	SPEM	Thu, May 26, 2022	35.04	35.74	35.00	35.66
1161	AMEX	SPEM	Wed, May 25, 2022	34.82	35.18	34.77	35.07
1160	AMEX	SPEM	Tue, May 24, 2022	35.03	35.07	34.63	34.95
1159	AMEX	SPEM	Mon, May 23, 2022	35.49	35.62	35.33	35.54
1158	AMEX	SPEM	Fri, May 20, 2022	35.49	35.59	34.80	35.28
1157	AMEX	SPEM	Thu, May 19, 2022	34.76	35.28	34.76	35.16
1156	AMEX	SPEM	Wed, May 18, 2022	35.19	35.29	34.56	34.63
1155	AMEX	SPEM	Tue, May 17, 2022	35.42	35.46	35.09	35.37
1154	AMEX	SPEM	Mon, May 16, 2022	34.46	34.70	34.37	34.55
1153	AMEX	SPEM	Fri, May 13, 2022	34.12	34.66	34.12	34.65
1152	AMEX	SPEM	Thu, May 12, 2022	33.71	34.13	33.47	33.85
1151	AMEX	SPEM	Wed, May 11, 2022	34.45	34.72	33.99	34.04
1150	AMEX	SPEM	Tue, May 10, 2022	34.56	34.62	33.96	34.25
1149	AMEX	SPEM	Mon, May 9, 2022	34.43	34.61	34.06	34.10
1148	AMEX	SPEM	Fri, May 6, 2022	35.23	35.34	34.86	35.07
1147	AMEX	SPEM	Thu, May 5, 2022	36.12	36.16	35.25	35.54
1146	AMEX	SPEM	Wed, May 4, 2022	36.13	36.92	35.90	36.87
1145	AMEX	SPEM	Tue, May 3, 2022	36.50	36.54	36.33	36.49
1144	AMEX	SPEM	Mon, May 2, 2022	36.16	36.37	35.81	36.23
1143	AMEX	SPEM	Fri, Apr 29, 2022	36.85	37.00	36.29	36.30
1142	AMEX	SPEM	Thu, Apr 28, 2022	36.06	36.33	35.71	36.27
1141	AMEX	SPEM	Wed, Apr 27, 2022	35.65	35.99	35.59	35.81
1140	AMEX	SPEM	Tue, Apr 26, 2022	35.85	35.85	35.32	35.34
1139	AMEX	SPEM	Mon, Apr 25, 2022	35.78	36.11	35.69	36.07
1138	AMEX	SPEM	Fri, Apr 22, 2022	36.81	37.03	36.42	36.44
1137	AMEX	SPEM	Thu, Apr 21, 2022	37.41	37.50	36.65	36.73
1136	AMEX	SPEM	Wed, Apr 20, 2022	37.70	37.70	37.35	37.41
1135	AMEX	SPEM	Tue, Apr 19, 2022	37.43	37.70	37.35	37.67
1134	AMEX	SPEM	Mon, Apr 18, 2022	37.81	38.06	37.71	37.90
1133	AMEX	SPEM	Thu, Apr 14, 2022	38.26	38.27	37.98	38.01
1132	AMEX	SPEM	Wed, Apr 13, 2022	38.17	38.46	38.13	38.40
1131	AMEX	SPEM	Tue, Apr 12, 2022	38.46	38.48	37.99	38.05
1130	AMEX	SPEM	Mon, Apr 11, 2022	38.35	38.47	38.20	38.22
1129	AMEX	SPEM	Fri, Apr 8, 2022	38.68	38.87	38.61	38.67
1128	AMEX	SPEM	Thu, Apr 7, 2022	38.67	38.76	38.41	38.62
1127	AMEX	SPEM	Wed, Apr 6, 2022	39.14	39.16	38.73	38.92
1126	AMEX	SPEM	Tue, Apr 5, 2022	39.89	39.89	39.28	39.33
1125	AMEX	SPEM	Mon, Apr 4, 2022	39.83	40.07	39.72	40.03
1124	AMEX	SPEM	Fri, Apr 1, 2022	39.45	39.53	39.11	39.37
1123	AMEX	SPEM	Thu, Mar 31, 2022	39.03	39.05	38.62	38.64
1122	AMEX	SPEM	Wed, Mar 30, 2022	39.24	39.49	39.10	39.21
1121	AMEX	SPEM	Tue, Mar 29, 2022	39.25	39.36	39.08	39.28
1120	AMEX	SPEM	Mon, Mar 28, 2022	38.55	38.70	38.36	38.69
1119	AMEX	SPEM	Fri, Mar 25, 2022	38.50	38.61	38.33	38.61
1118	AMEX	SPEM	Thu, Mar 24, 2022	38.65	38.86	38.54	38.84
1117	AMEX	SPEM	Wed, Mar 23, 2022	38.52	38.99	38.41	38.60
1116	AMEX	SPEM	Tue, Mar 22, 2022	38.75	39.00	38.71	38.88
1115	AMEX	SPEM	Mon, Mar 21, 2022	38.27	38.42	37.97	38.28
1114	AMEX	SPEM	Fri, Mar 18, 2022	37.97	38.88	37.87	38.81
1113	AMEX	SPEM	Thu, Mar 17, 2022	38.03	38.24	37.71	38.23
1112	AMEX	SPEM	Wed, Mar 16, 2022	37.25	38.42	37.08	38.39
1111	AMEX	SPEM	Tue, Mar 15, 2022	35.21	35.75	35.07	35.69
1110	AMEX	SPEM	Mon, Mar 14, 2022	36.21	36.43	35.63	35.72
1109	AMEX	SPEM	Fri, Mar 11, 2022	37.52	37.57	36.59	36.60
1108	AMEX	SPEM	Thu, Mar 10, 2022	37.34	37.44	37.07	37.28
1107	AMEX	SPEM	Wed, Mar 9, 2022	37.27	37.90	37.27	37.81
1106	AMEX	SPEM	Tue, Mar 8, 2022	36.94	37.29	36.56	36.85
1105	AMEX	SPEM	Mon, Mar 7, 2022	37.50	37.60	36.75	36.76
1104	AMEX	SPEM	Fri, Mar 4, 2022	38.22	38.39	37.99	38.20
1103	AMEX	SPEM	Thu, Mar 3, 2022	39.30	39.34	38.83	38.94
1102	AMEX	SPEM	Wed, Mar 2, 2022	39.32	39.58	39.03	39.45
1101	AMEX	SPEM	Tue, Mar 1, 2022	39.67	39.91	39.12	39.25
1100	AMEX	SPEM	Mon, Feb 28, 2022	39.57	39.90	39.49	39.83
1099	AMEX	SPEM	Fri, Feb 25, 2022	39.96	40.42	39.72	40.41
1098	AMEX	SPEM	Thu, Feb 24, 2022	38.62	39.74	38.46	39.71
1097	AMEX	SPEM	Wed, Feb 23, 2022	41.23	41.24	40.56	40.62
1096	AMEX	SPEM	Tue, Feb 22, 2022	41.01	41.28	40.76	40.97
1095	AMEX	SPEM	Fri, Feb 18, 2022	41.92	41.92	41.57	41.64
1094	AMEX	SPEM	Thu, Feb 17, 2022	42.32	42.39	41.95	42.02
1093	AMEX	SPEM	Wed, Feb 16, 2022	42.24	42.71	42.16	42.56
1092	AMEX	SPEM	Tue, Feb 15, 2022	41.92	42.26	41.90	42.26
1091	AMEX	SPEM	Mon, Feb 14, 2022	41.45	41.50	41.08	41.31
1090	AMEX	SPEM	Fri, Feb 11, 2022	42.20	42.36	41.54	41.62
1089	AMEX	SPEM	Thu, Feb 10, 2022	42.18	42.76	42.18	42.24
1088	AMEX	SPEM	Wed, Feb 9, 2022	42.27	42.56	42.21	42.54
1087	AMEX	SPEM	Tue, Feb 8, 2022	41.48	41.93	41.48	41.92
1086	AMEX	SPEM	Mon, Feb 7, 2022	41.43	41.73	41.41	41.54
1085	AMEX	SPEM	Fri, Feb 4, 2022	41.27	41.74	41.22	41.58
1084	AMEX	SPEM	Thu, Feb 3, 2022	41.44	41.70	41.38	41.51
1083	AMEX	SPEM	Wed, Feb 2, 2022	42.10	42.11	41.64	41.88
1082	AMEX	SPEM	Tue, Feb 1, 2022	41.91	41.95	41.56	41.94
1081	AMEX	SPEM	Mon, Jan 31, 2022	40.97	41.78	40.92	41.75
1080	AMEX	SPEM	Fri, Jan 28, 2022	40.39	40.54	40.00	40.49
1079	AMEX	SPEM	Thu, Jan 27, 2022	40.83	40.86	40.37	40.39
1078	AMEX	SPEM	Wed, Jan 26, 2022	41.41	41.50	40.65	40.73
1077	AMEX	SPEM	Tue, Jan 25, 2022	40.90	41.35	40.67	41.12
1076	AMEX	SPEM	Mon, Jan 24, 2022	41.08	41.14	40.21	41.13
1075	AMEX	SPEM	Fri, Jan 21, 2022	42.23	42.25	41.64	41.70
1074	AMEX	SPEM	Thu, Jan 20, 2022	42.68	42.91	42.25	42.29
1073	AMEX	SPEM	Wed, Jan 19, 2022	42.23	42.28	42.02	42.07
1072	AMEX	SPEM	Tue, Jan 18, 2022	41.91	42.11	41.84	41.93
1071	AMEX	SPEM	Fri, Jan 14, 2022	42.38	42.56	42.28	42.53
1070	AMEX	SPEM	Thu, Jan 13, 2022	42.85	42.89	42.41	42.43
1069	AMEX	SPEM	Wed, Jan 12, 2022	42.87	43.05	42.75	43.02
1068	AMEX	SPEM	Tue, Jan 11, 2022	41.82	42.46	41.76	42.46
1067	AMEX	SPEM	Mon, Jan 10, 2022	41.61	41.71	41.32	41.63
1066	AMEX	SPEM	Fri, Jan 7, 2022	41.36	41.56	41.21	41.51
1065	AMEX	SPEM	Thu, Jan 6, 2022	41.10	41.37	40.95	41.22
1064	AMEX	SPEM	Wed, Jan 5, 2022	41.40	41.69	40.93	40.95
1063	AMEX	SPEM	Tue, Jan 4, 2022	41.74	41.74	41.47	41.57
1062	AMEX	SPEM	Mon, Jan 3, 2022	41.64	41.78	41.42	41.73
1061	AMEX	SPEM	Fri, Dec 31, 2021	41.52	41.82	41.47	41.49
1060	AMEX	SPEM	Thu, Dec 30, 2021	41.08	41.71	41.08	41.63
1059	AMEX	SPEM	Wed, Dec 29, 2021	41.18	41.20	40.90	41.07
1058	AMEX	SPEM	Tue, Dec 28, 2021	41.37	41.39	41.22	41.22
1057	AMEX	SPEM	Mon, Dec 27, 2021	41.21	41.45	41.21	41.33
1056	AMEX	SPEM	Thu, Dec 23, 2021	41.04	41.29	40.94	41.21
1055	AMEX	SPEM	Wed, Dec 22, 2021	40.64	40.96	40.59	40.94
1054	AMEX	SPEM	Tue, Dec 21, 2021	40.38	40.75	40.33	40.75
1053	AMEX	SPEM	Mon, Dec 20, 2021	40.10	40.10	39.79	40.07
1052	AMEX	SPEM	Fri, Dec 17, 2021	41.48	41.70	41.34	40.59
1051	AMEX	SPEM	Thu, Dec 16, 2021	42.05	42.21	41.77	41.88
1050	AMEX	SPEM	Wed, Dec 15, 2021	41.66	41.77	41.19	41.74
1049	AMEX	SPEM	Tue, Dec 14, 2021	41.74	41.98	41.72	41.92
1048	AMEX	SPEM	Mon, Dec 13, 2021	42.31	42.33	41.89	41.96
1047	AMEX	SPEM	Fri, Dec 10, 2021	42.60	42.66	42.45	42.60
1046	AMEX	SPEM	Thu, Dec 9, 2021	42.65	42.75	42.49	42.54
1045	AMEX	SPEM	Wed, Dec 8, 2021	42.54	42.83	42.49	42.74
1044	AMEX	SPEM	Tue, Dec 7, 2021	42.31	42.53	42.31	42.49
1043	AMEX	SPEM	Mon, Dec 6, 2021	41.56	41.91	41.37	41.91
1042	AMEX	SPEM	Fri, Dec 3, 2021	42.15	42.19	41.45	41.61
1041	AMEX	SPEM	Thu, Dec 2, 2021	42.09	42.37	41.89	42.14
1040	AMEX	SPEM	Wed, Dec 1, 2021	42.20	42.47	41.64	41.66
1039	AMEX	SPEM	Tue, Nov 30, 2021	41.73	41.95	41.31	41.66
1038	AMEX	SPEM	Mon, Nov 29, 2021	41.90	41.90	41.52	41.63
1037	AMEX	SPEM	Fri, Nov 26, 2021	41.77	41.81	41.33	41.53
1036	AMEX	SPEM	Wed, Nov 24, 2021	42.58	42.82	42.51	42.81
1035	AMEX	SPEM	Tue, Nov 23, 2021	42.86	43.02	42.64	42.80
1034	AMEX	SPEM	Mon, Nov 22, 2021	43.07	43.15	42.74	42.77
1033	AMEX	SPEM	Fri, Nov 19, 2021	43.40	43.54	43.27	43.28
1032	AMEX	SPEM	Thu, Nov 18, 2021	43.49	43.49	43.19	43.35
1031	AMEX	SPEM	Wed, Nov 17, 2021	44.17	44.17	43.80	43.89
1030	AMEX	SPEM	Tue, Nov 16, 2021	44.13	44.16	43.93	44.08
1029	AMEX	SPEM	Mon, Nov 15, 2021	44.28	44.28	44.03	44.09
1028	AMEX	SPEM	Fri, Nov 12, 2021	44.10	44.24	44.03	44.21
1027	AMEX	SPEM	Thu, Nov 11, 2021	43.99	44.22	43.96	44.14
1026	AMEX	SPEM	Wed, Nov 10, 2021	43.64	43.82	43.31	43.44
1025	AMEX	SPEM	Tue, Nov 9, 2021	43.73	43.84	43.46	43.52
1024	AMEX	SPEM	Mon, Nov 8, 2021	43.58	43.73	43.56	43.70
1023	AMEX	SPEM	Fri, Nov 5, 2021	43.42	43.47	43.10	43.27
1022	AMEX	SPEM	Thu, Nov 4, 2021	43.48	43.49	43.14	43.29
1021	AMEX	SPEM	Wed, Nov 3, 2021	43.11	43.41	42.98	43.37
1020	AMEX	SPEM	Tue, Nov 2, 2021	43.14	43.15	43.01	43.08
1019	AMEX	SPEM	Mon, Nov 1, 2021	43.15	43.53	43.13	43.52
1018	AMEX	SPEM	Fri, Oct 29, 2021	43.21	43.27	42.92	43.12
1017	AMEX	SPEM	Thu, Oct 28, 2021	43.45	43.65	43.34	43.65
1016	AMEX	SPEM	Wed, Oct 27, 2021	43.77	43.96	43.63	43.66
1015	AMEX	SPEM	Tue, Oct 26, 2021	44.31	44.35	43.89	43.93
1014	AMEX	SPEM	Mon, Oct 25, 2021	44.22	44.27	44.00	44.26
1013	AMEX	SPEM	Fri, Oct 22, 2021	44.21	44.36	43.90	44.01
1012	AMEX	SPEM	Thu, Oct 21, 2021	44.19	44.25	44.06	44.19
1011	AMEX	SPEM	Wed, Oct 20, 2021	44.60	44.60	44.38	44.51
1010	AMEX	SPEM	Tue, Oct 19, 2021	44.28	44.56	44.22	44.51
1009	AMEX	SPEM	Mon, Oct 18, 2021	43.84	44.15	43.82	44.03
1008	AMEX	SPEM	Fri, Oct 15, 2021	43.78	44.11	43.70	44.09
1007	AMEX	SPEM	Thu, Oct 14, 2021	43.68	43.70	43.44	43.61
1006	AMEX	SPEM	Wed, Oct 13, 2021	43.32	43.58	43.24	43.52
1005	AMEX	SPEM	Tue, Oct 12, 2021	43.16	43.22	42.92	42.94
1004	AMEX	SPEM	Mon, Oct 11, 2021	43.36	43.47	43.05	43.06
1003	AMEX	SPEM	Fri, Oct 8, 2021	43.15	43.24	43.05	43.17
1002	AMEX	SPEM	Thu, Oct 7, 2021	42.79	43.19	42.75	43.05
1001	AMEX	SPEM	Wed, Oct 6, 2021	41.87	42.28	41.78	42.26
1000	AMEX	SPEM	Tue, Oct 5, 2021	42.16	42.50	42.14	42.35
999	AMEX	SPEM	Mon, Oct 4, 2021	42.27	42.29	41.73	41.92
998	AMEX	SPEM	Fri, Oct 1, 2021	42.59	42.68	42.18	42.56
997	AMEX	SPEM	Thu, Sep 30, 2021	42.62	42.80	42.44	42.53
996	AMEX	SPEM	Wed, Sep 29, 2021	42.45	42.54	42.17	42.18
995	AMEX	SPEM	Tue, Sep 28, 2021	42.83	42.91	42.39	42.53
994	AMEX	SPEM	Mon, Sep 27, 2021	42.83	43.11	42.65	43.01
993	AMEX	SPEM	Fri, Sep 24, 2021	42.89	42.93	42.74	42.79
992	AMEX	SPEM	Thu, Sep 23, 2021	43.15	43.30	43.06	43.25
991	AMEX	SPEM	Wed, Sep 22, 2021	42.89	43.29	42.87	43.03
990	AMEX	SPEM	Tue, Sep 21, 2021	42.44	42.54	42.25	42.42
989	AMEX	SPEM	Mon, Sep 20, 2021	42.26	42.41	41.76	42.11
988	AMEX	SPEM	Fri, Sep 17, 2021	43.40	43.43	43.10	43.23
987	AMEX	SPEM	Thu, Sep 16, 2021	43.31	43.48	43.17	43.44
986	AMEX	SPEM	Wed, Sep 15, 2021	43.74	43.87	43.56	43.83
985	AMEX	SPEM	Tue, Sep 14, 2021	44.08	44.11	43.78	43.88
984	AMEX	SPEM	Mon, Sep 13, 2021	44.19	44.34	44.04	44.24
983	AMEX	SPEM	Fri, Sep 10, 2021	44.43	44.47	44.10	44.11
982	AMEX	SPEM	Thu, Sep 9, 2021	43.93	44.16	43.88	44.08
981	AMEX	SPEM	Wed, Sep 8, 2021	44.51	44.51	44.05	44.12
980	AMEX	SPEM	Tue, Sep 7, 2021	44.64	44.83	44.56	44.73
979	AMEX	SPEM	Fri, Sep 3, 2021	44.23	44.42	44.23	44.38
978	AMEX	SPEM	Thu, Sep 2, 2021	44.33	44.43	44.10	44.17
977	AMEX	SPEM	Wed, Sep 1, 2021	44.07	44.49	44.07	44.34
976	AMEX	SPEM	Tue, Aug 31, 2021	43.92	43.94	43.80	43.88
975	AMEX	SPEM	Mon, Aug 30, 2021	43.31	43.42	43.14	43.36
974	AMEX	SPEM	Fri, Aug 27, 2021	42.95	43.20	42.83	43.18
973	AMEX	SPEM	Thu, Aug 26, 2021	42.79	42.84	42.62	42.64
972	AMEX	SPEM	Wed, Aug 25, 2021	42.95	43.06	42.82	43.05
971	AMEX	SPEM	Tue, Aug 24, 2021	42.67	43.01	42.65	42.95
970	AMEX	SPEM	Mon, Aug 23, 2021	41.85	42.12	41.76	42.09
969	AMEX	SPEM	Fri, Aug 20, 2021	41.16	41.52	41.14	41.46
968	AMEX	SPEM	Thu, Aug 19, 2021	41.35	41.59	41.31	41.44
967	AMEX	SPEM	Wed, Aug 18, 2021	42.36	42.48	42.08	42.10
966	AMEX	SPEM	Tue, Aug 17, 2021	42.03	42.27	41.87	42.07
965	AMEX	SPEM	Mon, Aug 16, 2021	42.82	42.82	42.58	42.77
964	AMEX	SPEM	Fri, Aug 13, 2021	43.10	43.16	42.91	43.16
963	AMEX	SPEM	Thu, Aug 12, 2021	43.23	43.23	43.05	43.22
962	AMEX	SPEM	Wed, Aug 11, 2021	43.60	43.60	43.28	43.48
961	AMEX	SPEM	Tue, Aug 10, 2021	43.41	43.41	43.21	43.28
960	AMEX	SPEM	Mon, Aug 9, 2021	43.18	43.29	43.11	43.15
959	AMEX	SPEM	Fri, Aug 6, 2021	43.22	43.22	42.92	43.04
958	AMEX	SPEM	Thu, Aug 5, 2021	43.36	43.49	43.32	43.34
957	AMEX	SPEM	Wed, Aug 4, 2021	43.54	43.70	43.34	43.42
956	AMEX	SPEM	Tue, Aug 3, 2021	43.06	43.32	42.87	43.32
955	AMEX	SPEM	Mon, Aug 2, 2021	43.21	43.41	43.12	43.18
954	AMEX	SPEM	Fri, Jul 30, 2021	42.71	43.04	42.71	42.85
953	AMEX	SPEM	Thu, Jul 29, 2021	43.31	43.31	42.98	43.16
952	AMEX	SPEM	Wed, Jul 28, 2021	42.34	43.03	42.28	42.96
951	AMEX	SPEM	Tue, Jul 27, 2021	41.79	41.91	41.33	41.85
950	AMEX	SPEM	Mon, Jul 26, 2021	42.70	42.93	42.61	42.72
949	AMEX	SPEM	Fri, Jul 23, 2021	43.67	43.67	43.33	43.54
948	AMEX	SPEM	Thu, Jul 22, 2021	44.22	44.22	43.98	44.14
947	AMEX	SPEM	Wed, Jul 21, 2021	43.64	44.09	43.57	44.09
946	AMEX	SPEM	Tue, Jul 20, 2021	43.41	43.84	43.31	43.73
945	AMEX	SPEM	Mon, Jul 19, 2021	43.73	43.75	43.42	43.64
944	AMEX	SPEM	Fri, Jul 16, 2021	44.74	44.75	44.26	44.34
943	AMEX	SPEM	Thu, Jul 15, 2021	44.71	44.84	44.52	44.65
942	AMEX	SPEM	Wed, Jul 14, 2021	44.79	44.79	44.46	44.54
941	AMEX	SPEM	Tue, Jul 13, 2021	44.39	44.63	44.38	44.38
940	AMEX	SPEM	Mon, Jul 12, 2021	44.20	44.39	44.11	44.37
939	AMEX	SPEM	Fri, Jul 9, 2021	44.10	44.38	44.00	44.35
938	AMEX	SPEM	Thu, Jul 8, 2021	43.55	43.75	43.46	43.61
937	AMEX	SPEM	Wed, Jul 7, 2021	44.71	44.71	44.25	44.42
936	AMEX	SPEM	Tue, Jul 6, 2021	44.69	44.72	44.28	44.45
935	AMEX	SPEM	Fri, Jul 2, 2021	45.06	45.21	44.96	45.21
934	AMEX	SPEM	Thu, Jul 1, 2021	45.57	45.61	45.05	45.27
933	AMEX	SPEM	Wed, Jun 30, 2021	45.49	45.61	45.41	45.50
932	AMEX	SPEM	Tue, Jun 29, 2021	45.53	45.81	45.43	45.81
931	AMEX	SPEM	Mon, Jun 28, 2021	45.81	45.90	45.72	45.86
930	AMEX	SPEM	Fri, Jun 25, 2021	45.81	45.83	45.60	45.76
929	AMEX	SPEM	Thu, Jun 24, 2021	45.29	45.44	45.23	45.41
928	AMEX	SPEM	Wed, Jun 23, 2021	45.08	45.33	45.04	45.05
927	AMEX	SPEM	Tue, Jun 22, 2021	44.59	44.82	44.49	44.79
926	AMEX	SPEM	Mon, Jun 21, 2021	44.75	44.97	44.55	44.97
925	AMEX	SPEM	Fri, Jun 18, 2021	45.28	45.35	45.01	44.72
924	AMEX	SPEM	Thu, Jun 17, 2021	45.44	45.63	45.33	45.49
923	AMEX	SPEM	Wed, Jun 16, 2021	45.75	45.84	45.07	45.24
922	AMEX	SPEM	Tue, Jun 15, 2021	46.04	46.07	45.78	45.87
921	AMEX	SPEM	Mon, Jun 14, 2021	46.15	46.28	46.08	46.22
920	AMEX	SPEM	Fri, Jun 11, 2021	46.15	46.15	45.94	46.07
919	AMEX	SPEM	Thu, Jun 10, 2021	46.09	46.28	46.04	46.23
918	AMEX	SPEM	Wed, Jun 9, 2021	46.00	46.05	45.82	45.86
917	AMEX	SPEM	Tue, Jun 8, 2021	46.02	46.03	45.80	45.90
916	AMEX	SPEM	Mon, Jun 7, 2021	46.10	46.15	45.92	46.14
915	AMEX	SPEM	Fri, Jun 4, 2021	46.19	46.31	46.13	46.31
914	AMEX	SPEM	Thu, Jun 3, 2021	45.95	46.00	45.76	45.86
913	AMEX	SPEM	Wed, Jun 2, 2021	46.18	46.38	46.11	46.35
912	AMEX	SPEM	Tue, Jun 1, 2021	46.36	46.36	46.08	46.20
911	AMEX	SPEM	Fri, May 28, 2021	45.12	45.43	45.12	45.34
910	AMEX	SPEM	Thu, May 27, 2021	45.06	45.13	44.93	45.06
909	AMEX	SPEM	Wed, May 26, 2021	44.80	44.97	44.76	44.93
908	AMEX	SPEM	Tue, May 25, 2021	44.77	44.82	44.59	44.60
907	AMEX	SPEM	Mon, May 24, 2021	44.06	44.32	44.02	44.24
906	AMEX	SPEM	Fri, May 21, 2021	44.25	44.33	43.77	43.85
905	AMEX	SPEM	Thu, May 20, 2021	44.14	44.35	44.10	44.29
904	AMEX	SPEM	Wed, May 19, 2021	43.70	44.20	43.67	44.10
903	AMEX	SPEM	Tue, May 18, 2021	44.19	44.41	44.12	44.19
902	AMEX	SPEM	Mon, May 17, 2021	43.38	43.63	43.31	43.59
901	AMEX	SPEM	Fri, May 14, 2021	43.27	43.62	43.18	43.62
900	AMEX	SPEM	Thu, May 13, 2021	43.05	43.26	42.68	42.87
899	AMEX	SPEM	Wed, May 12, 2021	43.48	43.57	42.88	42.95
898	AMEX	SPEM	Tue, May 11, 2021	43.31	44.11	43.23	44.07
897	AMEX	SPEM	Mon, May 10, 2021	44.67	44.78	44.15	44.17
896	AMEX	SPEM	Fri, May 7, 2021	44.73	45.12	44.72	44.96
895	AMEX	SPEM	Thu, May 6, 2021	44.36	44.56	44.23	44.54
894	AMEX	SPEM	Wed, May 5, 2021	44.11	44.29	44.02	44.18
893	AMEX	SPEM	Tue, May 4, 2021	44.05	44.10	43.59	43.88
892	AMEX	SPEM	Mon, May 3, 2021	44.44	44.65	44.31	44.40
891	AMEX	SPEM	Fri, Apr 30, 2021	44.68	44.75	44.35	44.40
890	AMEX	SPEM	Thu, Apr 29, 2021	45.33	45.40	44.81	45.14
889	AMEX	SPEM	Wed, Apr 28, 2021	45.06	45.41	45.02	45.21
888	AMEX	SPEM	Tue, Apr 27, 2021	44.87	45.01	44.77	44.82
887	AMEX	SPEM	Mon, Apr 26, 2021	44.74	44.90	44.64	44.86
886	AMEX	SPEM	Fri, Apr 23, 2021	44.63	44.82	44.59	44.75
885	AMEX	SPEM	Thu, Apr 22, 2021	44.41	44.47	44.08	44.23
884	AMEX	SPEM	Wed, Apr 21, 2021	43.85	44.31	43.79	44.31
883	AMEX	SPEM	Tue, Apr 20, 2021	44.25	44.30	43.81	43.95
882	AMEX	SPEM	Mon, Apr 19, 2021	44.35	44.41	44.13	44.28
881	AMEX	SPEM	Fri, Apr 16, 2021	44.33	44.48	44.19	44.40
880	AMEX	SPEM	Thu, Apr 15, 2021	44.18	44.26	44.07	44.23
879	AMEX	SPEM	Wed, Apr 14, 2021	44.02	44.07	43.79	43.86
878	AMEX	SPEM	Tue, Apr 13, 2021	43.51	43.83	43.44	43.64
877	AMEX	SPEM	Mon, Apr 12, 2021	43.58	43.64	43.47	43.64
876	AMEX	SPEM	Fri, Apr 9, 2021	43.91	43.93	43.78	43.93
875	AMEX	SPEM	Thu, Apr 8, 2021	44.30	44.42	44.19	44.27
874	AMEX	SPEM	Wed, Apr 7, 2021	43.82	43.97	43.71	43.85
873	AMEX	SPEM	Tue, Apr 6, 2021	44.20	44.59	44.10	44.42
872	AMEX	SPEM	Mon, Apr 5, 2021	44.35	44.47	44.15	44.20
871	AMEX	SPEM	Thu, Apr 1, 2021	44.40	44.40	44.10	44.15
870	AMEX	SPEM	Wed, Mar 31, 2021	43.56	43.85	43.50	43.78
869	AMEX	SPEM	Tue, Mar 30, 2021	43.35	43.63	43.26	43.56
868	AMEX	SPEM	Mon, Mar 29, 2021	43.36	43.56	43.21	43.41
867	AMEX	SPEM	Fri, Mar 26, 2021	43.01	43.62	42.76	43.61
866	AMEX	SPEM	Thu, Mar 25, 2021	42.42	42.75	42.33	42.63
865	AMEX	SPEM	Wed, Mar 24, 2021	43.23	43.24	42.52	42.52
864	AMEX	SPEM	Tue, Mar 23, 2021	43.82	43.93	43.51	43.58
863	AMEX	SPEM	Mon, Mar 22, 2021	44.20	44.41	44.02	44.28
862	AMEX	SPEM	Fri, Mar 19, 2021	44.00	44.39	43.84	44.35
861	AMEX	SPEM	Thu, Mar 18, 2021	44.29	44.37	43.88	43.90
860	AMEX	SPEM	Wed, Mar 17, 2021	44.11	44.79	43.97	44.69
859	AMEX	SPEM	Tue, Mar 16, 2021	44.51	44.74	44.42	44.63
858	AMEX	SPEM	Mon, Mar 15, 2021	44.18	44.44	44.08	44.42
857	AMEX	SPEM	Fri, Mar 12, 2021	44.26	44.46	44.11	44.46
856	AMEX	SPEM	Thu, Mar 11, 2021	44.83	45.28	44.69	45.21
855	AMEX	SPEM	Wed, Mar 10, 2021	44.33	44.34	43.70	43.91
854	AMEX	SPEM	Tue, Mar 9, 2021	43.72	44.30	43.72	44.05
853	AMEX	SPEM	Mon, Mar 8, 2021	43.56	43.67	43.12	43.13
852	AMEX	SPEM	Fri, Mar 5, 2021	44.43	44.44	43.49	44.24
851	AMEX	SPEM	Thu, Mar 4, 2021	44.67	44.86	43.67	43.91
850	AMEX	SPEM	Wed, Mar 3, 2021	45.21	45.32	44.65	44.84
849	AMEX	SPEM	Tue, Mar 2, 2021	45.00	45.09	44.75	44.85
848	AMEX	SPEM	Mon, Mar 1, 2021	44.98	45.35	44.87	45.24
847	AMEX	SPEM	Fri, Feb 26, 2021	44.34	44.41	43.83	44.10
846	AMEX	SPEM	Thu, Feb 25, 2021	45.62	45.75	44.58	44.70
845	AMEX	SPEM	Wed, Feb 24, 2021	45.24	45.74	45.01	45.71
844	AMEX	SPEM	Tue, Feb 23, 2021	45.52	46.11	44.97	45.95
843	AMEX	SPEM	Mon, Feb 22, 2021	45.86	46.17	45.75	45.77
842	AMEX	SPEM	Fri, Feb 19, 2021	47.04	47.21	46.86	46.98
841	AMEX	SPEM	Thu, Feb 18, 2021	46.69	46.78	46.33	46.76
840	AMEX	SPEM	Wed, Feb 17, 2021	47.38	47.42	47.08	47.37
839	AMEX	SPEM	Tue, Feb 16, 2021	47.43	47.56	47.18	47.32
838	AMEX	SPEM	Fri, Feb 12, 2021	46.90	47.22	46.79	47.10
837	AMEX	SPEM	Thu, Feb 11, 2021	47.05	47.21	46.87	47.02
836	AMEX	SPEM	Wed, Feb 10, 2021	46.85	46.87	46.28	46.55
835	AMEX	SPEM	Tue, Feb 9, 2021	46.01	46.47	46.00	46.39
834	AMEX	SPEM	Mon, Feb 8, 2021	45.73	45.97	45.71	45.93
833	AMEX	SPEM	Fri, Feb 5, 2021	45.55	45.71	45.37	45.69
832	AMEX	SPEM	Thu, Feb 4, 2021	45.35	45.40	45.07	45.38
831	AMEX	SPEM	Wed, Feb 3, 2021	45.32	45.42	45.13	45.30
830	AMEX	SPEM	Tue, Feb 2, 2021	45.13	45.15	44.92	45.07
829	AMEX	SPEM	Mon, Feb 1, 2021	44.20	44.52	44.03	44.47
828	AMEX	SPEM	Fri, Jan 29, 2021	43.69	43.80	43.19	43.30
827	AMEX	SPEM	Thu, Jan 28, 2021	44.00	44.47	43.94	44.33
826	AMEX	SPEM	Wed, Jan 27, 2021	44.38	44.54	44.05	44.06
825	AMEX	SPEM	Tue, Jan 26, 2021	45.19	45.24	44.98	45.21
824	AMEX	SPEM	Mon, Jan 25, 2021	45.64	45.64	44.98	45.38
823	AMEX	SPEM	Fri, Jan 22, 2021	44.97	45.31	44.97	45.16
822	AMEX	SPEM	Thu, Jan 21, 2021	45.67	45.79	45.38	45.57
821	AMEX	SPEM	Wed, Jan 20, 2021	45.57	45.62	45.39	45.59
820	AMEX	SPEM	Tue, Jan 19, 2021	44.99	44.99	44.73	44.85
819	AMEX	SPEM	Fri, Jan 15, 2021	44.29	44.32	43.98	44.04
818	AMEX	SPEM	Thu, Jan 14, 2021	44.62	44.81	44.54	44.60
817	AMEX	SPEM	Wed, Jan 13, 2021	44.14	44.34	43.93	44.15
816	AMEX	SPEM	Tue, Jan 12, 2021	43.87	44.11	43.76	44.04
815	AMEX	SPEM	Mon, Jan 11, 2021	43.56	43.71	43.51	43.54
814	AMEX	SPEM	Fri, Jan 8, 2021	43.75	44.13	43.56	44.13
813	AMEX	SPEM	Thu, Jan 7, 2021	43.12	43.25	42.93	43.23
812	AMEX	SPEM	Wed, Jan 6, 2021	43.04	43.48	42.87	42.96
811	AMEX	SPEM	Tue, Jan 5, 2021	42.68	43.31	42.68	43.29
810	AMEX	SPEM	Mon, Jan 4, 2021	42.84	42.96	42.24	42.41
809	AMEX	SPEM	Thu, Dec 31, 2020	42.45	42.45	41.94	42.16
808	AMEX	SPEM	Wed, Dec 30, 2020	42.13	42.33	42.09	42.21
807	AMEX	SPEM	Tue, Dec 29, 2020	41.54	41.79	41.49	41.71
806	AMEX	SPEM	Mon, Dec 28, 2020	41.29	41.38	41.21	41.26
805	AMEX	SPEM	Thu, Dec 24, 2020	41.24	41.28	40.95	41.18
804	AMEX	SPEM	Wed, Dec 23, 2020	41.40	41.48	41.34	41.41
803	AMEX	SPEM	Tue, Dec 22, 2020	41.19	41.19	40.95	41.04
802	AMEX	SPEM	Mon, Dec 21, 2020	41.09	41.41	40.93	41.30
801	AMEX	SPEM	Fri, Dec 18, 2020	42.37	42.42	42.26	41.84
800	AMEX	SPEM	Thu, Dec 17, 2020	42.43	42.49	42.33	42.49
799	AMEX	SPEM	Wed, Dec 16, 2020	41.97	42.18	41.92	42.13
798	AMEX	SPEM	Tue, Dec 15, 2020	41.69	41.90	41.56	41.89
797	AMEX	SPEM	Mon, Dec 14, 2020	41.77	41.80	41.46	41.46
796	AMEX	SPEM	Fri, Dec 11, 2020	41.68	41.76	41.54	41.66
795	AMEX	SPEM	Thu, Dec 10, 2020	41.35	41.93	41.35	41.91
794	AMEX	SPEM	Wed, Dec 9, 2020	41.82	41.82	41.19	41.37
793	AMEX	SPEM	Tue, Dec 8, 2020	41.75	41.82	41.62	41.82
792	AMEX	SPEM	Mon, Dec 7, 2020	41.65	41.76	41.54	41.63
791	AMEX	SPEM	Fri, Dec 4, 2020	41.63	41.72	41.56	41.71
790	AMEX	SPEM	Thu, Dec 3, 2020	41.27	41.55	41.26	41.38
789	AMEX	SPEM	Wed, Dec 2, 2020	40.90	41.07	40.72	40.99
788	AMEX	SPEM	Tue, Dec 1, 2020	40.90	41.17	40.80	41.03
787	AMEX	SPEM	Mon, Nov 30, 2020	40.72	40.72	40.22	40.22
786	AMEX	SPEM	Fri, Nov 27, 2020	41.14	41.32	41.13	41.25
785	AMEX	SPEM	Wed, Nov 25, 2020	40.70	40.90	40.62	40.90
784	AMEX	SPEM	Tue, Nov 24, 2020	40.85	41.10	40.70	41.10
783	AMEX	SPEM	Mon, Nov 23, 2020	40.82	40.89	40.48	40.59
782	AMEX	SPEM	Fri, Nov 20, 2020	40.41	40.62	40.39	40.50
781	AMEX	SPEM	Thu, Nov 19, 2020	40.03	40.31	40.01	40.27
780	AMEX	SPEM	Wed, Nov 18, 2020	40.41	40.42	40.14	40.14
779	AMEX	SPEM	Tue, Nov 17, 2020	40.09	40.37	40.00	40.29
778	AMEX	SPEM	Mon, Nov 16, 2020	40.25	40.42	40.15	40.30
777	AMEX	SPEM	Fri, Nov 13, 2020	39.80	39.90	39.59	39.86
776	AMEX	SPEM	Thu, Nov 12, 2020	39.78	39.91	39.34	39.39
775	AMEX	SPEM	Wed, Nov 11, 2020	39.37	39.73	39.31	39.68
774	AMEX	SPEM	Tue, Nov 10, 2020	39.76	39.81	39.30	39.49
773	AMEX	SPEM	Mon, Nov 9, 2020	40.79	40.82	39.94	39.94
772	AMEX	SPEM	Fri, Nov 6, 2020	39.33	39.69	39.21	39.57
771	AMEX	SPEM	Thu, Nov 5, 2020	39.32	39.50	39.07	39.39
770	AMEX	SPEM	Wed, Nov 4, 2020	38.18	38.89	38.10	38.75
769	AMEX	SPEM	Tue, Nov 3, 2020	37.54	37.71	37.39	37.62
768	AMEX	SPEM	Mon, Nov 2, 2020	37.40	37.50	37.21	37.48
767	AMEX	SPEM	Fri, Oct 30, 2020	37.17	37.20	36.82	37.01
766	AMEX	SPEM	Thu, Oct 29, 2020	37.21	37.51	37.07	37.39
765	AMEX	SPEM	Wed, Oct 28, 2020	37.40	37.41	37.02	37.02
764	AMEX	SPEM	Tue, Oct 27, 2020	37.91	38.06	37.82	37.97
763	AMEX	SPEM	Mon, Oct 26, 2020	37.78	37.99	37.50	37.80
762	AMEX	SPEM	Fri, Oct 23, 2020	38.13	38.26	37.95	38.24
761	AMEX	SPEM	Thu, Oct 22, 2020	38.26	38.26	37.98	38.12
760	AMEX	SPEM	Wed, Oct 21, 2020	38.12	38.37	38.12	38.14
759	AMEX	SPEM	Tue, Oct 20, 2020	37.91	38.26	37.90	38.12
758	AMEX	SPEM	Mon, Oct 19, 2020	37.91	38.04	37.63	37.67
757	AMEX	SPEM	Fri, Oct 16, 2020	37.80	37.89	37.70	37.79
756	AMEX	SPEM	Thu, Oct 15, 2020	37.41	37.68	37.39	37.64
755	AMEX	SPEM	Wed, Oct 14, 2020	38.16	38.24	37.92	37.93
754	AMEX	SPEM	Tue, Oct 13, 2020	38.11	38.18	37.92	38.13
753	AMEX	SPEM	Mon, Oct 12, 2020	38.15	38.31	38.05	38.22
752	AMEX	SPEM	Fri, Oct 9, 2020	37.71	37.98	37.64	37.90
751	AMEX	SPEM	Thu, Oct 8, 2020	37.46	37.66	37.39	37.60
750	AMEX	SPEM	Wed, Oct 7, 2020	37.30	37.45	37.22	37.32
749	AMEX	SPEM	Tue, Oct 6, 2020	37.06	37.30	36.92	37.00
748	AMEX	SPEM	Mon, Oct 5, 2020	36.63	36.93	36.63	36.93
747	AMEX	SPEM	Fri, Oct 2, 2020	36.37	36.77	36.36	36.44
746	AMEX	SPEM	Thu, Oct 1, 2020	36.83	36.92	36.65	36.90
745	AMEX	SPEM	Wed, Sep 30, 2020	36.24	36.64	36.24	36.56
744	AMEX	SPEM	Tue, Sep 29, 2020	35.92	36.12	35.92	35.99
743	AMEX	SPEM	Mon, Sep 28, 2020	36.13	36.22	35.91	36.05
742	AMEX	SPEM	Fri, Sep 25, 2020	35.39	35.69	35.19	35.67
741	AMEX	SPEM	Thu, Sep 24, 2020	35.34	35.87	35.29	35.67
740	AMEX	SPEM	Wed, Sep 23, 2020	36.26	36.32	35.77	35.81
739	AMEX	SPEM	Tue, Sep 22, 2020	36.51	36.51	36.12	36.41
738	AMEX	SPEM	Mon, Sep 21, 2020	36.36	36.64	36.05	36.64
737	AMEX	SPEM	Fri, Sep 18, 2020	37.26	37.27	36.91	36.92
736	AMEX	SPEM	Thu, Sep 17, 2020	36.95	37.29	36.92	37.23
735	AMEX	SPEM	Wed, Sep 16, 2020	37.48	37.60	37.31	37.31
734	AMEX	SPEM	Tue, Sep 15, 2020	37.47	37.51	37.35	37.40
733	AMEX	SPEM	Mon, Sep 14, 2020	37.01	37.14	36.93	37.09
732	AMEX	SPEM	Fri, Sep 11, 2020	36.70	36.77	36.36	36.51
731	AMEX	SPEM	Thu, Sep 10, 2020	36.80	36.86	36.23	36.23
730	AMEX	SPEM	Wed, Sep 9, 2020	36.65	36.90	36.55	36.81
729	AMEX	SPEM	Tue, Sep 8, 2020	36.28	36.57	36.17	36.29
728	AMEX	SPEM	Fri, Sep 4, 2020	37.01	37.20	36.40	36.98
727	AMEX	SPEM	Thu, Sep 3, 2020	37.42	37.44	36.75	36.97
726	AMEX	SPEM	Wed, Sep 2, 2020	37.79	37.79	37.39	37.66
725	AMEX	SPEM	Tue, Sep 1, 2020	37.46	37.78	37.46	37.78
724	AMEX	SPEM	Mon, Aug 31, 2020	37.29	37.29	36.94	37.10
723	AMEX	SPEM	Fri, Aug 28, 2020	37.61	37.90	37.60	37.90
722	AMEX	SPEM	Thu, Aug 27, 2020	37.75	37.75	37.24	37.39
721	AMEX	SPEM	Wed, Aug 26, 2020	37.57	37.65	37.51	37.61
720	AMEX	SPEM	Tue, Aug 25, 2020	37.37	37.62	37.29	37.62
719	AMEX	SPEM	Mon, Aug 24, 2020	37.39	37.42	37.16	37.29
718	AMEX	SPEM	Fri, Aug 21, 2020	36.64	36.90	36.54	36.87
717	AMEX	SPEM	Thu, Aug 20, 2020	36.28	36.73	36.20	36.72
716	AMEX	SPEM	Wed, Aug 19, 2020	37.06	37.06	36.72	36.72
715	AMEX	SPEM	Tue, Aug 18, 2020	37.13	37.21	36.92	37.16
714	AMEX	SPEM	Mon, Aug 17, 2020	36.83	37.00	36.80	36.99
713	AMEX	SPEM	Fri, Aug 14, 2020	36.55	36.64	36.52	36.60
712	AMEX	SPEM	Thu, Aug 13, 2020	36.64	36.69	36.46	36.57
711	AMEX	SPEM	Wed, Aug 12, 2020	36.60	36.75	36.51	36.68
710	AMEX	SPEM	Tue, Aug 11, 2020	36.62	36.66	36.27	36.30
709	AMEX	SPEM	Mon, Aug 10, 2020	36.38	36.47	36.16	36.42
708	AMEX	SPEM	Fri, Aug 7, 2020	36.45	36.54	36.17	36.36
707	AMEX	SPEM	Thu, Aug 6, 2020	36.90	37.11	36.78	37.08
706	AMEX	SPEM	Wed, Aug 5, 2020	37.01	37.19	36.98	37.05
705	AMEX	SPEM	Tue, Aug 4, 2020	36.36	36.68	36.36	36.67
704	AMEX	SPEM	Mon, Aug 3, 2020	36.11	36.30	36.10	36.25
703	AMEX	SPEM	Fri, Jul 31, 2020	36.20	36.24	35.75	36.00
702	AMEX	SPEM	Thu, Jul 30, 2020	36.20	36.29	35.88	36.18
701	AMEX	SPEM	Wed, Jul 29, 2020	36.39	36.68	36.37	36.61
700	AMEX	SPEM	Tue, Jul 28, 2020	36.25	36.31	36.03	36.05
699	AMEX	SPEM	Mon, Jul 27, 2020	36.12	36.43	36.03	36.38
698	AMEX	SPEM	Fri, Jul 24, 2020	35.67	35.97	35.59	35.95
697	AMEX	SPEM	Thu, Jul 23, 2020	36.36	36.47	35.93	36.07
696	AMEX	SPEM	Wed, Jul 22, 2020	36.44	36.44	36.13	36.32
695	AMEX	SPEM	Tue, Jul 21, 2020	36.70	36.72	36.46	36.46
694	AMEX	SPEM	Mon, Jul 20, 2020	35.91	36.24	35.84	36.20
693	AMEX	SPEM	Fri, Jul 17, 2020	35.77	35.77	35.56	35.64
692	AMEX	SPEM	Thu, Jul 16, 2020	35.35	35.56	35.32	35.51
691	AMEX	SPEM	Wed, Jul 15, 2020	36.07	36.17	35.87	35.99
690	AMEX	SPEM	Tue, Jul 14, 2020	35.50	36.02	35.44	35.98
689	AMEX	SPEM	Mon, Jul 13, 2020	36.37	36.62	35.87	35.91
688	AMEX	SPEM	Fri, Jul 10, 2020	36.17	36.17	35.95	36.14
687	AMEX	SPEM	Thu, Jul 9, 2020	36.68	36.74	36.08	36.34
686	AMEX	SPEM	Wed, Jul 8, 2020	35.98	36.37	35.93	36.36
685	AMEX	SPEM	Tue, Jul 7, 2020	35.64	35.85	35.46	35.47
684	AMEX	SPEM	Mon, Jul 6, 2020	35.79	36.04	35.78	36.00
683	AMEX	SPEM	Thu, Jul 2, 2020	34.54	34.79	34.47	34.60
682	AMEX	SPEM	Wed, Jul 1, 2020	33.69	33.95	33.67	33.84
681	AMEX	SPEM	Tue, Jun 30, 2020	33.50	33.54	33.30	33.46
680	AMEX	SPEM	Mon, Jun 29, 2020	33.39	33.57	33.24	33.53
679	AMEX	SPEM	Fri, Jun 26, 2020	33.65	33.65	33.20	33.34
678	AMEX	SPEM	Thu, Jun 25, 2020	33.51	33.75	33.38	33.73
677	AMEX	SPEM	Wed, Jun 24, 2020	33.93	33.95	33.35	33.54
676	AMEX	SPEM	Tue, Jun 23, 2020	34.14	34.27	34.05	34.06
675	AMEX	SPEM	Mon, Jun 22, 2020	33.60	33.82	33.54	33.73
674	AMEX	SPEM	Fri, Jun 19, 2020	34.06	34.06	33.53	33.33
673	AMEX	SPEM	Thu, Jun 18, 2020	33.53	33.76	33.53	33.66
672	AMEX	SPEM	Wed, Jun 17, 2020	33.56	33.73	33.53	33.58
671	AMEX	SPEM	Tue, Jun 16, 2020	33.85	33.87	33.13	33.36
670	AMEX	SPEM	Mon, Jun 15, 2020	32.64	33.30	32.53	33.16
669	AMEX	SPEM	Fri, Jun 12, 2020	33.35	33.44	32.79	33.29
668	AMEX	SPEM	Thu, Jun 11, 2020	33.22	33.35	32.51	32.56
667	AMEX	SPEM	Wed, Jun 10, 2020	34.18	34.35	33.95	34.23
666	AMEX	SPEM	Tue, Jun 9, 2020	33.88	34.13	33.75	34.08
665	AMEX	SPEM	Mon, Jun 8, 2020	33.95	34.32	33.79	34.30
664	AMEX	SPEM	Fri, Jun 5, 2020	34.00	34.25	33.99	34.02
663	AMEX	SPEM	Thu, Jun 4, 2020	33.24	33.44	33.07	33.19
662	AMEX	SPEM	Wed, Jun 3, 2020	33.35	33.68	33.32	33.61
661	AMEX	SPEM	Tue, Jun 2, 2020	32.60	33.02	32.57	32.98
660	AMEX	SPEM	Mon, Jun 1, 2020	31.85	32.26	31.81	32.24
659	AMEX	SPEM	Fri, May 29, 2020	31.28	31.63	31.07	31.59
658	AMEX	SPEM	Thu, May 28, 2020	31.36	31.51	31.06	31.06
657	AMEX	SPEM	Wed, May 27, 2020	31.24	31.26	30.87	31.23
656	AMEX	SPEM	Tue, May 26, 2020	31.35	31.47	31.08	31.12
655	AMEX	SPEM	Fri, May 22, 2020	30.63	30.63	30.37	30.46
654	AMEX	SPEM	Thu, May 21, 2020	31.15	31.29	30.90	31.06
653	AMEX	SPEM	Wed, May 20, 2020	31.44	31.58	31.20	31.39
652	AMEX	SPEM	Tue, May 19, 2020	31.13	31.27	30.94	30.96
651	AMEX	SPEM	Mon, May 18, 2020	30.80	31.28	30.80	31.21
650	AMEX	SPEM	Fri, May 15, 2020	30.08	30.28	30.00	30.13
649	AMEX	SPEM	Thu, May 14, 2020	29.91	30.56	29.77	30.53
648	AMEX	SPEM	Wed, May 13, 2020	30.84	30.89	30.26	30.42
647	AMEX	SPEM	Tue, May 12, 2020	30.90	31.12	30.55	30.57
646	AMEX	SPEM	Mon, May 11, 2020	30.66	30.84	30.63	30.67
645	AMEX	SPEM	Fri, May 8, 2020	30.60	30.89	30.56	30.82
644	AMEX	SPEM	Thu, May 7, 2020	30.28	30.35	30.11	30.20
643	AMEX	SPEM	Wed, May 6, 2020	30.25	30.31	30.00	30.00
642	AMEX	SPEM	Tue, May 5, 2020	30.21	30.32	30.04	30.09
641	AMEX	SPEM	Mon, May 4, 2020	29.72	29.93	29.60	29.93
640	AMEX	SPEM	Fri, May 1, 2020	29.91	29.96	29.48	29.55
639	AMEX	SPEM	Thu, Apr 30, 2020	31.08	31.12	30.40	30.55
638	AMEX	SPEM	Wed, Apr 29, 2020	30.85	31.26	30.82	31.17
637	AMEX	SPEM	Tue, Apr 28, 2020	30.66	30.70	30.29	30.31
636	AMEX	SPEM	Mon, Apr 27, 2020	30.06	30.28	30.01	30.25
635	AMEX	SPEM	Fri, Apr 24, 2020	29.80	29.86	29.45	29.69
634	AMEX	SPEM	Thu, Apr 23, 2020	30.04	30.28	29.73	29.73
633	AMEX	SPEM	Wed, Apr 22, 2020	29.89	29.93	29.80	29.84
632	AMEX	SPEM	Tue, Apr 21, 2020	29.29	29.38	29.03	29.11
631	AMEX	SPEM	Mon, Apr 20, 2020	29.87	30.19	29.81	29.94
630	AMEX	SPEM	Fri, Apr 17, 2020	30.26	30.37	29.95	30.11
629	AMEX	SPEM	Thu, Apr 16, 2020	29.90	29.90	29.55	29.66
628	AMEX	SPEM	Wed, Apr 15, 2020	29.51	29.66	29.35	29.55
627	AMEX	SPEM	Tue, Apr 14, 2020	30.20	30.45	30.10	30.24
626	AMEX	SPEM	Mon, Apr 13, 2020	29.61	29.68	29.31	29.65
625	AMEX	SPEM	Thu, Apr 9, 2020	29.82	30.10	29.47	29.50
624	AMEX	SPEM	Wed, Apr 8, 2020	29.37	29.62	29.13	29.51
623	AMEX	SPEM	Tue, Apr 7, 2020	30.03	30.03	29.16	29.25
622	AMEX	SPEM	Mon, Apr 6, 2020	28.66	29.11	28.56	28.98
621	AMEX	SPEM	Fri, Apr 3, 2020	28.14	28.20	27.54	27.69
620	AMEX	SPEM	Thu, Apr 2, 2020	27.84	28.31	27.75	28.21
619	AMEX	SPEM	Wed, Apr 1, 2020	27.77	27.88	27.32	27.38
618	AMEX	SPEM	Tue, Mar 31, 2020	28.38	28.79	28.28	28.46
617	AMEX	SPEM	Mon, Mar 30, 2020	27.94	28.30	27.74	28.25
616	AMEX	SPEM	Fri, Mar 27, 2020	28.03	28.33	27.79	27.83
615	AMEX	SPEM	Thu, Mar 26, 2020	28.62	29.50	28.61	29.45
614	AMEX	SPEM	Wed, Mar 25, 2020	27.82	28.71	27.62	28.29
613	AMEX	SPEM	Tue, Mar 24, 2020	27.23	27.45	27.02	27.39
612	AMEX	SPEM	Mon, Mar 23, 2020	26.10	26.21	25.34	25.76
611	AMEX	SPEM	Fri, Mar 20, 2020	27.44	27.50	26.20	26.24
610	AMEX	SPEM	Thu, Mar 19, 2020	26.00	26.64	25.60	26.26
609	AMEX	SPEM	Wed, Mar 18, 2020	26.11	26.92	25.10	26.15
608	AMEX	SPEM	Tue, Mar 17, 2020	27.46	28.44	26.96	28.28
607	AMEX	SPEM	Mon, Mar 16, 2020	26.99	28.10	26.18	26.83
606	AMEX	SPEM	Fri, Mar 13, 2020	30.71	30.79	28.82	30.27
605	AMEX	SPEM	Thu, Mar 12, 2020	28.90	29.24	27.41	28.43
604	AMEX	SPEM	Wed, Mar 11, 2020	32.09	32.14	31.24	31.48
603	AMEX	SPEM	Tue, Mar 10, 2020	32.61	32.89	32.01	32.85
602	AMEX	SPEM	Mon, Mar 9, 2020	31.48	31.96	30.00	31.26
601	AMEX	SPEM	Fri, Mar 6, 2020	33.74	33.86	33.38	33.67
600	AMEX	SPEM	Thu, Mar 5, 2020	34.80	34.90	34.19	34.29
599	AMEX	SPEM	Wed, Mar 4, 2020	34.95	35.07	34.76	34.98
598	AMEX	SPEM	Tue, Mar 3, 2020	34.79	35.29	34.31	34.55
597	AMEX	SPEM	Mon, Mar 2, 2020	34.14	34.74	33.96	34.69
596	AMEX	SPEM	Fri, Feb 28, 2020	33.41	34.20	33.10	34.14
595	AMEX	SPEM	Thu, Feb 27, 2020	34.82	35.01	34.35	34.37
594	AMEX	SPEM	Wed, Feb 26, 2020	35.36	35.68	35.18	35.18
593	AMEX	SPEM	Tue, Feb 25, 2020	35.72	35.77	34.99	35.01
592	AMEX	SPEM	Mon, Feb 24, 2020	35.17	35.48	35.10	35.27
591	AMEX	SPEM	Fri, Feb 21, 2020	36.59	36.67	36.43	36.54
590	AMEX	SPEM	Thu, Feb 20, 2020	36.90	36.93	36.47	36.62
589	AMEX	SPEM	Wed, Feb 19, 2020	37.06	37.13	37.03	37.04
588	AMEX	SPEM	Tue, Feb 18, 2020	36.72	36.84	36.61	36.84
587	AMEX	SPEM	Fri, Feb 14, 2020	37.05	37.08	36.74	36.88
586	AMEX	SPEM	Thu, Feb 13, 2020	36.97	37.09	36.88	36.88
585	AMEX	SPEM	Wed, Feb 12, 2020	37.17	37.38	37.13	37.36
584	AMEX	SPEM	Tue, Feb 11, 2020	36.84	37.04	36.80	36.84
583	AMEX	SPEM	Mon, Feb 10, 2020	36.28	36.48	36.26	36.48
582	AMEX	SPEM	Fri, Feb 7, 2020	36.41	36.45	36.20	36.27
581	AMEX	SPEM	Thu, Feb 6, 2020	36.96	36.96	36.68	36.68
580	AMEX	SPEM	Wed, Feb 5, 2020	37.09	37.15	36.68	36.69
579	AMEX	SPEM	Tue, Feb 4, 2020	36.48	36.68	36.46	36.53
578	AMEX	SPEM	Mon, Feb 3, 2020	35.46	35.77	35.46	35.68
577	AMEX	SPEM	Fri, Jan 31, 2020	35.59	35.65	35.22	35.39
576	AMEX	SPEM	Thu, Jan 30, 2020	35.85	36.13	35.64	36.07
575	AMEX	SPEM	Wed, Jan 29, 2020	36.65	36.67	36.45	36.55
574	AMEX	SPEM	Tue, Jan 28, 2020	36.24	36.44	36.09	36.38
573	AMEX	SPEM	Mon, Jan 27, 2020	35.89	36.28	35.74	36.14
572	AMEX	SPEM	Fri, Jan 24, 2020	37.62	37.62	37.11	37.31
571	AMEX	SPEM	Thu, Jan 23, 2020	37.39	37.66	37.19	37.62
570	AMEX	SPEM	Wed, Jan 22, 2020	37.99	38.01	37.82	37.87
569	AMEX	SPEM	Tue, Jan 21, 2020	37.83	37.96	37.65	37.65
568	AMEX	SPEM	Fri, Jan 17, 2020	38.53	38.60	38.47	38.57
567	AMEX	SPEM	Thu, Jan 16, 2020	38.44	38.46	38.31	38.43
566	AMEX	SPEM	Wed, Jan 15, 2020	38.34	38.40	38.18	38.20
565	AMEX	SPEM	Tue, Jan 14, 2020	38.46	38.46	38.30	38.45
564	AMEX	SPEM	Mon, Jan 13, 2020	38.35	38.68	38.31	38.65
563	AMEX	SPEM	Fri, Jan 10, 2020	38.24	38.28	38.09	38.15
562	AMEX	SPEM	Thu, Jan 9, 2020	38.08	38.08	37.92	38.04
561	AMEX	SPEM	Wed, Jan 8, 2020	37.57	37.94	37.51	37.75
560	AMEX	SPEM	Tue, Jan 7, 2020	37.60	37.67	37.52	37.61
559	AMEX	SPEM	Mon, Jan 6, 2020	37.46	37.66	37.44	37.66
558	AMEX	SPEM	Fri, Jan 3, 2020	37.78	37.95	37.71	37.74
557	AMEX	SPEM	Thu, Jan 2, 2020	38.01	38.37	38.00	38.37
556	AMEX	SPEM	Tue, Dec 31, 2019	37.51	37.59	37.43	37.59
555	AMEX	SPEM	Mon, Dec 30, 2019	37.77	37.78	37.42	37.51
554	AMEX	SPEM	Fri, Dec 27, 2019	37.74	37.74	37.57	37.66
553	AMEX	SPEM	Thu, Dec 26, 2019	37.46	37.59	37.43	37.59
552	AMEX	SPEM	Tue, Dec 24, 2019	37.32	37.40	37.25	37.36
551	AMEX	SPEM	Mon, Dec 23, 2019	37.30	37.39	37.25	37.32
550	AMEX	SPEM	Fri, Dec 20, 2019	37.98	38.04	37.93	37.31
549	AMEX	SPEM	Thu, Dec 19, 2019	37.86	38.01	37.81	37.97
548	AMEX	SPEM	Wed, Dec 18, 2019	37.97	37.99	37.88	37.97
547	AMEX	SPEM	Tue, Dec 17, 2019	37.75	37.82	37.67	37.75
546	AMEX	SPEM	Mon, Dec 16, 2019	37.51	37.61	37.48	37.51
545	AMEX	SPEM	Fri, Dec 13, 2019	37.27	37.52	37.13	37.21
544	AMEX	SPEM	Thu, Dec 12, 2019	36.75	37.26	36.69	37.26
543	AMEX	SPEM	Wed, Dec 11, 2019	36.47	36.72	36.45	36.71
542	AMEX	SPEM	Tue, Dec 10, 2019	36.22	36.33	36.17	36.28
541	AMEX	SPEM	Mon, Dec 9, 2019	36.27	36.37	36.15	36.19
540	AMEX	SPEM	Fri, Dec 6, 2019	36.29	36.32	36.21	36.32
539	AMEX	SPEM	Thu, Dec 5, 2019	36.05	36.16	35.98	36.10
538	AMEX	SPEM	Wed, Dec 4, 2019	35.95	35.98	35.89	35.96
537	AMEX	SPEM	Tue, Dec 3, 2019	35.57	35.64	35.41	35.64
536	AMEX	SPEM	Mon, Dec 2, 2019	35.91	35.91	35.71	35.77
535	AMEX	SPEM	Fri, Nov 29, 2019	35.86	35.94	35.77	35.83
534	AMEX	SPEM	Wed, Nov 27, 2019	36.11	36.26	36.08	36.23
533	AMEX	SPEM	Tue, Nov 26, 2019	36.07	36.15	35.96	36.13
532	AMEX	SPEM	Mon, Nov 25, 2019	36.16	36.29	36.14	36.24
531	AMEX	SPEM	Fri, Nov 22, 2019	36.02	36.07	35.91	35.98
530	AMEX	SPEM	Thu, Nov 21, 2019	35.92	36.05	35.87	36.05
529	AMEX	SPEM	Wed, Nov 20, 2019	36.03	36.14	35.87	36.02
528	AMEX	SPEM	Tue, Nov 19, 2019	36.25	36.25	36.05	36.09
527	AMEX	SPEM	Mon, Nov 18, 2019	36.04	36.08	35.93	35.94
526	AMEX	SPEM	Fri, Nov 15, 2019	35.95	36.06	35.90	36.03
525	AMEX	SPEM	Thu, Nov 14, 2019	35.75	35.84	35.63	35.76
524	AMEX	SPEM	Wed, Nov 13, 2019	35.71	35.84	35.62	35.80
523	AMEX	SPEM	Tue, Nov 12, 2019	36.12	36.15	35.95	35.95
522	AMEX	SPEM	Mon, Nov 11, 2019	36.10	36.31	36.02	36.31
521	AMEX	SPEM	Fri, Nov 8, 2019	36.58	36.63	36.43	36.49
520	AMEX	SPEM	Thu, Nov 7, 2019	36.84	36.95	36.72	36.84
519	AMEX	SPEM	Wed, Nov 6, 2019	36.65	36.67	36.47	36.58
518	AMEX	SPEM	Tue, Nov 5, 2019	36.71	36.71	36.53	36.68
517	AMEX	SPEM	Mon, Nov 4, 2019	36.59	36.63	36.48	36.48
516	AMEX	SPEM	Fri, Nov 1, 2019	36.07	36.23	36.04	36.20
515	AMEX	SPEM	Thu, Oct 31, 2019	35.82	35.84	35.52	35.69
514	AMEX	SPEM	Wed, Oct 30, 2019	35.76	35.98	35.62	35.98
513	AMEX	SPEM	Tue, Oct 29, 2019	35.81	35.88	35.80	35.82
512	AMEX	SPEM	Mon, Oct 28, 2019	36.00	36.09	35.97	35.97
511	AMEX	SPEM	Fri, Oct 25, 2019	35.58	35.83	35.55	35.83
510	AMEX	SPEM	Thu, Oct 24, 2019	35.64	35.65	35.54	35.60
509	AMEX	SPEM	Wed, Oct 23, 2019	35.39	35.58	35.39	35.48
508	AMEX	SPEM	Tue, Oct 22, 2019	35.44	35.61	35.44	35.54
507	AMEX	SPEM	Mon, Oct 21, 2019	35.36	35.47	35.25	35.46
506	AMEX	SPEM	Fri, Oct 18, 2019	35.33	35.41	35.14	35.24
505	AMEX	SPEM	Thu, Oct 17, 2019	35.42	35.42	35.31	35.35
504	AMEX	SPEM	Wed, Oct 16, 2019	35.06	35.19	34.96	35.18
503	AMEX	SPEM	Tue, Oct 15, 2019	34.90	35.12	34.89	35.09
502	AMEX	SPEM	Mon, Oct 14, 2019	34.87	34.94	34.79	34.79
501	AMEX	SPEM	Fri, Oct 11, 2019	34.89	35.16	34.86	34.91
500	AMEX	SPEM	Thu, Oct 10, 2019	34.28	34.60	34.22	34.46
499	AMEX	SPEM	Wed, Oct 9, 2019	34.22	34.26	34.09	34.09
498	AMEX	SPEM	Tue, Oct 8, 2019	34.06	34.11	33.84	33.84
497	AMEX	SPEM	Mon, Oct 7, 2019	34.23	34.38	34.10	34.12
496	AMEX	SPEM	Fri, Oct 4, 2019	34.27	34.44	34.18	34.41
495	AMEX	SPEM	Thu, Oct 3, 2019	34.09	34.30	33.95	34.27
494	AMEX	SPEM	Wed, Oct 2, 2019	34.04	34.04	33.79	33.87
493	AMEX	SPEM	Tue, Oct 1, 2019	34.27	34.29	34.09	34.09
492	AMEX	SPEM	Mon, Sep 30, 2019	34.47	34.55	34.28	34.28
491	AMEX	SPEM	Fri, Sep 27, 2019	34.68	34.78	34.16	34.30
490	AMEX	SPEM	Thu, Sep 26, 2019	34.75	34.77	34.55	34.64
489	AMEX	SPEM	Wed, Sep 25, 2019	34.47	34.79	34.39	34.71
488	AMEX	SPEM	Tue, Sep 24, 2019	34.96	34.96	34.62	34.66
487	AMEX	SPEM	Mon, Sep 23, 2019	34.82	35.06	34.80	35.00
486	AMEX	SPEM	Fri, Sep 20, 2019	35.04	35.13	34.78	34.90
485	AMEX	SPEM	Thu, Sep 19, 2019	34.93	35.02	34.75	34.78
484	AMEX	SPEM	Wed, Sep 18, 2019	35.04	35.13	34.73	35.02
483	AMEX	SPEM	Tue, Sep 17, 2019	34.81	35.13	34.77	35.13
482	AMEX	SPEM	Mon, Sep 16, 2019	35.10	35.27	35.07	35.15
481	AMEX	SPEM	Fri, Sep 13, 2019	35.36	35.44	35.29	35.36
480	AMEX	SPEM	Thu, Sep 12, 2019	35.13	35.35	35.04	35.24
479	AMEX	SPEM	Wed, Sep 11, 2019	34.81	34.97	34.78	34.96
478	AMEX	SPEM	Tue, Sep 10, 2019	34.62	34.75	34.51	34.67
477	AMEX	SPEM	Mon, Sep 9, 2019	34.69	34.78	34.59	34.68
476	AMEX	SPEM	Fri, Sep 6, 2019	34.62	34.70	34.55	34.61
475	AMEX	SPEM	Thu, Sep 5, 2019	34.44	34.57	34.44	34.49
474	AMEX	SPEM	Wed, Sep 4, 2019	34.07	34.18	34.01	34.14
473	AMEX	SPEM	Tue, Sep 3, 2019	33.52	33.64	33.51	33.63
472	AMEX	SPEM	Fri, Aug 30, 2019	33.84	33.84	33.66	33.83
471	AMEX	SPEM	Thu, Aug 29, 2019	33.42	33.62	33.35	33.60
470	AMEX	SPEM	Wed, Aug 28, 2019	33.07	33.27	33.01	33.22
469	AMEX	SPEM	Tue, Aug 27, 2019	33.33	33.41	33.10	33.18
468	AMEX	SPEM	Mon, Aug 26, 2019	33.23	33.26	33.05	33.17
467	AMEX	SPEM	Fri, Aug 23, 2019	33.35	33.58	32.84	32.87
466	AMEX	SPEM	Thu, Aug 22, 2019	33.54	33.62	33.34	33.41
465	AMEX	SPEM	Wed, Aug 21, 2019	33.81	33.82	33.68	33.76
464	AMEX	SPEM	Tue, Aug 20, 2019	33.53	33.66	33.48	33.50
463	AMEX	SPEM	Mon, Aug 19, 2019	33.76	33.76	33.48	33.51
462	AMEX	SPEM	Fri, Aug 16, 2019	33.24	33.44	33.22	33.34
461	AMEX	SPEM	Thu, Aug 15, 2019	33.00	33.04	32.78	33.00
460	AMEX	SPEM	Wed, Aug 14, 2019	33.06	33.11	32.71	32.71
459	AMEX	SPEM	Tue, Aug 13, 2019	33.11	33.88	33.05	33.66
458	AMEX	SPEM	Mon, Aug 12, 2019	33.32	33.45	33.27	33.36
457	AMEX	SPEM	Fri, Aug 9, 2019	33.87	33.90	33.55	33.72
456	AMEX	SPEM	Thu, Aug 8, 2019	33.89	34.06	33.80	34.03
455	AMEX	SPEM	Wed, Aug 7, 2019	33.20	33.64	33.04	33.62
454	AMEX	SPEM	Tue, Aug 6, 2019	33.57	33.63	33.26	33.43
453	AMEX	SPEM	Mon, Aug 5, 2019	33.32	33.40	32.83	33.04
452	AMEX	SPEM	Fri, Aug 2, 2019	34.37	34.45	34.10	34.13
451	AMEX	SPEM	Thu, Aug 1, 2019	35.16	35.38	34.42	34.50
450	AMEX	SPEM	Wed, Jul 31, 2019	35.47	35.52	34.74	35.16
449	AMEX	SPEM	Tue, Jul 30, 2019	35.53	35.53	35.37	35.44
448	AMEX	SPEM	Mon, Jul 29, 2019	35.76	35.80	35.63	35.80
447	AMEX	SPEM	Fri, Jul 26, 2019	35.87	35.90	35.71	35.81
446	AMEX	SPEM	Thu, Jul 25, 2019	35.98	35.98	35.68	35.76
445	AMEX	SPEM	Wed, Jul 24, 2019	35.91	36.04	35.91	35.91
444	AMEX	SPEM	Tue, Jul 23, 2019	35.93	35.96	35.80	35.90
443	AMEX	SPEM	Mon, Jul 22, 2019	35.96	35.99	35.85	35.89
442	AMEX	SPEM	Fri, Jul 19, 2019	36.13	36.16	35.90	35.93
441	AMEX	SPEM	Thu, Jul 18, 2019	35.90	36.15	35.89	36.12
440	AMEX	SPEM	Wed, Jul 17, 2019	36.04	36.08	35.91	35.94
439	AMEX	SPEM	Tue, Jul 16, 2019	36.09	36.16	35.98	36.03
438	AMEX	SPEM	Mon, Jul 15, 2019	36.01	36.09	36.01	36.04
437	AMEX	SPEM	Fri, Jul 12, 2019	35.92	35.95	35.76	35.93
436	AMEX	SPEM	Thu, Jul 11, 2019	36.01	36.03	35.79	35.88
435	AMEX	SPEM	Wed, Jul 10, 2019	36.10	36.19	35.91	35.94
434	AMEX	SPEM	Tue, Jul 9, 2019	35.58	35.77	35.58	35.77
433	AMEX	SPEM	Mon, Jul 8, 2019	35.85	35.92	35.80	35.82
432	AMEX	SPEM	Fri, Jul 5, 2019	36.01	36.09	35.86	36.01
431	AMEX	SPEM	Wed, Jul 3, 2019	36.12	36.26	36.08	36.26
430	AMEX	SPEM	Tue, Jul 2, 2019	36.28	36.29	36.15	36.17
429	AMEX	SPEM	Mon, Jul 1, 2019	36.43	36.47	36.15	36.32
428	AMEX	SPEM	Fri, Jun 28, 2019	35.84	35.84	35.69	35.79
427	AMEX	SPEM	Thu, Jun 27, 2019	35.70	35.82	35.64	35.75
426	AMEX	SPEM	Wed, Jun 26, 2019	35.54	35.67	35.48	35.58
425	AMEX	SPEM	Tue, Jun 25, 2019	35.47	35.49	35.21	35.27
424	AMEX	SPEM	Mon, Jun 24, 2019	35.62	35.66	35.52	35.61
423	AMEX	SPEM	Fri, Jun 21, 2019	35.92	36.05	35.89	35.95
422	AMEX	SPEM	Thu, Jun 20, 2019	36.25	36.31	35.98	36.12
421	AMEX	SPEM	Wed, Jun 19, 2019	35.45	35.73	35.33	35.57
420	AMEX	SPEM	Tue, Jun 18, 2019	34.99	35.46	34.99	35.40
419	AMEX	SPEM	Mon, Jun 17, 2019	34.60	34.72	34.57	34.60
418	AMEX	SPEM	Fri, Jun 14, 2019	34.70	34.70	34.53	34.58
417	AMEX	SPEM	Thu, Jun 13, 2019	34.97	35.02	34.80	34.91
416	AMEX	SPEM	Wed, Jun 12, 2019	35.03	35.03	34.83	34.84
415	AMEX	SPEM	Tue, Jun 11, 2019	35.29	35.35	35.15	35.20
414	AMEX	SPEM	Mon, Jun 10, 2019	34.90	35.04	34.79	34.93
413	AMEX	SPEM	Fri, Jun 7, 2019	34.56	34.87	34.53	34.62
412	AMEX	SPEM	Thu, Jun 6, 2019	34.29	34.40	34.18	34.40
411	AMEX	SPEM	Wed, Jun 5, 2019	34.60	34.61	34.23	34.32
410	AMEX	SPEM	Tue, Jun 4, 2019	34.37	34.57	34.28	34.55
409	AMEX	SPEM	Mon, Jun 3, 2019	34.46	34.61	34.36	34.47
408	AMEX	SPEM	Fri, May 31, 2019	34.02	34.27	33.94	34.23
407	AMEX	SPEM	Thu, May 30, 2019	34.05	34.21	34.01	34.10
406	AMEX	SPEM	Wed, May 29, 2019	33.71	33.94	33.64	33.94
405	AMEX	SPEM	Tue, May 28, 2019	33.92	33.97	33.67	33.68
404	AMEX	SPEM	Fri, May 24, 2019	33.86	33.87	33.60	33.67
403	AMEX	SPEM	Thu, May 23, 2019	33.55	33.67	33.41	33.56
402	AMEX	SPEM	Wed, May 22, 2019	34.11	34.11	33.94	34.00
401	AMEX	SPEM	Tue, May 21, 2019	33.99	34.15	33.86	34.15
400	AMEX	SPEM	Mon, May 20, 2019	33.83	33.92	33.64	33.78
399	AMEX	SPEM	Fri, May 17, 2019	33.96	34.10	33.80	33.82
398	AMEX	SPEM	Thu, May 16, 2019	34.54	34.68	34.39	34.42
397	AMEX	SPEM	Wed, May 15, 2019	34.21	34.54	34.18	34.43
396	AMEX	SPEM	Tue, May 14, 2019	34.42	34.55	34.27	34.46
395	AMEX	SPEM	Mon, May 13, 2019	34.04	34.16	33.79	33.97
394	AMEX	SPEM	Fri, May 10, 2019	34.98	35.17	34.58	35.03
393	AMEX	SPEM	Thu, May 9, 2019	34.70	34.99	34.38	34.85
392	AMEX	SPEM	Wed, May 8, 2019	35.37	35.56	35.27	35.32
391	AMEX	SPEM	Tue, May 7, 2019	35.68	35.68	35.13	35.35
390	AMEX	SPEM	Mon, May 6, 2019	35.67	36.08	35.63	36.00
389	AMEX	SPEM	Fri, May 3, 2019	36.58	36.77	36.54	36.71
388	AMEX	SPEM	Thu, May 2, 2019	36.32	36.39	36.07	36.29
387	AMEX	SPEM	Wed, May 1, 2019	36.54	36.79	36.21	36.25
386	AMEX	SPEM	Tue, Apr 30, 2019	36.43	36.53	36.23	36.46
385	AMEX	SPEM	Mon, Apr 29, 2019	36.49	36.51	36.39	36.46
384	AMEX	SPEM	Fri, Apr 26, 2019	36.47	36.56	36.34	36.41
383	AMEX	SPEM	Thu, Apr 25, 2019	36.21	36.35	36.08	36.35
382	AMEX	SPEM	Wed, Apr 24, 2019	36.62	36.62	36.29	36.37
381	AMEX	SPEM	Tue, Apr 23, 2019	36.62	36.80	36.59	36.76
380	AMEX	SPEM	Mon, Apr 22, 2019	36.58	36.71	36.52	36.68
379	AMEX	SPEM	Thu, Apr 18, 2019	36.81	36.95	36.68	36.86
378	AMEX	SPEM	Wed, Apr 17, 2019	37.01	37.05	36.78	36.84
377	AMEX	SPEM	Tue, Apr 16, 2019	36.68	36.80	36.63	36.77
376	AMEX	SPEM	Mon, Apr 15, 2019	36.65	36.67	36.36	36.50
375	AMEX	SPEM	Fri, Apr 12, 2019	36.77	36.81	36.60	36.67
374	AMEX	SPEM	Thu, Apr 11, 2019	36.62	36.63	36.39	36.48
373	AMEX	SPEM	Wed, Apr 10, 2019	36.86	36.90	36.73	36.84
372	AMEX	SPEM	Tue, Apr 9, 2019	36.73	36.77	36.63	36.69
371	AMEX	SPEM	Mon, Apr 8, 2019	36.52	36.75	36.48	36.71
370	AMEX	SPEM	Fri, Apr 5, 2019	36.58	36.75	36.49	36.65
369	AMEX	SPEM	Thu, Apr 4, 2019	36.27	36.53	36.25	36.44
368	AMEX	SPEM	Wed, Apr 3, 2019	36.40	36.57	36.24	36.33
367	AMEX	SPEM	Tue, Apr 2, 2019	36.27	36.27	36.02	36.14
366	AMEX	SPEM	Mon, Apr 1, 2019	36.17	36.27	36.06	36.27
365	AMEX	SPEM	Fri, Mar 29, 2019	35.66	35.78	35.54	35.76
364	AMEX	SPEM	Thu, Mar 28, 2019	35.26	35.42	35.14	35.36
363	AMEX	SPEM	Wed, Mar 27, 2019	35.28	35.37	35.00	35.07
362	AMEX	SPEM	Tue, Mar 26, 2019	35.51	35.56	35.34	35.47
361	AMEX	SPEM	Mon, Mar 25, 2019	35.20	35.43	35.16	35.36
360	AMEX	SPEM	Fri, Mar 22, 2019	35.69	35.80	35.20	35.23
359	AMEX	SPEM	Thu, Mar 21, 2019	36.03	36.26	35.95	36.26
358	AMEX	SPEM	Wed, Mar 20, 2019	36.06	36.51	35.85	36.28
357	AMEX	SPEM	Tue, Mar 19, 2019	36.22	36.31	36.12	36.17
356	AMEX	SPEM	Mon, Mar 18, 2019	36.02	36.19	36.00	36.11
355	AMEX	SPEM	Fri, Mar 15, 2019	35.63	35.83	35.63	35.79
354	AMEX	SPEM	Thu, Mar 14, 2019	35.38	35.38	35.20	35.36
353	AMEX	SPEM	Wed, Mar 13, 2019	35.48	35.55	35.38	35.47
352	AMEX	SPEM	Tue, Mar 12, 2019	35.41	35.49	35.30	35.43
351	AMEX	SPEM	Mon, Mar 11, 2019	35.01	35.28	35.01	35.24
350	AMEX	SPEM	Fri, Mar 8, 2019	34.50	34.68	34.47	34.67
349	AMEX	SPEM	Thu, Mar 7, 2019	35.26	35.26	34.76	34.81
348	AMEX	SPEM	Wed, Mar 6, 2019	35.64	35.69	35.41	35.41
347	AMEX	SPEM	Tue, Mar 5, 2019	35.43	35.67	35.38	35.62
346	AMEX	SPEM	Mon, Mar 4, 2019	35.37	35.37	34.93	35.21
345	AMEX	SPEM	Fri, Mar 1, 2019	35.33	35.33	35.07	35.15
344	AMEX	SPEM	Thu, Feb 28, 2019	35.30	35.30	35.06	35.12
343	AMEX	SPEM	Wed, Feb 27, 2019	35.43	35.52	35.27	35.43
342	AMEX	SPEM	Tue, Feb 26, 2019	35.54	35.83	35.54	35.71
341	AMEX	SPEM	Mon, Feb 25, 2019	35.87	35.98	35.76	35.76
340	AMEX	SPEM	Fri, Feb 22, 2019	35.38	35.56	35.34	35.49
339	AMEX	SPEM	Thu, Feb 21, 2019	35.09	35.15	34.93	35.06
338	AMEX	SPEM	Wed, Feb 20, 2019	35.05	35.32	35.05	35.11
337	AMEX	SPEM	Tue, Feb 19, 2019	34.55	35.03	34.55	34.96
336	AMEX	SPEM	Fri, Feb 15, 2019	34.69	34.73	34.58	34.72
335	AMEX	SPEM	Thu, Feb 14, 2019	34.43	34.85	34.32	34.76
334	AMEX	SPEM	Wed, Feb 13, 2019	34.90	34.96	34.56	34.62
333	AMEX	SPEM	Tue, Feb 12, 2019	34.85	34.99	34.79	34.95
332	AMEX	SPEM	Mon, Feb 11, 2019	34.74	34.78	34.56	34.60
331	AMEX	SPEM	Fri, Feb 8, 2019	34.74	34.80	34.53	34.70
330	AMEX	SPEM	Thu, Feb 7, 2019	35.01	35.15	34.66	34.91
329	AMEX	SPEM	Wed, Feb 6, 2019	35.53	35.54	35.14	35.18
328	AMEX	SPEM	Tue, Feb 5, 2019	35.35	35.68	35.30	35.65
327	AMEX	SPEM	Mon, Feb 4, 2019	35.09	35.34	35.06	35.30
326	AMEX	SPEM	Fri, Feb 1, 2019	35.24	35.30	35.13	35.24
325	AMEX	SPEM	Thu, Jan 31, 2019	35.17	35.47	35.17	35.45
324	AMEX	SPEM	Wed, Jan 30, 2019	34.59	35.12	34.45	35.06
323	AMEX	SPEM	Tue, Jan 29, 2019	34.55	34.58	34.37	34.39
322	AMEX	SPEM	Mon, Jan 28, 2019	34.18	34.41	34.15	34.36
321	AMEX	SPEM	Fri, Jan 25, 2019	34.62	34.80	34.61	34.68
320	AMEX	SPEM	Thu, Jan 24, 2019	34.18	34.43	34.16	34.40
319	AMEX	SPEM	Wed, Jan 23, 2019	34.13	34.17	33.90	34.17
318	AMEX	SPEM	Tue, Jan 22, 2019	34.02	34.08	33.70	33.85
317	AMEX	SPEM	Fri, Jan 18, 2019	34.36	34.49	34.27	34.40
316	AMEX	SPEM	Thu, Jan 17, 2019	33.86	34.40	33.82	34.25
315	AMEX	SPEM	Wed, Jan 16, 2019	33.88	34.20	33.88	34.07
314	AMEX	SPEM	Tue, Jan 15, 2019	33.70	33.88	33.62	33.72
313	AMEX	SPEM	Mon, Jan 14, 2019	33.45	33.68	33.35	33.55
312	AMEX	SPEM	Fri, Jan 11, 2019	33.64	33.84	33.62	33.74
311	AMEX	SPEM	Thu, Jan 10, 2019	33.56	33.98	33.56	33.93
310	AMEX	SPEM	Wed, Jan 9, 2019	33.46	33.86	33.46	33.76
309	AMEX	SPEM	Tue, Jan 8, 2019	33.12	33.32	32.97	33.24
308	AMEX	SPEM	Mon, Jan 7, 2019	33.02	33.21	32.90	33.08
307	AMEX	SPEM	Fri, Jan 4, 2019	32.38	33.14	32.38	33.04
306	AMEX	SPEM	Thu, Jan 3, 2019	32.24	32.27	31.92	32.00
305	AMEX	SPEM	Wed, Jan 2, 2019	32.06	32.56	32.02	32.48
304	AMEX	SPEM	Mon, Dec 31, 2018	32.62	32.72	32.29	32.36
303	AMEX	SPEM	Fri, Dec 28, 2018	32.36	32.68	32.24	32.46
302	AMEX	SPEM	Thu, Dec 27, 2018	31.78	32.18	31.67	32.18
301	AMEX	SPEM	Wed, Dec 26, 2018	31.63	32.17	31.53	32.14
300	AMEX	SPEM	Mon, Dec 24, 2018	31.77	31.92	31.47	31.56
299	AMEX	SPEM	Fri, Dec 21, 2018	32.63	32.76	32.13	31.78
298	AMEX	SPEM	Thu, Dec 20, 2018	32.77	32.89	32.38	32.63
297	AMEX	SPEM	Wed, Dec 19, 2018	33.00	33.24	32.18	32.36
296	AMEX	SPEM	Tue, Dec 18, 2018	32.93	33.04	32.73	32.84
295	AMEX	SPEM	Mon, Dec 17, 2018	33.01	33.11	32.53	32.62
294	AMEX	SPEM	Fri, Dec 14, 2018	33.03	33.27	32.98	33.04
293	AMEX	SPEM	Thu, Dec 13, 2018	33.45	33.55	33.33	33.44
292	AMEX	SPEM	Wed, Dec 12, 2018	33.39	33.63	33.33	33.33
291	AMEX	SPEM	Tue, Dec 11, 2018	33.07	33.09	32.62	32.85
290	AMEX	SPEM	Mon, Dec 10, 2018	32.69	32.75	32.19	32.61
289	AMEX	SPEM	Fri, Dec 7, 2018	33.60	33.70	32.92	33.00
288	AMEX	SPEM	Thu, Dec 6, 2018	33.04	33.63	32.85	33.63
287	AMEX	SPEM	Tue, Dec 4, 2018	34.52	34.57	33.76	33.83
286	AMEX	SPEM	Mon, Dec 3, 2018	34.60	34.68	34.36	34.48
285	AMEX	SPEM	Fri, Nov 30, 2018	33.80	33.92	33.72	33.88
284	AMEX	SPEM	Thu, Nov 29, 2018	33.91	34.06	33.75	33.87
283	AMEX	SPEM	Wed, Nov 28, 2018	33.60	34.13	33.32	34.13
282	AMEX	SPEM	Tue, Nov 27, 2018	33.00	33.33	32.96	33.32
281	AMEX	SPEM	Mon, Nov 26, 2018	33.13	33.24	32.95	33.09
280	AMEX	SPEM	Fri, Nov 23, 2018	32.83	32.98	32.74	32.74
279	AMEX	SPEM	Wed, Nov 21, 2018	33.14	33.38	33.13	33.19
278	AMEX	SPEM	Tue, Nov 20, 2018	32.73	32.90	32.50	32.58
277	AMEX	SPEM	Mon, Nov 19, 2018	33.46	33.48	33.16	33.28
276	AMEX	SPEM	Fri, Nov 16, 2018	33.30	33.80	33.25	33.72
275	AMEX	SPEM	Thu, Nov 15, 2018	33.02	33.69	32.98	33.53
274	AMEX	SPEM	Wed, Nov 14, 2018	32.91	33.03	32.62	32.89
273	AMEX	SPEM	Tue, Nov 13, 2018	32.55	32.92	32.44	32.62
272	AMEX	SPEM	Mon, Nov 12, 2018	32.60	32.62	32.20	32.26
271	AMEX	SPEM	Fri, Nov 9, 2018	32.86	32.89	32.51	32.79
270	AMEX	SPEM	Thu, Nov 8, 2018	33.64	33.76	33.16	33.24
269	AMEX	SPEM	Wed, Nov 7, 2018	33.95	34.15	33.77	34.13
268	AMEX	SPEM	Tue, Nov 6, 2018	33.43	33.59	33.35	33.53
267	AMEX	SPEM	Mon, Nov 5, 2018	33.49	33.66	33.45	33.63
266	AMEX	SPEM	Fri, Nov 2, 2018	33.81	33.92	33.19	33.53
265	AMEX	SPEM	Thu, Nov 1, 2018	32.75	33.41	32.59	33.38
264	AMEX	SPEM	Wed, Oct 31, 2018	32.19	32.39	32.08	32.25
263	AMEX	SPEM	Tue, Oct 30, 2018	31.45	31.86	31.40	31.85
262	AMEX	SPEM	Mon, Oct 29, 2018	32.05	32.10	30.94	31.29
261	AMEX	SPEM	Fri, Oct 26, 2018	31.54	32.03	31.44	31.81
260	AMEX	SPEM	Thu, Oct 25, 2018	31.82	32.33	31.79	32.08
259	AMEX	SPEM	Wed, Oct 24, 2018	32.37	32.38	31.50	31.53
258	AMEX	SPEM	Tue, Oct 23, 2018	32.07	32.69	31.97	32.52
257	AMEX	SPEM	Mon, Oct 22, 2018	32.96	33.04	32.68	32.81
256	AMEX	SPEM	Fri, Oct 19, 2018	32.69	32.83	32.41	32.50
255	AMEX	SPEM	Thu, Oct 18, 2018	32.66	32.77	32.13	32.24
254	AMEX	SPEM	Wed, Oct 17, 2018	33.19	33.24	32.89	33.05
253	AMEX	SPEM	Tue, Oct 16, 2018	33.02	33.50	33.01	33.49
252	AMEX	SPEM	Mon, Oct 15, 2018	32.74	32.89	32.60	32.67
251	AMEX	SPEM	Fri, Oct 12, 2018	33.01	33.03	32.56	32.96
250	AMEX	SPEM	Thu, Oct 11, 2018	32.17	32.57	31.78	32.06
249	AMEX	SPEM	Wed, Oct 10, 2018	33.13	33.13	32.34	32.34
248	AMEX	SPEM	Tue, Oct 9, 2018	33.17	33.42	33.07	33.26
247	AMEX	SPEM	Mon, Oct 8, 2018	33.18	33.47	33.05	33.47
246	AMEX	SPEM	Fri, Oct 5, 2018	33.44	33.49	33.05	33.29
245	AMEX	SPEM	Thu, Oct 4, 2018	33.94	33.95	33.33	33.49
244	AMEX	SPEM	Wed, Oct 3, 2018	34.70	34.71	34.14	34.27
243	AMEX	SPEM	Tue, Oct 2, 2018	34.48	34.62	34.34	34.47
242	AMEX	SPEM	Mon, Oct 1, 2018	34.94	34.97	34.72	34.83
241	AMEX	SPEM	Fri, Sep 28, 2018	34.74	34.94	34.68	34.83
240	AMEX	SPEM	Thu, Sep 27, 2018	34.89	35.06	34.87	35.00
239	AMEX	SPEM	Wed, Sep 26, 2018	34.80	35.20	34.76	34.77
238	AMEX	SPEM	Tue, Sep 25, 2018	34.65	34.82	34.62	34.80
237	AMEX	SPEM	Mon, Sep 24, 2018	34.73	34.73	34.53	34.64
236	AMEX	SPEM	Fri, Sep 21, 2018	34.98	35.13	34.90	35.03
235	AMEX	SPEM	Thu, Sep 20, 2018	34.85	34.99	34.69	34.91
234	AMEX	SPEM	Wed, Sep 19, 2018	34.39	34.66	34.39	34.60
233	AMEX	SPEM	Tue, Sep 18, 2018	33.99	34.21	33.99	34.17
232	AMEX	SPEM	Mon, Sep 17, 2018	33.90	34.02	33.87	33.90
231	AMEX	SPEM	Fri, Sep 14, 2018	34.23	34.30	33.94	34.13
230	AMEX	SPEM	Thu, Sep 13, 2018	34.13	34.34	33.98	34.08
229	AMEX	SPEM	Wed, Sep 12, 2018	33.34	33.85	33.29	33.73
228	AMEX	SPEM	Tue, Sep 11, 2018	33.18	33.47	33.13	33.47
227	AMEX	SPEM	Mon, Sep 10, 2018	33.81	33.81	33.49	33.54
226	AMEX	SPEM	Fri, Sep 7, 2018	33.95	34.19	33.82	33.92
225	AMEX	SPEM	Thu, Sep 6, 2018	34.08	34.16	33.82	34.00
224	AMEX	SPEM	Wed, Sep 5, 2018	34.10	34.19	33.91	34.04
223	AMEX	SPEM	Tue, Sep 4, 2018	34.62	34.62	34.34	34.39
222	AMEX	SPEM	Fri, Aug 31, 2018	34.99	35.30	34.95	35.22
221	AMEX	SPEM	Thu, Aug 30, 2018	35.34	35.43	34.93	35.05
220	AMEX	SPEM	Wed, Aug 29, 2018	35.67	35.96	35.57	35.91
219	AMEX	SPEM	Tue, Aug 28, 2018	35.94	35.97	35.68	35.74
218	AMEX	SPEM	Mon, Aug 27, 2018	35.68	36.00	35.68	35.90
217	AMEX	SPEM	Fri, Aug 24, 2018	35.26	35.43	35.19	35.43
216	AMEX	SPEM	Thu, Aug 23, 2018	35.33	35.40	34.83	34.89
215	AMEX	SPEM	Wed, Aug 22, 2018	35.22	35.42	35.17	35.39
214	AMEX	SPEM	Tue, Aug 21, 2018	35.05	35.26	35.01	35.11
213	AMEX	SPEM	Mon, Aug 20, 2018	34.71	34.82	34.61	34.77
212	AMEX	SPEM	Fri, Aug 17, 2018	34.15	34.70	34.06	34.65
211	AMEX	SPEM	Thu, Aug 16, 2018	34.33	34.53	34.22	34.26
210	AMEX	SPEM	Wed, Aug 15, 2018	34.15	34.19	33.76	34.08
209	AMEX	SPEM	Tue, Aug 14, 2018	35.05	35.19	34.92	35.14
208	AMEX	SPEM	Mon, Aug 13, 2018	35.15	35.22	34.86	35.01
207	AMEX	SPEM	Fri, Aug 10, 2018	35.50	35.58	35.34	35.48
206	AMEX	SPEM	Thu, Aug 9, 2018	36.24	36.31	36.12	36.15
205	AMEX	SPEM	Wed, Aug 8, 2018	36.27	36.27	36.09	36.20
204	AMEX	SPEM	Tue, Aug 7, 2018	36.27	36.43	36.22	36.26
203	AMEX	SPEM	Mon, Aug 6, 2018	35.96	36.04	35.86	35.97
202	AMEX	SPEM	Fri, Aug 3, 2018	36.18	36.34	36.09	36.14
201	AMEX	SPEM	Thu, Aug 2, 2018	35.78	36.12	35.71	36.09
200	AMEX	SPEM	Wed, Aug 1, 2018	36.44	36.57	36.32	36.44
199	AMEX	SPEM	Tue, Jul 31, 2018	36.51	36.76	36.45	36.63
198	AMEX	SPEM	Mon, Jul 30, 2018	36.72	36.72	36.45	36.52
197	AMEX	SPEM	Fri, Jul 27, 2018	36.62	36.69	36.32	36.55
196	AMEX	SPEM	Thu, Jul 26, 2018	36.51	36.62	36.37	36.41
195	AMEX	SPEM	Wed, Jul 25, 2018	36.49	36.83	36.38	36.78
194	AMEX	SPEM	Tue, Jul 24, 2018	36.27	36.43	36.17	36.23
193	AMEX	SPEM	Mon, Jul 23, 2018	35.75	35.83	35.63	35.70
192	AMEX	SPEM	Fri, Jul 20, 2018	35.76	35.89	35.67	35.84
191	AMEX	SPEM	Thu, Jul 19, 2018	35.31	35.49	35.16	35.32
190	AMEX	SPEM	Wed, Jul 18, 2018	35.65	35.83	35.55	35.80
189	AMEX	SPEM	Tue, Jul 17, 2018	35.46	35.88	35.45	35.87
188	AMEX	SPEM	Mon, Jul 16, 2018	35.63	35.66	35.48	35.57
187	AMEX	SPEM	Fri, Jul 13, 2018	35.75	35.86	35.60	35.79
186	AMEX	SPEM	Thu, Jul 12, 2018	35.75	35.89	35.65	35.84
185	AMEX	SPEM	Wed, Jul 11, 2018	35.50	35.60	35.21	35.29
184	AMEX	SPEM	Tue, Jul 10, 2018	35.91	35.98	35.72	35.94
183	AMEX	SPEM	Mon, Jul 9, 2018	35.82	35.99	35.73	35.99
182	AMEX	SPEM	Fri, Jul 6, 2018	35.09	35.50	35.04	35.37
181	AMEX	SPEM	Thu, Jul 5, 2018	35.16	35.18	34.89	35.11
180	AMEX	SPEM	Tue, Jul 3, 2018	35.19	35.23	34.96	35.02
179	AMEX	SPEM	Mon, Jul 2, 2018	34.79	34.91	34.65	34.90
178	AMEX	SPEM	Fri, Jun 29, 2018	35.14	35.34	35.14	35.34
177	AMEX	SPEM	Thu, Jun 28, 2018	34.47	34.69	34.29	34.65
176	AMEX	SPEM	Wed, Jun 27, 2018	35.01	35.04	34.34	34.42
175	AMEX	SPEM	Tue, Jun 26, 2018	35.32	35.33	35.07	35.14
174	AMEX	SPEM	Mon, Jun 25, 2018	35.43	35.43	34.95	35.34
173	AMEX	SPEM	Fri, Jun 22, 2018	35.91	35.91	35.67	35.73
172	AMEX	SPEM	Thu, Jun 21, 2018	35.77	35.81	35.39	35.44
171	AMEX	SPEM	Wed, Jun 20, 2018	36.07	36.14	35.92	35.95
170	AMEX	SPEM	Tue, Jun 19, 2018	35.56	35.92	35.45	35.85
169	AMEX	SPEM	Mon, Jun 18, 2018	36.17	36.18	35.95	36.13
168	AMEX	SPEM	Fri, Jun 15, 2018	36.82	36.96	36.60	36.60
167	AMEX	SPEM	Thu, Jun 14, 2018	37.30	37.39	37.06	37.11
166	AMEX	SPEM	Wed, Jun 13, 2018	37.53	37.58	37.11	37.22
165	AMEX	SPEM	Tue, Jun 12, 2018	37.65	37.70	37.38	37.55
164	AMEX	SPEM	Mon, Jun 11, 2018	37.68	37.75	37.57	37.57
163	AMEX	SPEM	Fri, Jun 8, 2018	37.53	37.78	37.37	37.70
162	AMEX	SPEM	Thu, Jun 7, 2018	38.02	38.02	37.41	37.67
161	AMEX	SPEM	Wed, Jun 6, 2018	38.06	38.18	37.93	38.08
160	AMEX	SPEM	Tue, Jun 5, 2018	37.87	37.87	37.68	37.71
159	AMEX	SPEM	Mon, Jun 4, 2018	37.82	38.03	37.82	37.99
158	AMEX	SPEM	Fri, Jun 1, 2018	37.34	37.61	37.34	37.56
157	AMEX	SPEM	Thu, May 31, 2018	37.21	37.31	36.98	37.09
156	AMEX	SPEM	Wed, May 30, 2018	36.96	37.22	36.77	37.22
155	AMEX	SPEM	Tue, May 29, 2018	37.11	37.19	36.64	36.77
154	AMEX	SPEM	Fri, May 25, 2018	37.44	37.59	37.35	37.49
153	AMEX	SPEM	Thu, May 24, 2018	37.44	37.48	37.13	37.48
152	AMEX	SPEM	Wed, May 23, 2018	37.31	37.61	37.26	37.59
151	AMEX	SPEM	Tue, May 22, 2018	37.81	37.91	37.73	37.78
150	AMEX	SPEM	Mon, May 21, 2018	37.66	37.70	37.46	37.64
149	AMEX	SPEM	Fri, May 18, 2018	37.39	37.46	37.28	37.34
148	AMEX	SPEM	Thu, May 17, 2018	37.97	38.05	37.64	37.71
147	AMEX	SPEM	Wed, May 16, 2018	38.17	38.42	38.17	38.39
146	AMEX	SPEM	Tue, May 15, 2018	37.80	37.90	37.60	37.76
145	AMEX	SPEM	Mon, May 14, 2018	38.61	38.73	38.46	38.48
144	AMEX	SPEM	Fri, May 11, 2018	38.50	38.58	38.27	38.36
143	AMEX	SPEM	Thu, May 10, 2018	38.05	38.51	38.05	38.44
142	AMEX	SPEM	Wed, May 9, 2018	37.81	37.83	37.61	37.69
141	AMEX	SPEM	Tue, May 8, 2018	37.63	37.73	37.38	37.69
140	AMEX	SPEM	Mon, May 7, 2018	37.47	37.65	37.42	37.53
139	AMEX	SPEM	Fri, May 4, 2018	37.25	37.88	37.24	37.74
138	AMEX	SPEM	Thu, May 3, 2018	37.68	37.68	37.12	37.55
137	AMEX	SPEM	Wed, May 2, 2018	38.07	38.09	37.74	37.79
136	AMEX	SPEM	Tue, May 1, 2018	37.95	37.98	37.57	37.98
135	AMEX	SPEM	Mon, Apr 30, 2018	38.48	38.50	38.08	38.08
134	AMEX	SPEM	Fri, Apr 27, 2018	38.31	38.37	38.10	38.37
133	AMEX	SPEM	Thu, Apr 26, 2018	37.93	38.18	37.87	38.16
132	AMEX	SPEM	Wed, Apr 25, 2018	37.74	37.86	37.56	37.80
131	AMEX	SPEM	Tue, Apr 24, 2018	38.54	38.65	37.90	37.95
130	AMEX	SPEM	Mon, Apr 23, 2018	38.43	38.51	38.14	38.21
129	AMEX	SPEM	Fri, Apr 20, 2018	38.75	38.77	38.40	38.54
128	AMEX	SPEM	Thu, Apr 19, 2018	39.21	39.22	38.79	38.93
127	AMEX	SPEM	Wed, Apr 18, 2018	38.93	39.22	38.90	39.15
126	AMEX	SPEM	Tue, Apr 17, 2018	38.61	38.93	38.59	38.83
125	AMEX	SPEM	Mon, Apr 16, 2018	38.71	38.81	38.61	38.80
124	AMEX	SPEM	Fri, Apr 13, 2018	39.13	39.13	38.70	38.84
123	AMEX	SPEM	Thu, Apr 12, 2018	39.18	39.33	39.08	39.25
122	AMEX	SPEM	Wed, Apr 11, 2018	39.00	39.33	38.99	39.21
121	AMEX	SPEM	Tue, Apr 10, 2018	38.99	39.23	38.88	39.19
120	AMEX	SPEM	Mon, Apr 9, 2018	38.67	38.83	38.44	38.44
119	AMEX	SPEM	Fri, Apr 6, 2018	38.81	39.05	38.27	38.44
118	AMEX	SPEM	Thu, Apr 5, 2018	39.25	39.37	39.07	39.19
117	AMEX	SPEM	Wed, Apr 4, 2018	38.04	39.11	38.01	39.09
116	AMEX	SPEM	Tue, Apr 3, 2018	38.96	39.04	38.68	39.00
115	AMEX	SPEM	Mon, Apr 2, 2018	39.07	39.19	38.30	38.63
114	AMEX	SPEM	Thu, Mar 29, 2018	38.76	39.40	38.76	39.30
113	AMEX	SPEM	Wed, Mar 28, 2018	38.67	38.76	38.36	38.60
112	AMEX	SPEM	Tue, Mar 27, 2018	39.50	39.55	38.73	38.80
111	AMEX	SPEM	Mon, Mar 26, 2018	39.28	39.51	38.84	39.49
110	AMEX	SPEM	Fri, Mar 23, 2018	39.10	39.18	38.36	38.36
109	AMEX	SPEM	Thu, Mar 22, 2018	39.38	39.53	38.90	38.93
108	AMEX	SPEM	Wed, Mar 21, 2018	39.94	40.36	39.87	40.26
107	AMEX	SPEM	Tue, Mar 20, 2018	39.97	40.15	39.90	40.05
106	AMEX	SPEM	Mon, Mar 19, 2018	39.94	39.96	39.50	39.69
105	AMEX	SPEM	Fri, Mar 16, 2018	40.16	40.33	40.11	40.14
104	AMEX	SPEM	Thu, Mar 15, 2018	40.42	40.52	40.15	40.22
103	AMEX	SPEM	Wed, Mar 14, 2018	40.54	40.60	40.12	40.35
102	AMEX	SPEM	Tue, Mar 13, 2018	40.87	40.88	40.18	40.30
101	AMEX	SPEM	Mon, Mar 12, 2018	40.65	40.80	40.50	40.72
100	AMEX	SPEM	Fri, Mar 9, 2018	40.18	40.60	40.10	40.60
99	AMEX	SPEM	Thu, Mar 8, 2018	39.90	40.00	39.70	39.84
98	AMEX	SPEM	Wed, Mar 7, 2018	39.62	39.89	39.47	39.84
97	AMEX	SPEM	Tue, Mar 6, 2018	40.14	40.25	39.82	39.95
96	AMEX	SPEM	Mon, Mar 5, 2018	39.27	39.82	39.23	39.76
95	AMEX	SPEM	Fri, Mar 2, 2018	39.14	39.70	38.90	39.62
94	AMEX	SPEM	Thu, Mar 1, 2018	39.92	40.05	39.21	39.56
93	AMEX	SPEM	Wed, Feb 28, 2018	40.14	40.15	39.60	39.60
92	AMEX	SPEM	Tue, Feb 27, 2018	40.67	40.68	40.04	40.04
91	AMEX	SPEM	Mon, Feb 26, 2018	40.95	41.19	40.73	41.18
90	AMEX	SPEM	Fri, Feb 23, 2018	40.69	40.85	40.48	40.80
89	AMEX	SPEM	Thu, Feb 22, 2018	40.23	40.51	40.14	40.20
88	AMEX	SPEM	Wed, Feb 21, 2018	40.49	40.88	40.12	40.14
87	AMEX	SPEM	Tue, Feb 20, 2018	39.96	40.26	39.82	40.04
86	AMEX	SPEM	Fri, Feb 16, 2018	40.29	40.75	40.29	40.46
85	AMEX	SPEM	Thu, Feb 15, 2018	40.54	40.69	40.04	40.59
84	AMEX	SPEM	Wed, Feb 14, 2018	38.90	40.02	38.90	39.93
83	AMEX	SPEM	Tue, Feb 13, 2018	38.84	39.14	38.71	39.06
82	AMEX	SPEM	Mon, Feb 12, 2018	38.67	39.03	38.47	38.80
81	AMEX	SPEM	Fri, Feb 9, 2018	38.18	38.48	37.15	38.24
80	AMEX	SPEM	Thu, Feb 8, 2018	39.18	39.18	37.66	37.66
79	AMEX	SPEM	Wed, Feb 7, 2018	39.47	39.84	38.98	38.99
78	AMEX	SPEM	Tue, Feb 6, 2018	38.99	40.43	38.85	40.13
77	AMEX	SPEM	Mon, Feb 5, 2018	40.28	40.63	39.05	39.11
76	AMEX	SPEM	Fri, Feb 2, 2018	40.96	40.97	40.30	40.34
75	AMEX	SPEM	Thu, Feb 1, 2018	41.26	41.49	41.15	41.21
74	AMEX	SPEM	Wed, Jan 31, 2018	41.73	41.80	41.34	41.56
73	AMEX	SPEM	Tue, Jan 30, 2018	41.39	41.41	41.09	41.24
72	AMEX	SPEM	Mon, Jan 29, 2018	41.91	41.94	41.73	41.86
71	AMEX	SPEM	Fri, Jan 26, 2018	42.18	42.47	42.06	42.45
70	AMEX	SPEM	Thu, Jan 25, 2018	41.92	42.21	41.73	41.87
69	AMEX	SPEM	Wed, Jan 24, 2018	41.82	42.03	41.68	41.98
68	AMEX	SPEM	Tue, Jan 23, 2018	41.39	41.59	41.32	41.56
67	AMEX	SPEM	Mon, Jan 22, 2018	41.18	41.43	41.10	41.42
66	AMEX	SPEM	Fri, Jan 19, 2018	40.99	41.11	40.84	41.09
65	AMEX	SPEM	Thu, Jan 18, 2018	40.68	40.82	40.65	40.72
64	AMEX	SPEM	Wed, Jan 17, 2018	40.46	40.76	40.38	40.66
63	AMEX	SPEM	Tue, Jan 16, 2018	40.35	40.47	40.02	40.05
62	AMEX	SPEM	Fri, Jan 12, 2018	39.93	40.24	39.87	40.24
61	AMEX	SPEM	Thu, Jan 11, 2018	39.58	39.87	39.58	39.87
60	AMEX	SPEM	Wed, Jan 10, 2018	39.59	39.70	39.48	39.60
59	AMEX	SPEM	Tue, Jan 9, 2018	39.84	39.84	39.63	39.80
58	AMEX	SPEM	Mon, Jan 8, 2018	39.72	39.89	39.70	39.86
57	AMEX	SPEM	Fri, Jan 5, 2018	39.57	39.83	39.53	39.83
56	AMEX	SPEM	Thu, Jan 4, 2018	39.46	39.57	39.43	39.51
55	AMEX	SPEM	Wed, Jan 3, 2018	39.15	39.34	39.12	39.26
54	AMEX	SPEM	Tue, Jan 2, 2018	38.81	39.01	38.73	39.00
53	AMEX	SPEM	Fri, Dec 29, 2017	38.28	38.37	38.15	38.15
52	AMEX	SPEM	Thu, Dec 28, 2017	38.09	38.11	37.96	38.02
51	AMEX	SPEM	Wed, Dec 27, 2017	37.83	37.89	37.76	37.82
50	AMEX	SPEM	Tue, Dec 26, 2017	37.78	37.82	37.56	37.82
49	AMEX	SPEM	Fri, Dec 22, 2017	37.70	37.80	37.61	37.80
48	AMEX	SPEM	Thu, Dec 21, 2017	37.45	37.66	37.41	37.55
47	AMEX	SPEM	Wed, Dec 20, 2017	37.32	37.33	37.18	37.23
46	AMEX	SPEM	Tue, Dec 19, 2017	37.32	37.32	37.05	37.06
45	AMEX	SPEM	Mon, Dec 18, 2017	37.16	37.34	37.13	37.20
44	AMEX	SPEM	Fri, Dec 15, 2017	36.78	36.90	36.64	36.85
43	AMEX	SPEM	Thu, Dec 14, 2017	37.15	37.21	37.02	36.76
42	AMEX	SPEM	Wed, Dec 13, 2017	37.09	37.34	37.07	37.25
41	AMEX	SPEM	Tue, Dec 12, 2017	36.80	36.94	36.72	36.90
40	AMEX	SPEM	Mon, Dec 11, 2017	37.05	37.16	37.02	37.13
39	AMEX	SPEM	Fri, Dec 8, 2017	36.91	36.92	36.75	36.90
38	AMEX	SPEM	Thu, Dec 7, 2017	36.34	36.57	36.30	36.55
37	AMEX	SPEM	Wed, Dec 6, 2017	36.40	36.52	36.25	36.50
36	AMEX	SPEM	Tue, Dec 5, 2017	36.96	37.11	36.85	36.89
35	AMEX	SPEM	Mon, Dec 4, 2017	37.28	37.28	36.91	37.07
34	AMEX	SPEM	Fri, Dec 1, 2017	37.02	37.02	36.67	36.91
33	AMEX	SPEM	Thu, Nov 30, 2017	37.30	37.30	37.14	37.20
32	AMEX	SPEM	Wed, Nov 29, 2017	37.76	37.76	37.25	37.38
31	AMEX	SPEM	Tue, Nov 28, 2017	37.91	38.03	37.76	37.99
30	AMEX	SPEM	Mon, Nov 27, 2017	37.95	37.95	37.67	37.74
29	AMEX	SPEM	Fri, Nov 24, 2017	38.03	38.12	38.01	38.05
28	AMEX	SPEM	Wed, Nov 22, 2017	38.19	38.23	38.08	38.14
27	AMEX	SPEM	Tue, Nov 21, 2017	38.01	38.20	37.99	38.12
26	AMEX	SPEM	Mon, Nov 20, 2017	37.47	37.64	37.41	37.64
25	AMEX	SPEM	Fri, Nov 17, 2017	37.36	37.56	37.33	37.50
24	AMEX	SPEM	Thu, Nov 16, 2017	37.07	37.32	37.05	37.26
23	AMEX	SPEM	Wed, Nov 15, 2017	36.68	36.71	36.46	36.66
22	AMEX	SPEM	Tue, Nov 14, 2017	37.02	37.02	36.76	36.83
21	AMEX	SPEM	Mon, Nov 13, 2017	37.01	37.15	36.99	37.12
20	AMEX	SPEM	Fri, Nov 10, 2017	37.29	37.29	37.10	37.18
19	AMEX	SPEM	Thu, Nov 9, 2017	37.28	37.32	37.03	37.23
18	AMEX	SPEM	Wed, Nov 8, 2017	37.42	37.49	37.31	37.45
17	AMEX	SPEM	Tue, Nov 7, 2017	37.61	37.61	37.24	37.25
16	AMEX	SPEM	Mon, Nov 6, 2017	37.31	37.54	37.25	37.50
15	AMEX	SPEM	Fri, Nov 3, 2017	37.31	37.31	36.93	37.12
14	AMEX	SPEM	Thu, Nov 2, 2017	37.35	37.36	37.14	37.30
13	AMEX	SPEM	Wed, Nov 1, 2017	37.41	37.43	37.18	37.20
12	AMEX	SPEM	Tue, Oct 31, 2017	37.06	37.12	36.97	37.12
11	AMEX	SPEM	Mon, Oct 30, 2017	37.02	37.07	36.86	36.94
10	AMEX	SPEM	Fri, Oct 27, 2017	36.89	37.12	36.70	37.09
9	AMEX	SPEM	Thu, Oct 26, 2017	37.01	37.01	36.65	36.70
8	AMEX	SPEM	Wed, Oct 25, 2017	37.07	37.15	36.62	36.84
7	AMEX	SPEM	Tue, Oct 24, 2017	37.05	37.13	36.90	37.01
6	AMEX	SPEM	Mon, Oct 23, 2017	37.16	37.16	36.90	36.95
5	AMEX	SPEM	Fri, Oct 20, 2017	37.23	37.25	37.11	37.17
4	AMEX	SPEM	Thu, Oct 19, 2017	37.06	37.11	36.91	37.11
3	AMEX	SPEM	Wed, Oct 18, 2017	37.44	37.44	37.28	37.34
2	AMEX	SPEM	Tue, Oct 17, 2017	37.39	37.39	37.24	37.32
1	AMEX	SPEM	Mon, Oct 16, 2017	37.65	37.68	37.49	37.49
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Index Shares Fund SPDR Portfolio Emerging Markets ETF AMEX:SPEM 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