SPDR Portfolio High Yield Bond ETF AMEX:SPHY Historical Prices

Below are the 1120 trading days of historical prices for SPHY.

# Exchange Symbol Date Open High Low Close
1120 AMEX SPHY Tue, Mar 5, 2024 23.31 23.33 23.24 23.28
1119 AMEX SPHY Mon, Mar 4, 2024 23.29 23.31 23.24 23.30
1118 AMEX SPHY Fri, Mar 1, 2024 23.23 23.29 23.18 23.29
1117 AMEX SPHY Thu, Feb 29, 2024 23.38 23.39 23.32 23.17
1116 AMEX SPHY Wed, Feb 28, 2024 23.33 23.35 23.29 23.33
1115 AMEX SPHY Tue, Feb 27, 2024 23.34 23.34 23.27 23.31
1114 AMEX SPHY Mon, Feb 26, 2024 23.39 23.39 23.28 23.30
1113 AMEX SPHY Fri, Feb 23, 2024 23.38 23.39 23.34 23.37
1112 AMEX SPHY Thu, Feb 22, 2024 23.36 23.37 23.29 23.34
1111 AMEX SPHY Wed, Feb 21, 2024 23.30 23.31 23.21 23.27
1110 AMEX SPHY Tue, Feb 20, 2024 23.25 23.31 23.22 23.30
1109 AMEX SPHY Fri, Feb 16, 2024 23.25 23.29 23.21 23.29
1108 AMEX SPHY Thu, Feb 15, 2024 23.30 23.32 23.23 23.31
1107 AMEX SPHY Wed, Feb 14, 2024 23.21 23.26 23.17 23.24
1106 AMEX SPHY Tue, Feb 13, 2024 23.18 23.20 23.08 23.14
1105 AMEX SPHY Mon, Feb 12, 2024 23.39 23.39 23.29 23.32
1104 AMEX SPHY Fri, Feb 9, 2024 23.34 23.37 23.29 23.36
1103 AMEX SPHY Thu, Feb 8, 2024 23.32 23.34 23.28 23.32
1102 AMEX SPHY Wed, Feb 7, 2024 23.34 23.34 23.26 23.33
1101 AMEX SPHY Tue, Feb 6, 2024 23.26 23.32 23.22 23.31
1100 AMEX SPHY Mon, Feb 5, 2024 23.26 23.26 23.15 23.21
1099 AMEX SPHY Fri, Feb 2, 2024 23.27 23.34 23.26 23.29
1098 AMEX SPHY Thu, Feb 1, 2024 23.39 23.42 23.29 23.41
1097 AMEX SPHY Wed, Jan 31, 2024 23.53 23.57 23.44 23.30
1096 AMEX SPHY Tue, Jan 30, 2024 23.53 23.54 23.43 23.50
1095 AMEX SPHY Mon, Jan 29, 2024 23.49 23.52 23.45 23.52
1094 AMEX SPHY Fri, Jan 26, 2024 23.49 23.51 23.46 23.46
1093 AMEX SPHY Thu, Jan 25, 2024 23.40 23.50 23.37 23.50
1092 AMEX SPHY Wed, Jan 24, 2024 23.42 23.42 23.30 23.33
1091 AMEX SPHY Tue, Jan 23, 2024 23.36 23.36 23.30 23.35
1090 AMEX SPHY Mon, Jan 22, 2024 23.37 23.41 23.33 23.35
1089 AMEX SPHY Fri, Jan 19, 2024 23.31 23.32 23.22 23.32
1088 AMEX SPHY Thu, Jan 18, 2024 23.29 23.30 23.24 23.30
1087 AMEX SPHY Wed, Jan 17, 2024 23.30 23.30 23.20 23.25
1086 AMEX SPHY Tue, Jan 16, 2024 23.42 23.43 23.31 23.32
1085 AMEX SPHY Fri, Jan 12, 2024 23.50 23.52 23.44 23.48
1084 AMEX SPHY Thu, Jan 11, 2024 23.39 23.43 23.32 23.43
1083 AMEX SPHY Wed, Jan 10, 2024 23.38 23.40 23.34 23.38
1082 AMEX SPHY Tue, Jan 9, 2024 23.26 23.35 23.23 23.34
1081 AMEX SPHY Mon, Jan 8, 2024 23.20 23.29 23.18 23.29
1080 AMEX SPHY Fri, Jan 5, 2024 23.14 23.26 23.14 23.16
1079 AMEX SPHY Thu, Jan 4, 2024 23.21 23.23 23.15 23.16
1078 AMEX SPHY Wed, Jan 3, 2024 23.20 23.29 23.13 23.24
1077 AMEX SPHY Tue, Jan 2, 2024 23.29 23.33 23.26 23.32
1076 AMEX SPHY Fri, Dec 29, 2023 23.44 23.50 23.36 23.38
1075 AMEX SPHY Thu, Dec 28, 2023 23.53 23.53 23.41 23.44
1074 AMEX SPHY Wed, Dec 27, 2023 23.49 23.57 23.43 23.52
1073 AMEX SPHY Tue, Dec 26, 2023 23.41 23.45 23.40 23.44
1072 AMEX SPHY Fri, Dec 22, 2023 23.48 23.49 23.39 23.41
1071 AMEX SPHY Thu, Dec 21, 2023 23.43 23.44 23.35 23.43
1070 AMEX SPHY Wed, Dec 20, 2023 23.38 23.41 23.31 23.34
1069 AMEX SPHY Tue, Dec 19, 2023 23.29 23.34 23.28 23.32
1068 AMEX SPHY Mon, Dec 18, 2023 23.31 23.31 23.17 23.23
1067 AMEX SPHY Fri, Dec 15, 2023 23.42 23.42 23.32 23.22
1066 AMEX SPHY Thu, Dec 14, 2023 23.46 23.49 23.37 23.41
1065 AMEX SPHY Wed, Dec 13, 2023 23.03 23.32 23.00 23.32
1064 AMEX SPHY Tue, Dec 12, 2023 22.94 22.99 22.87 22.98
1063 AMEX SPHY Mon, Dec 11, 2023 22.93 22.93 22.87 22.93
1062 AMEX SPHY Fri, Dec 8, 2023 22.94 22.95 22.88 22.92
1061 AMEX SPHY Thu, Dec 7, 2023 22.98 23.00 22.94 22.97
1060 AMEX SPHY Wed, Dec 6, 2023 22.99 22.99 22.92 22.94
1059 AMEX SPHY Tue, Dec 5, 2023 22.91 22.95 22.88 22.94
1058 AMEX SPHY Mon, Dec 4, 2023 22.88 22.93 22.84 22.92
1057 AMEX SPHY Fri, Dec 1, 2023 22.77 22.95 22.73 22.94
1056 AMEX SPHY Thu, Nov 30, 2023 22.99 23.02 22.86 22.76
1055 AMEX SPHY Wed, Nov 29, 2023 22.94 23.02 22.94 22.99
1054 AMEX SPHY Tue, Nov 28, 2023 22.75 22.87 22.75 22.86
1053 AMEX SPHY Mon, Nov 27, 2023 22.74 22.79 22.72 22.77
1052 AMEX SPHY Fri, Nov 24, 2023 22.75 22.75 22.71 22.73
1051 AMEX SPHY Wed, Nov 22, 2023 22.71 22.76 22.68 22.75
1050 AMEX SPHY Tue, Nov 21, 2023 22.67 22.70 22.64 22.69
1049 AMEX SPHY Mon, Nov 20, 2023 22.65 22.70 22.63 22.67
1048 AMEX SPHY Fri, Nov 17, 2023 22.60 22.64 22.56 22.63
1047 AMEX SPHY Thu, Nov 16, 2023 22.61 22.63 22.55 22.60
1046 AMEX SPHY Wed, Nov 15, 2023 22.66 22.66 22.55 22.59
1045 AMEX SPHY Tue, Nov 14, 2023 22.64 22.69 22.61 22.65
1044 AMEX SPHY Mon, Nov 13, 2023 22.40 22.43 22.37 22.42
1043 AMEX SPHY Fri, Nov 10, 2023 22.41 22.45 22.38 22.45
1042 AMEX SPHY Thu, Nov 9, 2023 22.50 22.50 22.33 22.34
1041 AMEX SPHY Wed, Nov 8, 2023 22.49 22.50 22.45 22.48
1040 AMEX SPHY Tue, Nov 7, 2023 22.47 22.53 22.40 22.49
1039 AMEX SPHY Mon, Nov 6, 2023 22.56 22.57 22.43 22.47
1038 AMEX SPHY Fri, Nov 3, 2023 22.51 22.59 22.42 22.57
1037 AMEX SPHY Thu, Nov 2, 2023 22.21 22.34 22.21 22.33
1036 AMEX SPHY Wed, Nov 1, 2023 21.98 22.10 21.95 22.10
1035 AMEX SPHY Tue, Oct 31, 2023 22.02 22.10 22.01 21.92
1034 AMEX SPHY Mon, Oct 30, 2023 22.00 22.02 21.95 21.99
1033 AMEX SPHY Fri, Oct 27, 2023 22.05 22.08 21.93 21.99
1032 AMEX SPHY Thu, Oct 26, 2023 21.93 22.04 21.90 22.01
1031 AMEX SPHY Wed, Oct 25, 2023 22.02 22.02 21.91 21.94
1030 AMEX SPHY Tue, Oct 24, 2023 22.00 22.05 21.96 22.05
1029 AMEX SPHY Mon, Oct 23, 2023 21.83 22.00 21.80 21.95
1028 AMEX SPHY Fri, Oct 20, 2023 21.85 21.91 21.84 21.88
1027 AMEX SPHY Thu, Oct 19, 2023 21.91 21.98 21.84 21.84
1026 AMEX SPHY Wed, Oct 18, 2023 21.99 22.02 21.90 21.91
1025 AMEX SPHY Tue, Oct 17, 2023 22.04 22.07 21.97 22.01
1024 AMEX SPHY Mon, Oct 16, 2023 22.12 22.15 22.08 22.11
1023 AMEX SPHY Fri, Oct 13, 2023 22.19 22.24 22.09 22.11
1022 AMEX SPHY Thu, Oct 12, 2023 22.22 22.22 22.06 22.11
1021 AMEX SPHY Wed, Oct 11, 2023 22.28 22.30 22.13 22.22
1020 AMEX SPHY Tue, Oct 10, 2023 22.19 22.27 22.14 22.23
1019 AMEX SPHY Mon, Oct 9, 2023 22.11 22.22 22.07 22.22
1018 AMEX SPHY Fri, Oct 6, 2023 21.94 22.09 21.90 22.06
1017 AMEX SPHY Thu, Oct 5, 2023 22.01 22.06 21.99 22.03
1016 AMEX SPHY Wed, Oct 4, 2023 22.00 22.05 21.91 22.03
1015 AMEX SPHY Tue, Oct 3, 2023 22.07 22.11 21.91 21.94
1014 AMEX SPHY Mon, Oct 2, 2023 22.23 22.24 22.10 22.13
1013 AMEX SPHY Fri, Sep 29, 2023 22.53 22.54 22.41 22.27
1012 AMEX SPHY Thu, Sep 28, 2023 22.33 22.45 22.30 22.45
1011 AMEX SPHY Wed, Sep 27, 2023 22.46 22.46 22.30 22.36
1010 AMEX SPHY Tue, Sep 26, 2023 22.46 22.48 22.35 22.38
1009 AMEX SPHY Mon, Sep 25, 2023 22.48 22.51 22.44 22.47
1008 AMEX SPHY Fri, Sep 22, 2023 22.54 22.58 22.49 22.49
1007 AMEX SPHY Thu, Sep 21, 2023 22.56 22.58 22.47 22.49
1006 AMEX SPHY Wed, Sep 20, 2023 22.71 22.73 22.63 22.64
1005 AMEX SPHY Tue, Sep 19, 2023 22.70 22.70 22.63 22.67
1004 AMEX SPHY Mon, Sep 18, 2023 22.69 22.73 22.69 22.71
1003 AMEX SPHY Fri, Sep 15, 2023 22.74 22.75 22.69 22.70
1002 AMEX SPHY Thu, Sep 14, 2023 22.79 22.79 22.73 22.78
1001 AMEX SPHY Wed, Sep 13, 2023 22.70 22.76 22.70 22.75
1000 AMEX SPHY Tue, Sep 12, 2023 22.71 22.72 22.67 22.69
999 AMEX SPHY Mon, Sep 11, 2023 22.72 22.72 22.66 22.70
998 AMEX SPHY Fri, Sep 8, 2023 22.71 22.75 22.66 22.67
997 AMEX SPHY Thu, Sep 7, 2023 22.60 22.70 22.59 22.70
996 AMEX SPHY Wed, Sep 6, 2023 22.68 22.68 22.58 22.63
995 AMEX SPHY Tue, Sep 5, 2023 22.82 22.82 22.66 22.68
994 AMEX SPHY Fri, Sep 1, 2023 22.85 22.86 22.74 22.83
993 AMEX SPHY Thu, Aug 31, 2023 22.91 22.93 22.86 22.78
992 AMEX SPHY Wed, Aug 30, 2023 22.92 22.95 22.90 22.92
991 AMEX SPHY Tue, Aug 29, 2023 22.77 22.92 22.74 22.92
990 AMEX SPHY Mon, Aug 28, 2023 22.75 22.78 22.71 22.78
989 AMEX SPHY Fri, Aug 25, 2023 22.60 22.72 22.59 22.69
988 AMEX SPHY Thu, Aug 24, 2023 22.75 22.75 22.59 22.60
987 AMEX SPHY Wed, Aug 23, 2023 22.65 22.77 22.63 22.74
986 AMEX SPHY Tue, Aug 22, 2023 22.64 22.64 22.54 22.57
985 AMEX SPHY Mon, Aug 21, 2023 22.58 22.58 22.48 22.56
984 AMEX SPHY Fri, Aug 18, 2023 22.49 22.62 22.48 22.57
983 AMEX SPHY Thu, Aug 17, 2023 22.68 22.68 22.49 22.52
982 AMEX SPHY Wed, Aug 16, 2023 22.70 22.74 22.63 22.65
981 AMEX SPHY Tue, Aug 15, 2023 22.74 22.75 22.68 22.69
980 AMEX SPHY Mon, Aug 14, 2023 22.71 22.78 22.67 22.75
979 AMEX SPHY Fri, Aug 11, 2023 22.73 22.75 22.70 22.72
978 AMEX SPHY Thu, Aug 10, 2023 22.88 22.90 22.73 22.80
977 AMEX SPHY Wed, Aug 9, 2023 22.81 22.82 22.76 22.80
976 AMEX SPHY Tue, Aug 8, 2023 22.78 22.83 22.72 22.82
975 AMEX SPHY Mon, Aug 7, 2023 22.80 22.80 22.70 22.78
974 AMEX SPHY Fri, Aug 4, 2023 22.70 22.80 22.67 22.72
973 AMEX SPHY Thu, Aug 3, 2023 22.61 22.64 22.56 22.60
972 AMEX SPHY Wed, Aug 2, 2023 22.70 22.70 22.60 22.68
971 AMEX SPHY Tue, Aug 1, 2023 22.82 22.83 22.71 22.76
970 AMEX SPHY Mon, Jul 31, 2023 22.97 23.02 22.95 22.88
969 AMEX SPHY Fri, Jul 28, 2023 22.90 22.95 22.87 22.92
968 AMEX SPHY Thu, Jul 27, 2023 23.04 23.04 22.77 22.82
967 AMEX SPHY Wed, Jul 26, 2023 22.89 23.00 22.87 22.98
966 AMEX SPHY Tue, Jul 25, 2023 22.90 22.92 22.86 22.89
965 AMEX SPHY Mon, Jul 24, 2023 22.96 23.00 22.90 22.92
964 AMEX SPHY Fri, Jul 21, 2023 22.93 23.00 22.88 22.92
963 AMEX SPHY Thu, Jul 20, 2023 22.90 22.91 22.81 22.89
962 AMEX SPHY Wed, Jul 19, 2023 22.99 23.02 22.94 22.96
961 AMEX SPHY Tue, Jul 18, 2023 22.93 22.98 22.89 22.96
960 AMEX SPHY Mon, Jul 17, 2023 22.84 22.90 22.80 22.90
959 AMEX SPHY Fri, Jul 14, 2023 23.01 23.01 22.82 22.82
958 AMEX SPHY Thu, Jul 13, 2023 22.96 23.01 22.92 22.99
957 AMEX SPHY Wed, Jul 12, 2023 22.85 22.90 22.82 22.87
956 AMEX SPHY Tue, Jul 11, 2023 22.65 22.70 22.60 22.70
955 AMEX SPHY Mon, Jul 10, 2023 22.53 22.61 22.49 22.61
954 AMEX SPHY Fri, Jul 7, 2023 22.46 22.62 22.45 22.51
953 AMEX SPHY Thu, Jul 6, 2023 22.53 22.53 22.38 22.50
952 AMEX SPHY Wed, Jul 5, 2023 22.66 22.68 22.58 22.63
951 AMEX SPHY Mon, Jul 3, 2023 22.72 22.72 22.65 22.67
950 AMEX SPHY Fri, Jun 30, 2023 22.82 22.88 22.78 22.70
949 AMEX SPHY Thu, Jun 29, 2023 22.73 22.73 22.64 22.73
948 AMEX SPHY Wed, Jun 28, 2023 22.66 22.78 22.64 22.78
947 AMEX SPHY Tue, Jun 27, 2023 22.63 22.67 22.60 22.64
946 AMEX SPHY Mon, Jun 26, 2023 22.59 22.63 22.56 22.61
945 AMEX SPHY Fri, Jun 23, 2023 22.61 22.61 22.53 22.56
944 AMEX SPHY Thu, Jun 22, 2023 22.66 22.66 22.61 22.63
943 AMEX SPHY Wed, Jun 21, 2023 22.73 22.73 22.64 22.67
942 AMEX SPHY Tue, Jun 20, 2023 22.76 22.77 22.72 22.76
941 AMEX SPHY Fri, Jun 16, 2023 22.84 22.84 22.75 22.77
940 AMEX SPHY Thu, Jun 15, 2023 22.79 22.83 22.75 22.83
939 AMEX SPHY Wed, Jun 14, 2023 22.75 22.79 22.64 22.75
938 AMEX SPHY Tue, Jun 13, 2023 22.73 22.77 22.69 22.74
937 AMEX SPHY Mon, Jun 12, 2023 22.77 22.77 22.62 22.70
936 AMEX SPHY Fri, Jun 9, 2023 22.72 22.74 22.68 22.70
935 AMEX SPHY Thu, Jun 8, 2023 22.56 22.70 22.56 22.70
934 AMEX SPHY Wed, Jun 7, 2023 22.70 22.72 22.53 22.56
933 AMEX SPHY Tue, Jun 6, 2023 22.65 22.68 22.50 22.65
932 AMEX SPHY Mon, Jun 5, 2023 22.64 22.64 22.56 22.63
931 AMEX SPHY Fri, Jun 2, 2023 22.61 22.69 22.57 22.63
930 AMEX SPHY Thu, Jun 1, 2023 22.44 22.58 22.42 22.52
929 AMEX SPHY Wed, May 31, 2023 22.60 22.61 22.50 22.39
928 AMEX SPHY Tue, May 30, 2023 22.63 22.63 22.56 22.62
927 AMEX SPHY Fri, May 26, 2023 22.43 22.54 22.39 22.53
926 AMEX SPHY Thu, May 25, 2023 22.49 22.49 22.38 22.39
925 AMEX SPHY Wed, May 24, 2023 22.54 22.54 22.35 22.42
924 AMEX SPHY Tue, May 23, 2023 22.65 22.65 22.52 22.55
923 AMEX SPHY Mon, May 22, 2023 22.58 22.71 22.57 22.68
922 AMEX SPHY Fri, May 19, 2023 22.56 22.61 22.54 22.56
921 AMEX SPHY Thu, May 18, 2023 22.51 22.55 22.45 22.55
920 AMEX SPHY Wed, May 17, 2023 22.50 22.58 22.48 22.55
919 AMEX SPHY Tue, May 16, 2023 22.59 22.59 22.44 22.48
918 AMEX SPHY Mon, May 15, 2023 22.61 22.65 22.58 22.60
917 AMEX SPHY Fri, May 12, 2023 22.73 22.73 22.56 22.61
916 AMEX SPHY Thu, May 11, 2023 22.72 22.75 22.67 22.69
915 AMEX SPHY Wed, May 10, 2023 22.70 22.76 22.64 22.72
914 AMEX SPHY Tue, May 9, 2023 22.62 22.63 22.57 22.61
913 AMEX SPHY Mon, May 8, 2023 22.71 22.71 22.59 22.67
912 AMEX SPHY Fri, May 5, 2023 22.66 22.71 22.62 22.71
911 AMEX SPHY Thu, May 4, 2023 22.61 22.61 22.50 22.60
910 AMEX SPHY Wed, May 3, 2023 22.72 22.75 22.63 22.71
909 AMEX SPHY Tue, May 2, 2023 22.70 22.70 22.59 22.68
908 AMEX SPHY Mon, May 1, 2023 22.77 22.77 22.64 22.70
907 AMEX SPHY Fri, Apr 28, 2023 22.81 22.96 22.81 22.80
906 AMEX SPHY Thu, Apr 27, 2023 22.81 22.89 22.74 22.81
905 AMEX SPHY Wed, Apr 26, 2023 22.87 22.87 22.74 22.80
904 AMEX SPHY Tue, Apr 25, 2023 22.88 22.89 22.81 22.84
903 AMEX SPHY Mon, Apr 24, 2023 22.81 22.90 22.80 22.86
902 AMEX SPHY Fri, Apr 21, 2023 22.79 22.83 22.73 22.82
901 AMEX SPHY Thu, Apr 20, 2023 22.75 22.76 22.71 22.74
900 AMEX SPHY Wed, Apr 19, 2023 22.79 22.81 22.75 22.79
899 AMEX SPHY Tue, Apr 18, 2023 22.88 22.92 22.78 22.83
898 AMEX SPHY Mon, Apr 17, 2023 22.84 22.85 22.73 22.83
897 AMEX SPHY Fri, Apr 14, 2023 22.91 22.95 22.80 22.90
896 AMEX SPHY Thu, Apr 13, 2023 22.80 22.97 22.80 22.91
895 AMEX SPHY Wed, Apr 12, 2023 22.91 22.91 22.74 22.78
894 AMEX SPHY Tue, Apr 11, 2023 22.74 22.82 22.72 22.81
893 AMEX SPHY Mon, Apr 10, 2023 22.68 22.77 22.60 22.77
892 AMEX SPHY Thu, Apr 6, 2023 22.65 22.79 22.58 22.76
891 AMEX SPHY Wed, Apr 5, 2023 22.77 22.79 22.62 22.63
890 AMEX SPHY Tue, Apr 4, 2023 22.86 22.86 22.73 22.77
889 AMEX SPHY Mon, Apr 3, 2023 22.83 22.86 22.75 22.85
888 AMEX SPHY Fri, Mar 31, 2023 22.78 22.99 22.77 22.85
887 AMEX SPHY Thu, Mar 30, 2023 22.66 22.72 22.58 22.69
886 AMEX SPHY Wed, Mar 29, 2023 22.44 22.61 22.44 22.59
885 AMEX SPHY Tue, Mar 28, 2023 22.30 22.35 22.29 22.34
884 AMEX SPHY Mon, Mar 27, 2023 22.47 22.48 22.33 22.34
883 AMEX SPHY Fri, Mar 24, 2023 22.39 22.42 22.33 22.36
882 AMEX SPHY Thu, Mar 23, 2023 22.56 22.61 22.34 22.44
881 AMEX SPHY Wed, Mar 22, 2023 22.51 22.70 22.41 22.50
880 AMEX SPHY Tue, Mar 21, 2023 22.39 22.50 22.37 22.50
879 AMEX SPHY Mon, Mar 20, 2023 22.35 22.38 22.22 22.30
878 AMEX SPHY Fri, Mar 17, 2023 22.41 22.44 22.31 22.35
877 AMEX SPHY Thu, Mar 16, 2023 22.27 22.52 22.26 22.52
876 AMEX SPHY Wed, Mar 15, 2023 22.27 22.35 22.20 22.31
875 AMEX SPHY Tue, Mar 14, 2023 22.46 22.50 22.33 22.44
874 AMEX SPHY Mon, Mar 13, 2023 22.32 22.52 22.23 22.29
873 AMEX SPHY Fri, Mar 10, 2023 22.44 22.52 22.30 22.38
872 AMEX SPHY Thu, Mar 9, 2023 22.54 22.60 22.31 22.44
871 AMEX SPHY Wed, Mar 8, 2023 22.64 22.64 22.43 22.50
870 AMEX SPHY Tue, Mar 7, 2023 22.74 22.76 22.59 22.62
869 AMEX SPHY Mon, Mar 6, 2023 22.80 22.80 22.71 22.71
868 AMEX SPHY Fri, Mar 3, 2023 22.60 22.75 22.58 22.71
867 AMEX SPHY Thu, Mar 2, 2023 22.45 22.54 22.39 22.53
866 AMEX SPHY Wed, Mar 1, 2023 22.54 22.58 22.45 22.52
865 AMEX SPHY Tue, Feb 28, 2023 22.72 22.72 22.65 22.57
864 AMEX SPHY Mon, Feb 27, 2023 22.69 22.76 22.62 22.74
863 AMEX SPHY Fri, Feb 24, 2023 22.56 22.61 22.48 22.61
862 AMEX SPHY Thu, Feb 23, 2023 22.60 22.74 22.56 22.72
861 AMEX SPHY Wed, Feb 22, 2023 22.42 22.60 22.42 22.55
860 AMEX SPHY Tue, Feb 21, 2023 22.59 22.59 22.31 22.41
859 AMEX SPHY Fri, Feb 17, 2023 22.60 22.72 22.51 22.71
858 AMEX SPHY Thu, Feb 16, 2023 22.74 22.74 22.61 22.65
857 AMEX SPHY Wed, Feb 15, 2023 22.78 22.81 22.70 22.81
856 AMEX SPHY Tue, Feb 14, 2023 22.81 22.87 22.70 22.83
855 AMEX SPHY Mon, Feb 13, 2023 22.83 22.88 22.76 22.86
854 AMEX SPHY Fri, Feb 10, 2023 22.94 22.94 22.72 22.79
853 AMEX SPHY Thu, Feb 9, 2023 23.15 23.15 22.89 22.97
852 AMEX SPHY Wed, Feb 8, 2023 23.08 23.16 23.01 23.09
851 AMEX SPHY Tue, Feb 7, 2023 23.07 23.22 23.04 23.13
850 AMEX SPHY Mon, Feb 6, 2023 23.09 23.11 23.02 23.07
849 AMEX SPHY Fri, Feb 3, 2023 23.24 23.31 23.18 23.21
848 AMEX SPHY Thu, Feb 2, 2023 23.41 23.44 23.34 23.40
847 AMEX SPHY Wed, Feb 1, 2023 23.06 23.33 22.99 23.30
846 AMEX SPHY Tue, Jan 31, 2023 23.08 23.17 23.04 23.04
845 AMEX SPHY Mon, Jan 30, 2023 23.08 23.08 23.00 23.02
844 AMEX SPHY Fri, Jan 27, 2023 23.14 23.17 23.07 23.12
843 AMEX SPHY Thu, Jan 26, 2023 23.18 23.19 23.09 23.19
842 AMEX SPHY Wed, Jan 25, 2023 23.08 23.16 23.04 23.12
841 AMEX SPHY Tue, Jan 24, 2023 23.11 23.15 23.03 23.15
840 AMEX SPHY Mon, Jan 23, 2023 23.13 23.18 23.07 23.13
839 AMEX SPHY Fri, Jan 20, 2023 23.10 23.13 23.00 23.13
838 AMEX SPHY Thu, Jan 19, 2023 23.14 23.15 23.02 23.10
837 AMEX SPHY Wed, Jan 18, 2023 23.30 23.36 23.14 23.23
836 AMEX SPHY Tue, Jan 17, 2023 23.21 23.22 23.14 23.20
835 AMEX SPHY Fri, Jan 13, 2023 23.14 23.25 23.10 23.24
834 AMEX SPHY Thu, Jan 12, 2023 23.12 23.22 23.02 23.21
833 AMEX SPHY Wed, Jan 11, 2023 23.01 23.11 23.01 23.11
832 AMEX SPHY Tue, Jan 10, 2023 22.95 22.97 22.88 22.96
831 AMEX SPHY Mon, Jan 9, 2023 22.93 22.99 22.90 22.94
830 AMEX SPHY Fri, Jan 6, 2023 22.67 22.94 22.65 22.87
829 AMEX SPHY Thu, Jan 5, 2023 22.52 22.58 22.46 22.58
828 AMEX SPHY Wed, Jan 4, 2023 22.47 22.60 22.39 22.57
827 AMEX SPHY Tue, Jan 3, 2023 22.44 22.48 22.32 22.34
826 AMEX SPHY Fri, Dec 30, 2022 22.24 22.34 22.24 22.34
825 AMEX SPHY Thu, Dec 29, 2022 22.11 22.32 22.11 22.28
824 AMEX SPHY Wed, Dec 28, 2022 22.34 22.38 22.03 22.14
823 AMEX SPHY Tue, Dec 27, 2022 22.53 22.53 22.30 22.30
822 AMEX SPHY Fri, Dec 23, 2022 22.48 22.54 22.40 22.54
821 AMEX SPHY Thu, Dec 22, 2022 22.53 22.56 22.40 22.52
820 AMEX SPHY Wed, Dec 21, 2022 22.49 22.65 22.49 22.57
819 AMEX SPHY Tue, Dec 20, 2022 22.40 22.47 22.33 22.40
818 AMEX SPHY Mon, Dec 19, 2022 22.51 22.54 22.43 22.47
817 AMEX SPHY Fri, Dec 16, 2022 22.70 22.76 22.65 22.57
816 AMEX SPHY Thu, Dec 15, 2022 22.83 22.85 22.72 22.83
815 AMEX SPHY Wed, Dec 14, 2022 23.05 23.07 22.76 22.92
814 AMEX SPHY Tue, Dec 13, 2022 23.11 23.13 22.88 23.00
813 AMEX SPHY Mon, Dec 12, 2022 22.76 22.82 22.73 22.78
812 AMEX SPHY Fri, Dec 9, 2022 22.68 22.78 22.68 22.73
811 AMEX SPHY Thu, Dec 8, 2022 22.70 22.75 22.64 22.68
810 AMEX SPHY Wed, Dec 7, 2022 22.59 22.72 22.58 22.66
809 AMEX SPHY Tue, Dec 6, 2022 22.70 22.74 22.54 22.62
808 AMEX SPHY Mon, Dec 5, 2022 22.81 22.81 22.60 22.72
807 AMEX SPHY Fri, Dec 2, 2022 22.73 22.90 22.68 22.90
806 AMEX SPHY Thu, Dec 1, 2022 22.88 22.90 22.73 22.87
805 AMEX SPHY Wed, Nov 30, 2022 22.68 22.97 22.60 22.84
804 AMEX SPHY Tue, Nov 29, 2022 22.52 22.67 22.49 22.67
803 AMEX SPHY Mon, Nov 28, 2022 22.72 22.72 22.53 22.53
802 AMEX SPHY Fri, Nov 25, 2022 22.79 22.82 22.69 22.72
801 AMEX SPHY Wed, Nov 23, 2022 22.71 22.84 22.63 22.78
800 AMEX SPHY Tue, Nov 22, 2022 22.58 22.72 22.51 22.72
799 AMEX SPHY Mon, Nov 21, 2022 22.51 22.57 22.47 22.49
798 AMEX SPHY Fri, Nov 18, 2022 22.55 22.60 22.45 22.54
797 AMEX SPHY Thu, Nov 17, 2022 22.37 22.51 22.37 22.46
796 AMEX SPHY Wed, Nov 16, 2022 22.60 22.64 22.46 22.57
795 AMEX SPHY Tue, Nov 15, 2022 22.60 22.61 22.46 22.60
794 AMEX SPHY Mon, Nov 14, 2022 22.50 22.52 22.36 22.42
793 AMEX SPHY Fri, Nov 11, 2022 22.50 22.60 22.41 22.57
792 AMEX SPHY Thu, Nov 10, 2022 22.43 22.52 22.30 22.52
791 AMEX SPHY Wed, Nov 9, 2022 22.07 22.09 21.82 21.83
790 AMEX SPHY Tue, Nov 8, 2022 22.18 22.20 22.03 22.13
789 AMEX SPHY Mon, Nov 7, 2022 22.19 22.21 22.08 22.17
788 AMEX SPHY Fri, Nov 4, 2022 22.17 22.20 22.00 22.14
787 AMEX SPHY Thu, Nov 3, 2022 21.95 22.08 21.84 22.05
786 AMEX SPHY Wed, Nov 2, 2022 22.38 22.50 22.10 22.11
785 AMEX SPHY Tue, Nov 1, 2022 22.45 22.45 22.23 22.35
784 AMEX SPHY Mon, Oct 31, 2022 22.55 22.55 22.31 22.24
783 AMEX SPHY Fri, Oct 28, 2022 22.49 22.72 22.49 22.63
782 AMEX SPHY Thu, Oct 27, 2022 22.38 22.57 22.31 22.50
781 AMEX SPHY Wed, Oct 26, 2022 22.25 22.40 22.20 22.35
780 AMEX SPHY Tue, Oct 25, 2022 22.13 22.29 22.13 22.25
779 AMEX SPHY Mon, Oct 24, 2022 22.07 22.17 21.93 22.14
778 AMEX SPHY Fri, Oct 21, 2022 21.88 22.08 21.83 22.00
777 AMEX SPHY Thu, Oct 20, 2022 22.02 22.18 21.83 21.84
776 AMEX SPHY Wed, Oct 19, 2022 22.11 22.11 21.96 22.00
775 AMEX SPHY Tue, Oct 18, 2022 22.24 22.25 22.06 22.21
774 AMEX SPHY Mon, Oct 17, 2022 21.93 22.10 21.91 21.96
773 AMEX SPHY Fri, Oct 14, 2022 21.98 21.98 21.72 21.77
772 AMEX SPHY Thu, Oct 13, 2022 21.53 21.84 21.45 21.80
771 AMEX SPHY Wed, Oct 12, 2022 21.76 21.84 21.73 21.78
770 AMEX SPHY Tue, Oct 11, 2022 21.75 21.90 21.69 21.77
769 AMEX SPHY Mon, Oct 10, 2022 21.95 21.95 21.60 21.71
768 AMEX SPHY Fri, Oct 7, 2022 22.10 22.15 21.94 21.97
767 AMEX SPHY Thu, Oct 6, 2022 22.26 22.31 22.16 22.20
766 AMEX SPHY Wed, Oct 5, 2022 22.20 22.30 22.06 22.30
765 AMEX SPHY Tue, Oct 4, 2022 22.15 22.30 22.15 22.30
764 AMEX SPHY Mon, Oct 3, 2022 21.84 21.93 21.82 21.90
763 AMEX SPHY Fri, Sep 30, 2022 21.94 22.05 21.76 21.69
762 AMEX SPHY Thu, Sep 29, 2022 21.98 21.99 21.75 21.91
761 AMEX SPHY Wed, Sep 28, 2022 21.86 22.08 21.79 22.08
760 AMEX SPHY Tue, Sep 27, 2022 21.92 21.95 21.65 21.70
759 AMEX SPHY Mon, Sep 26, 2022 21.95 22.05 21.78 21.82
758 AMEX SPHY Fri, Sep 23, 2022 22.23 22.23 21.97 22.00
757 AMEX SPHY Thu, Sep 22, 2022 22.38 22.39 22.24 22.33
756 AMEX SPHY Wed, Sep 21, 2022 22.53 22.63 22.34 22.46
755 AMEX SPHY Tue, Sep 20, 2022 22.60 22.60 22.47 22.53
754 AMEX SPHY Mon, Sep 19, 2022 22.57 22.77 22.55 22.77
753 AMEX SPHY Fri, Sep 16, 2022 22.41 22.62 22.40 22.59
752 AMEX SPHY Thu, Sep 15, 2022 22.67 22.71 22.56 22.57
751 AMEX SPHY Wed, Sep 14, 2022 22.75 22.86 22.68 22.68
750 AMEX SPHY Tue, Sep 13, 2022 22.99 23.15 22.70 22.70
749 AMEX SPHY Mon, Sep 12, 2022 23.15 23.24 23.10 23.18
748 AMEX SPHY Fri, Sep 9, 2022 23.10 23.20 23.03 23.07
747 AMEX SPHY Thu, Sep 8, 2022 22.88 23.02 22.84 23.02
746 AMEX SPHY Wed, Sep 7, 2022 22.66 22.94 22.66 22.93
745 AMEX SPHY Tue, Sep 6, 2022 22.69 22.73 22.57 22.65
744 AMEX SPHY Fri, Sep 2, 2022 22.83 22.94 22.65 22.65
743 AMEX SPHY Thu, Sep 1, 2022 22.63 22.74 22.52 22.69
742 AMEX SPHY Wed, Aug 31, 2022 22.99 22.99 22.76 22.70
741 AMEX SPHY Tue, Aug 30, 2022 23.10 23.12 22.82 22.90
740 AMEX SPHY Mon, Aug 29, 2022 23.07 23.14 22.97 23.04
739 AMEX SPHY Fri, Aug 26, 2022 23.53 23.53 23.13 23.15
738 AMEX SPHY Thu, Aug 25, 2022 23.38 23.56 23.35 23.56
737 AMEX SPHY Wed, Aug 24, 2022 23.28 23.36 23.27 23.29
736 AMEX SPHY Tue, Aug 23, 2022 23.21 23.32 23.20 23.28
735 AMEX SPHY Mon, Aug 22, 2022 23.30 23.33 23.20 23.25
734 AMEX SPHY Fri, Aug 19, 2022 23.69 23.69 23.39 23.45
733 AMEX SPHY Thu, Aug 18, 2022 23.69 23.73 23.68 23.70
732 AMEX SPHY Wed, Aug 17, 2022 23.70 23.77 23.62 23.65
731 AMEX SPHY Tue, Aug 16, 2022 23.88 23.92 23.80 23.84
730 AMEX SPHY Mon, Aug 15, 2022 23.90 24.02 23.90 23.90
729 AMEX SPHY Fri, Aug 12, 2022 23.83 24.00 23.80 23.98
728 AMEX SPHY Thu, Aug 11, 2022 23.97 24.10 23.74 23.83
727 AMEX SPHY Wed, Aug 10, 2022 23.89 23.96 23.83 23.96
726 AMEX SPHY Tue, Aug 9, 2022 23.72 23.72 23.56 23.56
725 AMEX SPHY Mon, Aug 8, 2022 23.82 23.89 23.72 23.77
724 AMEX SPHY Fri, Aug 5, 2022 23.64 23.72 23.55 23.70
723 AMEX SPHY Thu, Aug 4, 2022 23.68 23.80 23.68 23.78
722 AMEX SPHY Wed, Aug 3, 2022 23.59 23.75 23.56 23.69
721 AMEX SPHY Tue, Aug 2, 2022 23.63 23.63 23.53 23.60
720 AMEX SPHY Mon, Aug 1, 2022 23.53 23.69 23.50 23.60
719 AMEX SPHY Fri, Jul 29, 2022 23.68 23.77 23.59 23.65
718 AMEX SPHY Thu, Jul 28, 2022 23.43 23.70 23.43 23.70
717 AMEX SPHY Wed, Jul 27, 2022 23.21 23.46 23.21 23.36
716 AMEX SPHY Tue, Jul 26, 2022 23.25 23.27 23.10 23.10
715 AMEX SPHY Mon, Jul 25, 2022 23.36 23.37 23.26 23.33
714 AMEX SPHY Fri, Jul 22, 2022 23.33 23.51 23.26 23.32
713 AMEX SPHY Thu, Jul 21, 2022 23.04 23.37 23.04 23.34
712 AMEX SPHY Wed, Jul 20, 2022 22.98 23.26 22.98 23.16
711 AMEX SPHY Tue, Jul 19, 2022 22.77 23.03 22.77 22.97
710 AMEX SPHY Mon, Jul 18, 2022 22.97 22.97 22.65 22.70
709 AMEX SPHY Fri, Jul 15, 2022 22.74 22.93 22.74 22.93
708 AMEX SPHY Thu, Jul 14, 2022 22.48 22.65 22.37 22.65
707 AMEX SPHY Wed, Jul 13, 2022 22.55 22.75 22.46 22.69
706 AMEX SPHY Tue, Jul 12, 2022 22.68 22.75 22.64 22.74
705 AMEX SPHY Mon, Jul 11, 2022 22.76 22.77 22.63 22.65
704 AMEX SPHY Fri, Jul 8, 2022 22.70 22.83 22.61 22.83
703 AMEX SPHY Thu, Jul 7, 2022 22.49 22.75 22.49 22.73
702 AMEX SPHY Wed, Jul 6, 2022 22.50 22.50 22.37 22.43
701 AMEX SPHY Tue, Jul 5, 2022 22.43 22.52 22.29 22.51
700 AMEX SPHY Fri, Jul 1, 2022 22.42 22.58 22.39 22.45
699 AMEX SPHY Thu, Jun 30, 2022 22.40 22.53 22.35 22.33
698 AMEX SPHY Wed, Jun 29, 2022 22.58 22.58 22.43 22.53
697 AMEX SPHY Tue, Jun 28, 2022 22.83 22.83 22.56 22.57
696 AMEX SPHY Mon, Jun 27, 2022 22.93 22.93 22.79 22.81
695 AMEX SPHY Fri, Jun 24, 2022 22.84 23.00 22.79 22.88
694 AMEX SPHY Thu, Jun 23, 2022 22.69 22.82 22.65 22.82
693 AMEX SPHY Wed, Jun 22, 2022 22.57 22.71 22.57 22.63
692 AMEX SPHY Tue, Jun 21, 2022 22.74 22.84 22.58 22.62
691 AMEX SPHY Fri, Jun 17, 2022 22.61 22.76 22.60 22.61
690 AMEX SPHY Thu, Jun 16, 2022 22.60 22.73 22.38 22.58
689 AMEX SPHY Wed, Jun 15, 2022 22.64 22.99 22.64 22.97
688 AMEX SPHY Tue, Jun 14, 2022 22.52 22.68 22.36 22.54
687 AMEX SPHY Mon, Jun 13, 2022 22.89 22.89 22.25 22.34
686 AMEX SPHY Fri, Jun 10, 2022 23.43 23.43 22.97 23.16
685 AMEX SPHY Thu, Jun 9, 2022 23.67 23.67 23.44 23.50
684 AMEX SPHY Wed, Jun 8, 2022 23.89 23.89 23.66 23.72
683 AMEX SPHY Tue, Jun 7, 2022 23.78 23.90 23.74 23.86
682 AMEX SPHY Mon, Jun 6, 2022 24.02 24.22 23.79 23.81
681 AMEX SPHY Fri, Jun 3, 2022 24.09 24.09 23.93 23.95
680 AMEX SPHY Thu, Jun 2, 2022 24.03 24.15 23.98 24.15
679 AMEX SPHY Wed, Jun 1, 2022 24.11 24.15 23.98 24.05
678 AMEX SPHY Tue, May 31, 2022 24.31 24.34 24.15 24.10
677 AMEX SPHY Fri, May 27, 2022 24.31 24.37 24.22 24.37
676 AMEX SPHY Thu, May 26, 2022 23.98 24.18 23.98 24.18
675 AMEX SPHY Wed, May 25, 2022 23.56 23.93 23.56 23.93
674 AMEX SPHY Tue, May 24, 2022 23.41 23.58 23.35 23.55
673 AMEX SPHY Mon, May 23, 2022 23.43 23.48 23.40 23.41
672 AMEX SPHY Fri, May 20, 2022 23.46 23.48 23.29 23.45
671 AMEX SPHY Thu, May 19, 2022 23.25 23.44 23.25 23.42
670 AMEX SPHY Wed, May 18, 2022 23.33 23.35 23.21 23.22
669 AMEX SPHY Tue, May 17, 2022 23.53 23.53 23.38 23.47
668 AMEX SPHY Mon, May 16, 2022 23.53 23.54 23.43 23.49
667 AMEX SPHY Fri, May 13, 2022 23.53 23.58 23.35 23.50
666 AMEX SPHY Thu, May 12, 2022 23.46 23.52 23.35 23.42
665 AMEX SPHY Wed, May 11, 2022 23.58 23.69 23.49 23.50
664 AMEX SPHY Tue, May 10, 2022 23.64 23.67 23.52 23.60
663 AMEX SPHY Mon, May 9, 2022 23.63 23.64 23.50 23.50
662 AMEX SPHY Fri, May 6, 2022 23.81 23.86 23.67 23.68
661 AMEX SPHY Thu, May 5, 2022 24.17 24.17 23.80 23.88
660 AMEX SPHY Wed, May 4, 2022 24.08 24.32 23.92 24.29
659 AMEX SPHY Tue, May 3, 2022 23.93 24.09 23.86 24.06
658 AMEX SPHY Mon, May 2, 2022 23.95 24.00 23.80 23.88
657 AMEX SPHY Fri, Apr 29, 2022 24.24 24.31 24.04 23.94
656 AMEX SPHY Thu, Apr 28, 2022 24.21 24.37 24.17 24.33
655 AMEX SPHY Wed, Apr 27, 2022 24.36 24.37 24.16 24.21
654 AMEX SPHY Tue, Apr 26, 2022 24.46 24.54 24.35 24.35
653 AMEX SPHY Mon, Apr 25, 2022 24.32 24.51 24.30 24.51
652 AMEX SPHY Fri, Apr 22, 2022 24.41 24.43 24.26 24.28
651 AMEX SPHY Thu, Apr 21, 2022 24.65 24.66 24.41 24.46
650 AMEX SPHY Wed, Apr 20, 2022 24.58 24.63 24.54 24.57
649 AMEX SPHY Tue, Apr 19, 2022 24.55 24.56 24.46 24.51
648 AMEX SPHY Mon, Apr 18, 2022 24.58 24.58 24.45 24.58
647 AMEX SPHY Thu, Apr 14, 2022 24.78 24.78 24.52 24.58
646 AMEX SPHY Wed, Apr 13, 2022 24.63 24.74 24.63 24.74
645 AMEX SPHY Tue, Apr 12, 2022 24.51 24.68 24.48 24.60
644 AMEX SPHY Mon, Apr 11, 2022 24.55 24.55 24.35 24.35
643 AMEX SPHY Fri, Apr 8, 2022 24.68 24.72 24.58 24.58
642 AMEX SPHY Thu, Apr 7, 2022 24.79 24.81 24.68 24.68
641 AMEX SPHY Wed, Apr 6, 2022 24.83 24.89 24.72 24.78
640 AMEX SPHY Tue, Apr 5, 2022 25.16 25.18 24.92 24.93
639 AMEX SPHY Mon, Apr 4, 2022 25.07 25.23 25.06 25.22
638 AMEX SPHY Fri, Apr 1, 2022 25.03 25.09 24.93 25.09
637 AMEX SPHY Thu, Mar 31, 2022 25.26 25.26 25.10 24.99
636 AMEX SPHY Wed, Mar 30, 2022 25.29 25.29 25.16 25.19
635 AMEX SPHY Tue, Mar 29, 2022 25.10 25.30 25.10 25.29
634 AMEX SPHY Mon, Mar 28, 2022 24.84 25.02 24.84 24.98
633 AMEX SPHY Fri, Mar 25, 2022 25.00 25.00 24.86 24.86
632 AMEX SPHY Thu, Mar 24, 2022 25.00 25.04 24.92 24.99
631 AMEX SPHY Wed, Mar 23, 2022 25.06 25.06 24.92 24.97
630 AMEX SPHY Tue, Mar 22, 2022 24.96 25.10 24.91 25.04
629 AMEX SPHY Mon, Mar 21, 2022 25.21 25.22 24.89 24.92
628 AMEX SPHY Fri, Mar 18, 2022 25.12 25.20 25.05 25.20
627 AMEX SPHY Thu, Mar 17, 2022 25.00 25.14 25.00 25.11
626 AMEX SPHY Wed, Mar 16, 2022 24.73 24.99 24.65 24.97
625 AMEX SPHY Tue, Mar 15, 2022 24.52 24.73 24.52 24.68
624 AMEX SPHY Mon, Mar 14, 2022 24.73 24.74 24.47 24.49
623 AMEX SPHY Fri, Mar 11, 2022 24.94 24.95 24.72 24.74
622 AMEX SPHY Thu, Mar 10, 2022 25.03 25.03 24.91 24.95
621 AMEX SPHY Wed, Mar 9, 2022 25.05 25.17 25.01 25.17
620 AMEX SPHY Tue, Mar 8, 2022 25.03 25.04 24.94 24.96
619 AMEX SPHY Mon, Mar 7, 2022 25.17 25.22 25.00 25.00
618 AMEX SPHY Fri, Mar 4, 2022 25.31 25.32 25.21 25.29
617 AMEX SPHY Thu, Mar 3, 2022 25.47 25.51 25.35 25.38
616 AMEX SPHY Wed, Mar 2, 2022 25.38 25.46 25.31 25.42
615 AMEX SPHY Tue, Mar 1, 2022 25.46 25.53 25.29 25.40
614 AMEX SPHY Mon, Feb 28, 2022 25.43 25.58 25.43 25.47
613 AMEX SPHY Fri, Feb 25, 2022 25.35 25.53 25.35 25.49
612 AMEX SPHY Thu, Feb 24, 2022 25.08 25.36 25.03 25.27
611 AMEX SPHY Wed, Feb 23, 2022 25.33 25.34 25.22 25.24
610 AMEX SPHY Tue, Feb 22, 2022 25.33 25.37 25.23 25.25
609 AMEX SPHY Fri, Feb 18, 2022 25.32 25.35 25.23 25.33
608 AMEX SPHY Thu, Feb 17, 2022 25.37 25.37 25.27 25.36
607 AMEX SPHY Wed, Feb 16, 2022 25.26 25.41 25.23 25.40
606 AMEX SPHY Tue, Feb 15, 2022 25.28 25.33 25.26 25.29
605 AMEX SPHY Mon, Feb 14, 2022 25.26 25.35 25.16 25.27
604 AMEX SPHY Fri, Feb 11, 2022 25.49 25.49 25.20 25.34
603 AMEX SPHY Thu, Feb 10, 2022 25.59 25.61 25.36 25.43
602 AMEX SPHY Wed, Feb 9, 2022 25.66 25.70 25.66 25.70
601 AMEX SPHY Tue, Feb 8, 2022 25.58 25.63 25.53 25.57
600 AMEX SPHY Mon, Feb 7, 2022 25.61 25.62 25.53 25.57
599 AMEX SPHY Fri, Feb 4, 2022 25.70 25.70 25.47 25.61
598 AMEX SPHY Thu, Feb 3, 2022 25.91 25.91 25.72 25.77
597 AMEX SPHY Wed, Feb 2, 2022 25.92 25.94 25.85 25.92
596 AMEX SPHY Tue, Feb 1, 2022 25.90 25.90 25.80 25.87
595 AMEX SPHY Mon, Jan 31, 2022 25.91 25.91 25.76 25.80
594 AMEX SPHY Fri, Jan 28, 2022 25.77 25.89 25.68 25.87
593 AMEX SPHY Thu, Jan 27, 2022 26.02 26.02 25.73 25.81
592 AMEX SPHY Wed, Jan 26, 2022 26.09 26.15 25.85 25.99
591 AMEX SPHY Tue, Jan 25, 2022 26.03 26.05 25.85 25.99
590 AMEX SPHY Mon, Jan 24, 2022 26.08 26.09 25.90 26.04
589 AMEX SPHY Fri, Jan 21, 2022 26.17 26.17 26.08 26.14
588 AMEX SPHY Thu, Jan 20, 2022 26.19 26.30 26.13 26.13
587 AMEX SPHY Wed, Jan 19, 2022 26.29 26.30 26.18 26.19
586 AMEX SPHY Tue, Jan 18, 2022 26.29 26.29 26.20 26.20
585 AMEX SPHY Fri, Jan 14, 2022 26.37 26.37 26.29 26.34
584 AMEX SPHY Thu, Jan 13, 2022 26.45 26.45 26.32 26.33
583 AMEX SPHY Wed, Jan 12, 2022 26.35 26.45 26.35 26.41
582 AMEX SPHY Tue, Jan 11, 2022 26.30 26.38 26.21 26.35
581 AMEX SPHY Mon, Jan 10, 2022 26.23 26.28 26.10 26.28
580 AMEX SPHY Fri, Jan 7, 2022 26.34 26.34 26.23 26.26
579 AMEX SPHY Thu, Jan 6, 2022 26.40 26.40 26.27 26.32
578 AMEX SPHY Wed, Jan 5, 2022 26.54 26.54 26.32 26.44
577 AMEX SPHY Tue, Jan 4, 2022 26.58 26.59 26.47 26.54
576 AMEX SPHY Mon, Jan 3, 2022 26.57 26.58 26.49 26.54
575 AMEX SPHY Fri, Dec 31, 2021 26.58 26.60 26.56 26.57
574 AMEX SPHY Thu, Dec 30, 2021 26.62 26.62 26.54 26.58
573 AMEX SPHY Wed, Dec 29, 2021 26.65 26.65 26.57 26.57
572 AMEX SPHY Tue, Dec 28, 2021 26.66 26.66 26.57 26.62
571 AMEX SPHY Mon, Dec 27, 2021 26.55 26.65 26.55 26.61
570 AMEX SPHY Thu, Dec 23, 2021 26.54 26.59 26.52 26.58
569 AMEX SPHY Wed, Dec 22, 2021 26.41 26.52 26.41 26.52
568 AMEX SPHY Tue, Dec 21, 2021 26.35 26.43 26.30 26.43
567 AMEX SPHY Mon, Dec 20, 2021 26.39 26.39 26.25 26.33
566 AMEX SPHY Fri, Dec 17, 2021 26.35 26.38 26.28 26.35
565 AMEX SPHY Thu, Dec 16, 2021 26.52 26.54 26.46 26.37
564 AMEX SPHY Wed, Dec 15, 2021 26.43 26.51 26.34 26.51
563 AMEX SPHY Tue, Dec 14, 2021 26.44 26.45 26.35 26.40
562 AMEX SPHY Mon, Dec 13, 2021 26.48 26.49 26.44 26.48
561 AMEX SPHY Fri, Dec 10, 2021 26.47 26.47 26.41 26.45
560 AMEX SPHY Thu, Dec 9, 2021 26.53 26.53 26.38 26.39
559 AMEX SPHY Wed, Dec 8, 2021 26.55 26.55 26.47 26.51
558 AMEX SPHY Tue, Dec 7, 2021 26.45 26.56 26.44 26.51
557 AMEX SPHY Mon, Dec 6, 2021 26.33 26.40 26.27 26.35
556 AMEX SPHY Fri, Dec 3, 2021 26.35 26.35 26.21 26.27
555 AMEX SPHY Thu, Dec 2, 2021 25.98 26.28 25.98 26.28
554 AMEX SPHY Wed, Dec 1, 2021 26.13 26.28 26.07 26.10
553 AMEX SPHY Tue, Nov 30, 2021 26.32 26.32 26.17 26.09
552 AMEX SPHY Mon, Nov 29, 2021 26.20 26.34 26.19 26.30
551 AMEX SPHY Fri, Nov 26, 2021 26.23 26.28 26.12 26.12
550 AMEX SPHY Wed, Nov 24, 2021 26.34 26.38 26.24 26.38
549 AMEX SPHY Tue, Nov 23, 2021 26.41 26.42 26.31 26.36
548 AMEX SPHY Mon, Nov 22, 2021 26.52 26.53 26.37 26.38
547 AMEX SPHY Fri, Nov 19, 2021 26.46 26.54 26.46 26.49
546 AMEX SPHY Thu, Nov 18, 2021 26.51 26.56 26.50 26.50
545 AMEX SPHY Wed, Nov 17, 2021 26.58 26.58 26.52 26.54
544 AMEX SPHY Tue, Nov 16, 2021 26.58 26.59 26.55 26.57
543 AMEX SPHY Mon, Nov 15, 2021 26.60 26.62 26.55 26.56
542 AMEX SPHY Fri, Nov 12, 2021 26.57 26.63 26.56 26.57
541 AMEX SPHY Thu, Nov 11, 2021 26.59 26.65 26.58 26.60
540 AMEX SPHY Wed, Nov 10, 2021 26.75 26.75 26.59 26.59
539 AMEX SPHY Tue, Nov 9, 2021 26.68 26.75 26.68 26.75
538 AMEX SPHY Mon, Nov 8, 2021 26.75 26.77 26.71 26.72
537 AMEX SPHY Fri, Nov 5, 2021 26.65 26.74 26.65 26.74
536 AMEX SPHY Thu, Nov 4, 2021 26.60 26.64 26.59 26.63
535 AMEX SPHY Wed, Nov 3, 2021 26.49 26.60 26.49 26.60
534 AMEX SPHY Tue, Nov 2, 2021 26.58 26.58 26.49 26.49
533 AMEX SPHY Mon, Nov 1, 2021 26.60 26.60 26.46 26.48
532 AMEX SPHY Fri, Oct 29, 2021 26.66 26.66 26.58 26.54
531 AMEX SPHY Thu, Oct 28, 2021 26.66 26.66 26.61 26.66
530 AMEX SPHY Wed, Oct 27, 2021 26.67 26.67 26.59 26.59
529 AMEX SPHY Tue, Oct 26, 2021 26.65 26.67 26.60 26.61
528 AMEX SPHY Mon, Oct 25, 2021 26.61 26.62 26.55 26.62
527 AMEX SPHY Fri, Oct 22, 2021 26.62 26.67 26.55 26.59
526 AMEX SPHY Thu, Oct 21, 2021 26.69 26.71 26.60 26.62
525 AMEX SPHY Wed, Oct 20, 2021 26.68 26.72 26.64 26.67
524 AMEX SPHY Tue, Oct 19, 2021 26.66 26.69 26.64 26.64
523 AMEX SPHY Mon, Oct 18, 2021 26.64 26.64 26.57 26.64
522 AMEX SPHY Fri, Oct 15, 2021 26.69 26.76 26.65 26.66
521 AMEX SPHY Thu, Oct 14, 2021 26.57 26.71 26.57 26.69
520 AMEX SPHY Wed, Oct 13, 2021 26.52 26.55 26.48 26.55
519 AMEX SPHY Tue, Oct 12, 2021 26.51 26.52 26.46 26.52
518 AMEX SPHY Mon, Oct 11, 2021 26.52 26.55 26.44 26.46
517 AMEX SPHY Fri, Oct 8, 2021 26.61 26.62 26.52 26.54
516 AMEX SPHY Thu, Oct 7, 2021 26.64 26.72 26.59 26.65
515 AMEX SPHY Wed, Oct 6, 2021 26.61 26.63 26.52 26.63
514 AMEX SPHY Tue, Oct 5, 2021 26.69 26.69 26.60 26.62
513 AMEX SPHY Mon, Oct 4, 2021 26.74 26.74 26.62 26.63
512 AMEX SPHY Fri, Oct 1, 2021 26.71 27.00 26.64 26.71
511 AMEX SPHY Thu, Sep 30, 2021 26.86 26.86 26.73 26.66
510 AMEX SPHY Wed, Sep 29, 2021 26.79 26.84 26.75 26.79
509 AMEX SPHY Tue, Sep 28, 2021 26.85 26.85 26.72 26.74
508 AMEX SPHY Mon, Sep 27, 2021 26.88 26.88 26.83 26.85
507 AMEX SPHY Fri, Sep 24, 2021 26.90 26.91 26.85 26.87
506 AMEX SPHY Thu, Sep 23, 2021 26.87 26.97 26.87 26.90
505 AMEX SPHY Wed, Sep 22, 2021 26.91 26.94 26.85 26.85
504 AMEX SPHY Tue, Sep 21, 2021 26.82 26.87 26.81 26.85
503 AMEX SPHY Mon, Sep 20, 2021 26.84 26.85 26.74 26.81
502 AMEX SPHY Fri, Sep 17, 2021 26.97 26.97 26.91 26.91
501 AMEX SPHY Thu, Sep 16, 2021 26.99 26.99 26.89 26.94
500 AMEX SPHY Wed, Sep 15, 2021 26.90 26.94 26.89 26.94
499 AMEX SPHY Tue, Sep 14, 2021 26.88 26.90 26.87 26.88
498 AMEX SPHY Mon, Sep 13, 2021 26.76 26.87 26.76 26.87
497 AMEX SPHY Fri, Sep 10, 2021 26.84 26.88 26.80 26.80
496 AMEX SPHY Thu, Sep 9, 2021 26.80 26.87 26.80 26.84
495 AMEX SPHY Wed, Sep 8, 2021 26.82 26.84 26.79 26.84
494 AMEX SPHY Tue, Sep 7, 2021 26.85 26.88 26.80 26.80
493 AMEX SPHY Fri, Sep 3, 2021 26.88 26.88 26.82 26.86
492 AMEX SPHY Thu, Sep 2, 2021 26.85 26.86 26.82 26.85
491 AMEX SPHY Wed, Sep 1, 2021 26.83 26.84 26.80 26.82
490 AMEX SPHY Tue, Aug 31, 2021 26.91 26.91 26.87 26.77
489 AMEX SPHY Mon, Aug 30, 2021 26.87 26.91 26.87 26.90
488 AMEX SPHY Fri, Aug 27, 2021 26.78 26.89 26.78 26.87
487 AMEX SPHY Thu, Aug 26, 2021 26.84 26.84 26.75 26.79
486 AMEX SPHY Wed, Aug 25, 2021 26.80 26.85 26.78 26.85
485 AMEX SPHY Tue, Aug 24, 2021 26.75 26.79 26.73 26.77
484 AMEX SPHY Mon, Aug 23, 2021 26.71 26.75 26.67 26.73
483 AMEX SPHY Fri, Aug 20, 2021 26.64 26.68 26.61 26.65
482 AMEX SPHY Thu, Aug 19, 2021 26.60 26.64 26.57 26.62
481 AMEX SPHY Wed, Aug 18, 2021 26.64 26.70 26.60 26.60
480 AMEX SPHY Tue, Aug 17, 2021 26.70 26.70 26.64 26.67
479 AMEX SPHY Mon, Aug 16, 2021 26.70 26.72 26.69 26.71
478 AMEX SPHY Fri, Aug 13, 2021 26.68 26.71 26.66 26.71
477 AMEX SPHY Thu, Aug 12, 2021 26.63 26.66 26.61 26.66
476 AMEX SPHY Wed, Aug 11, 2021 26.57 26.63 26.57 26.62
475 AMEX SPHY Tue, Aug 10, 2021 26.64 26.66 26.58 26.60
474 AMEX SPHY Mon, Aug 9, 2021 26.71 26.71 26.64 26.64
473 AMEX SPHY Fri, Aug 6, 2021 26.73 26.74 26.68 26.68
472 AMEX SPHY Thu, Aug 5, 2021 26.71 26.74 26.68 26.74
471 AMEX SPHY Wed, Aug 4, 2021 26.71 26.72 26.66 26.68
470 AMEX SPHY Tue, Aug 3, 2021 26.73 26.73 26.69 26.72
469 AMEX SPHY Mon, Aug 2, 2021 26.75 26.80 26.70 26.72
468 AMEX SPHY Fri, Jul 30, 2021 26.90 26.90 26.85 26.75
467 AMEX SPHY Thu, Jul 29, 2021 26.83 26.90 26.83 26.89
466 AMEX SPHY Wed, Jul 28, 2021 26.89 26.89 26.82 26.84
465 AMEX SPHY Tue, Jul 27, 2021 26.86 26.86 26.79 26.84
464 AMEX SPHY Mon, Jul 26, 2021 26.91 26.91 26.84 26.84
463 AMEX SPHY Fri, Jul 23, 2021 26.89 26.91 26.86 26.89
462 AMEX SPHY Thu, Jul 22, 2021 26.83 26.84 26.81 26.84
461 AMEX SPHY Wed, Jul 21, 2021 26.79 26.83 26.75 26.82
460 AMEX SPHY Tue, Jul 20, 2021 26.70 26.78 26.60 26.76
459 AMEX SPHY Mon, Jul 19, 2021 26.80 26.80 26.59 26.65
458 AMEX SPHY Fri, Jul 16, 2021 26.84 26.85 26.80 26.81
457 AMEX SPHY Thu, Jul 15, 2021 26.86 26.86 26.81 26.83
456 AMEX SPHY Wed, Jul 14, 2021 26.83 26.86 26.83 26.84
455 AMEX SPHY Tue, Jul 13, 2021 26.90 26.90 26.82 26.83
454 AMEX SPHY Mon, Jul 12, 2021 26.93 26.93 26.87 26.89
453 AMEX SPHY Fri, Jul 9, 2021 26.89 26.92 26.86 26.90
452 AMEX SPHY Thu, Jul 8, 2021 26.86 26.88 26.83 26.86
451 AMEX SPHY Wed, Jul 7, 2021 26.91 26.92 26.87 26.91
450 AMEX SPHY Tue, Jul 6, 2021 26.92 26.92 26.86 26.91
449 AMEX SPHY Fri, Jul 2, 2021 26.86 26.90 26.84 26.89
448 AMEX SPHY Thu, Jul 1, 2021 26.83 26.83 26.81 26.83
447 AMEX SPHY Wed, Jun 30, 2021 26.91 26.92 26.89 26.78
446 AMEX SPHY Tue, Jun 29, 2021 26.88 26.90 26.88 26.89
445 AMEX SPHY Mon, Jun 28, 2021 26.85 26.88 26.84 26.87
444 AMEX SPHY Fri, Jun 25, 2021 26.86 26.86 26.84 26.85
443 AMEX SPHY Thu, Jun 24, 2021 26.83 26.83 26.79 26.83
442 AMEX SPHY Wed, Jun 23, 2021 26.80 26.81 26.77 26.77
441 AMEX SPHY Tue, Jun 22, 2021 26.77 26.78 26.74 26.77
440 AMEX SPHY Mon, Jun 21, 2021 26.75 26.77 26.73 26.75
439 AMEX SPHY Fri, Jun 18, 2021 26.70 26.73 26.69 26.70
438 AMEX SPHY Thu, Jun 17, 2021 26.70 26.73 26.69 26.73
437 AMEX SPHY Wed, Jun 16, 2021 26.74 26.74 26.67 26.70
436 AMEX SPHY Tue, Jun 15, 2021 26.73 26.74 26.68 26.69
435 AMEX SPHY Mon, Jun 14, 2021 26.77 26.77 26.71 26.74
434 AMEX SPHY Fri, Jun 11, 2021 26.77 26.77 26.73 26.76
433 AMEX SPHY Thu, Jun 10, 2021 26.71 26.75 26.71 26.74
432 AMEX SPHY Wed, Jun 9, 2021 26.70 26.71 26.69 26.70
431 AMEX SPHY Tue, Jun 8, 2021 26.69 26.69 26.66 26.68
430 AMEX SPHY Mon, Jun 7, 2021 26.65 26.67 26.63 26.66
429 AMEX SPHY Fri, Jun 4, 2021 26.62 26.63 26.59 26.63
428 AMEX SPHY Thu, Jun 3, 2021 26.51 26.61 26.50 26.58
427 AMEX SPHY Wed, Jun 2, 2021 26.55 26.63 26.55 26.63
426 AMEX SPHY Tue, Jun 1, 2021 26.58 26.58 26.52 26.58
425 AMEX SPHY Fri, May 28, 2021 26.60 26.67 26.60 26.50
424 AMEX SPHY Thu, May 27, 2021 26.65 26.66 26.62 26.63
423 AMEX SPHY Wed, May 26, 2021 26.61 26.62 26.59 26.62
422 AMEX SPHY Tue, May 25, 2021 26.65 26.65 26.58 26.61
421 AMEX SPHY Mon, May 24, 2021 26.56 26.63 26.56 26.62
420 AMEX SPHY Fri, May 21, 2021 26.58 26.58 26.53 26.55
419 AMEX SPHY Thu, May 20, 2021 26.51 26.55 26.47 26.55
418 AMEX SPHY Wed, May 19, 2021 26.47 26.52 26.45 26.46
417 AMEX SPHY Tue, May 18, 2021 26.59 26.59 26.51 26.52
416 AMEX SPHY Mon, May 17, 2021 26.60 26.61 26.55 26.57
415 AMEX SPHY Fri, May 14, 2021 26.57 26.64 26.54 26.57
414 AMEX SPHY Thu, May 13, 2021 26.45 26.54 26.45 26.51
413 AMEX SPHY Wed, May 12, 2021 26.55 26.56 26.46 26.46
412 AMEX SPHY Tue, May 11, 2021 26.55 26.59 26.51 26.58
411 AMEX SPHY Mon, May 10, 2021 26.66 26.66 26.58 26.59
410 AMEX SPHY Fri, May 7, 2021 26.67 26.67 26.60 26.65
409 AMEX SPHY Thu, May 6, 2021 26.64 26.64 26.57 26.57
408 AMEX SPHY Wed, May 5, 2021 26.62 26.63 26.56 26.62
407 AMEX SPHY Tue, May 4, 2021 26.58 26.58 26.52 26.58
406 AMEX SPHY Mon, May 3, 2021 26.60 26.60 26.56 26.58
405 AMEX SPHY Fri, Apr 30, 2021 26.68 26.70 26.65 26.56
404 AMEX SPHY Thu, Apr 29, 2021 26.70 26.70 26.64 26.68
403 AMEX SPHY Wed, Apr 28, 2021 26.64 26.67 26.61 26.66
402 AMEX SPHY Tue, Apr 27, 2021 26.66 26.66 26.62 26.62
401 AMEX SPHY Mon, Apr 26, 2021 26.67 26.69 26.64 26.64
400 AMEX SPHY Fri, Apr 23, 2021 26.61 26.67 26.59 26.63
399 AMEX SPHY Thu, Apr 22, 2021 26.64 26.64 26.56 26.58
398 AMEX SPHY Wed, Apr 21, 2021 26.56 26.62 26.55 26.61
397 AMEX SPHY Tue, Apr 20, 2021 26.59 26.63 26.55 26.56
396 AMEX SPHY Mon, Apr 19, 2021 26.66 26.66 26.59 26.61
395 AMEX SPHY Fri, Apr 16, 2021 26.70 26.70 26.62 26.62
394 AMEX SPHY Thu, Apr 15, 2021 26.64 26.68 26.60 26.68
393 AMEX SPHY Wed, Apr 14, 2021 26.61 26.65 26.56 26.59
392 AMEX SPHY Tue, Apr 13, 2021 26.54 26.59 26.52 26.59
391 AMEX SPHY Mon, Apr 12, 2021 26.55 26.57 26.54 26.55
390 AMEX SPHY Fri, Apr 9, 2021 26.59 26.59 26.55 26.58
389 AMEX SPHY Thu, Apr 8, 2021 26.64 26.64 26.55 26.59
388 AMEX SPHY Wed, Apr 7, 2021 26.59 26.60 26.55 26.57
387 AMEX SPHY Tue, Apr 6, 2021 26.55 26.59 26.53 26.57
386 AMEX SPHY Mon, Apr 5, 2021 26.52 26.54 26.51 26.53
385 AMEX SPHY Thu, Apr 1, 2021 26.49 26.49 26.43 26.48
384 AMEX SPHY Wed, Mar 31, 2021 26.50 26.57 26.50 26.43
383 AMEX SPHY Tue, Mar 30, 2021 26.48 26.49 26.43 26.47
382 AMEX SPHY Mon, Mar 29, 2021 26.51 26.52 26.45 26.52
381 AMEX SPHY Fri, Mar 26, 2021 26.45 26.51 26.40 26.49
380 AMEX SPHY Thu, Mar 25, 2021 26.44 26.44 26.32 26.40
379 AMEX SPHY Wed, Mar 24, 2021 26.48 26.48 26.33 26.33
378 AMEX SPHY Tue, Mar 23, 2021 26.33 26.35 26.30 26.33
377 AMEX SPHY Mon, Mar 22, 2021 26.23 26.38 26.23 26.33
376 AMEX SPHY Fri, Mar 19, 2021 26.32 26.32 26.11 26.23
375 AMEX SPHY Thu, Mar 18, 2021 26.39 26.39 26.16 26.19
374 AMEX SPHY Wed, Mar 17, 2021 26.33 26.44 26.25 26.39
373 AMEX SPHY Tue, Mar 16, 2021 26.50 26.50 26.32 26.34
372 AMEX SPHY Mon, Mar 15, 2021 26.44 26.44 26.36 26.41
371 AMEX SPHY Fri, Mar 12, 2021 26.36 26.42 26.36 26.40
370 AMEX SPHY Thu, Mar 11, 2021 26.52 26.52 26.42 26.44
369 AMEX SPHY Wed, Mar 10, 2021 26.40 26.41 26.33 26.39
368 AMEX SPHY Tue, Mar 9, 2021 26.44 26.44 26.27 26.30
367 AMEX SPHY Mon, Mar 8, 2021 26.47 26.48 26.23 26.23
366 AMEX SPHY Fri, Mar 5, 2021 26.38 26.46 26.30 26.42
365 AMEX SPHY Thu, Mar 4, 2021 26.53 26.53 26.28 26.38
364 AMEX SPHY Wed, Mar 3, 2021 26.57 26.57 26.45 26.46
363 AMEX SPHY Tue, Mar 2, 2021 26.63 26.63 26.52 26.53
362 AMEX SPHY Mon, Mar 1, 2021 26.49 26.60 26.47 26.59
361 AMEX SPHY Fri, Feb 26, 2021 26.59 26.64 26.45 26.35
360 AMEX SPHY Thu, Feb 25, 2021 26.70 26.70 26.51 26.57
359 AMEX SPHY Wed, Feb 24, 2021 26.69 26.70 26.65 26.67
358 AMEX SPHY Tue, Feb 23, 2021 26.67 26.70 26.58 26.70
357 AMEX SPHY Mon, Feb 22, 2021 26.73 26.73 26.65 26.66
356 AMEX SPHY Fri, Feb 19, 2021 26.77 26.77 26.70 26.71
355 AMEX SPHY Thu, Feb 18, 2021 26.72 26.72 26.68 26.70
354 AMEX SPHY Wed, Feb 17, 2021 26.70 26.72 26.68 26.70
353 AMEX SPHY Tue, Feb 16, 2021 26.78 26.79 26.70 26.70
352 AMEX SPHY Fri, Feb 12, 2021 26.74 26.75 26.67 26.75
351 AMEX SPHY Thu, Feb 11, 2021 26.67 26.73 26.66 26.67
350 AMEX SPHY Wed, Feb 10, 2021 26.73 26.73 26.66 26.67
349 AMEX SPHY Tue, Feb 9, 2021 26.74 26.75 26.69 26.70
348 AMEX SPHY Mon, Feb 8, 2021 26.70 26.73 26.65 26.73
347 AMEX SPHY Fri, Feb 5, 2021 26.64 26.69 26.62 26.65
346 AMEX SPHY Thu, Feb 4, 2021 26.64 26.64 26.54 26.61
345 AMEX SPHY Wed, Feb 3, 2021 26.60 26.60 26.54 26.54
344 AMEX SPHY Tue, Feb 2, 2021 26.50 26.55 26.50 26.53
343 AMEX SPHY Mon, Feb 1, 2021 26.56 26.56 26.39 26.47
342 AMEX SPHY Fri, Jan 29, 2021 26.65 26.65 26.49 26.38
341 AMEX SPHY Thu, Jan 28, 2021 26.69 26.69 26.58 26.58
340 AMEX SPHY Wed, Jan 27, 2021 26.57 26.58 26.46 26.52
339 AMEX SPHY Tue, Jan 26, 2021 26.64 26.76 26.56 26.57
338 AMEX SPHY Mon, Jan 25, 2021 26.62 26.64 26.52 26.58
337 AMEX SPHY Fri, Jan 22, 2021 26.59 26.66 26.55 26.61
336 AMEX SPHY Thu, Jan 21, 2021 26.69 26.72 26.58 26.62
335 AMEX SPHY Wed, Jan 20, 2021 26.66 26.66 26.58 26.61
334 AMEX SPHY Tue, Jan 19, 2021 26.60 26.60 26.51 26.56
333 AMEX SPHY Fri, Jan 15, 2021 26.56 26.56 26.46 26.50
332 AMEX SPHY Thu, Jan 14, 2021 26.54 26.54 26.51 26.51
331 AMEX SPHY Wed, Jan 13, 2021 26.49 26.52 26.45 26.51
330 AMEX SPHY Tue, Jan 12, 2021 26.41 26.45 26.38 26.42
329 AMEX SPHY Mon, Jan 11, 2021 26.52 26.52 26.43 26.43
328 AMEX SPHY Fri, Jan 8, 2021 26.59 26.59 26.50 26.55
327 AMEX SPHY Thu, Jan 7, 2021 26.53 26.54 26.47 26.50
326 AMEX SPHY Wed, Jan 6, 2021 26.50 26.51 26.45 26.45
325 AMEX SPHY Tue, Jan 5, 2021 26.47 26.49 26.44 26.47
324 AMEX SPHY Mon, Jan 4, 2021 26.50 26.50 26.42 26.45
323 AMEX SPHY Thu, Dec 31, 2020 26.50 26.50 26.44 26.49
322 AMEX SPHY Wed, Dec 30, 2020 26.50 26.50 26.46 26.48
321 AMEX SPHY Tue, Dec 29, 2020 26.49 26.50 26.44 26.46
320 AMEX SPHY Mon, Dec 28, 2020 26.41 26.49 26.40 26.47
319 AMEX SPHY Thu, Dec 24, 2020 26.38 26.39 26.34 26.38
318 AMEX SPHY Wed, Dec 23, 2020 26.32 26.35 26.24 26.34
317 AMEX SPHY Tue, Dec 22, 2020 26.27 26.27 26.23 26.24
316 AMEX SPHY Mon, Dec 21, 2020 26.28 26.28 26.18 26.25
315 AMEX SPHY Fri, Dec 18, 2020 26.34 26.34 26.28 26.30
314 AMEX SPHY Thu, Dec 17, 2020 26.48 26.48 26.37 26.32
313 AMEX SPHY Wed, Dec 16, 2020 26.40 26.41 26.34 26.35
312 AMEX SPHY Tue, Dec 15, 2020 26.41 26.41 26.32 26.38
311 AMEX SPHY Mon, Dec 14, 2020 26.39 26.39 26.30 26.30
310 AMEX SPHY Fri, Dec 11, 2020 26.40 26.40 26.28 26.29
309 AMEX SPHY Thu, Dec 10, 2020 26.33 26.33 26.30 26.32
308 AMEX SPHY Wed, Dec 9, 2020 26.44 26.44 26.28 26.29
307 AMEX SPHY Tue, Dec 8, 2020 26.28 26.35 26.28 26.33
306 AMEX SPHY Mon, Dec 7, 2020 26.27 26.38 26.25 26.33
305 AMEX SPHY Fri, Dec 4, 2020 26.33 26.33 26.23 26.28
304 AMEX SPHY Thu, Dec 3, 2020 26.29 26.29 26.19 26.22
303 AMEX SPHY Wed, Dec 2, 2020 26.18 26.18 26.14 26.16
302 AMEX SPHY Tue, Dec 1, 2020 26.19 26.19 26.14 26.15
301 AMEX SPHY Mon, Nov 30, 2020 26.24 26.24 26.14 26.03
300 AMEX SPHY Fri, Nov 27, 2020 26.18 26.19 26.16 26.16
299 AMEX SPHY Wed, Nov 25, 2020 26.18 26.19 26.12 26.12
298 AMEX SPHY Tue, Nov 24, 2020 26.19 26.19 26.12 26.14
297 AMEX SPHY Mon, Nov 23, 2020 26.11 26.11 26.03 26.04
296 AMEX SPHY Fri, Nov 20, 2020 26.06 26.06 25.98 26.01
295 AMEX SPHY Thu, Nov 19, 2020 25.99 26.02 25.92 26.02
294 AMEX SPHY Wed, Nov 18, 2020 25.99 26.03 25.98 26.00
293 AMEX SPHY Tue, Nov 17, 2020 25.93 26.01 25.86 26.00
292 AMEX SPHY Mon, Nov 16, 2020 25.96 25.96 25.88 25.94
291 AMEX SPHY Fri, Nov 13, 2020 25.77 25.81 25.76 25.81
290 AMEX SPHY Thu, Nov 12, 2020 25.87 25.87 25.79 25.81
289 AMEX SPHY Wed, Nov 11, 2020 25.93 25.93 25.83 25.86
288 AMEX SPHY Tue, Nov 10, 2020 25.95 25.95 25.84 25.89
287 AMEX SPHY Mon, Nov 9, 2020 26.13 26.14 25.88 25.88
286 AMEX SPHY Fri, Nov 6, 2020 25.78 25.78 25.67 25.68
285 AMEX SPHY Thu, Nov 5, 2020 25.78 25.81 25.71 25.76
284 AMEX SPHY Wed, Nov 4, 2020 25.50 25.72 25.50 25.62
283 AMEX SPHY Tue, Nov 3, 2020 25.30 25.36 25.28 25.36
282 AMEX SPHY Mon, Nov 2, 2020 25.28 25.28 25.14 25.21
281 AMEX SPHY Fri, Oct 30, 2020 25.33 25.35 25.18 25.22
280 AMEX SPHY Thu, Oct 29, 2020 25.19 25.26 25.16 25.26
279 AMEX SPHY Wed, Oct 28, 2020 25.32 25.32 25.20 25.24
278 AMEX SPHY Tue, Oct 27, 2020 25.43 25.51 25.41 25.41
277 AMEX SPHY Mon, Oct 26, 2020 25.50 25.58 25.36 25.40
276 AMEX SPHY Fri, Oct 23, 2020 25.60 25.64 25.47 25.52
275 AMEX SPHY Thu, Oct 22, 2020 25.53 25.65 25.48 25.61
274 AMEX SPHY Wed, Oct 21, 2020 25.54 25.68 25.46 25.48
273 AMEX SPHY Tue, Oct 20, 2020 25.48 25.68 25.45 25.49
272 AMEX SPHY Mon, Oct 19, 2020 25.44 25.55 25.39 25.39
271 AMEX SPHY Fri, Oct 16, 2020 25.50 25.52 25.45 25.47
270 AMEX SPHY Thu, Oct 15, 2020 25.57 25.57 25.41 25.48
269 AMEX SPHY Wed, Oct 14, 2020 25.60 25.71 25.50 25.52
268 AMEX SPHY Tue, Oct 13, 2020 25.64 25.64 25.47 25.50
267 AMEX SPHY Mon, Oct 12, 2020 25.52 25.67 25.50 25.60
266 AMEX SPHY Fri, Oct 9, 2020 25.55 25.57 25.48 25.54
265 AMEX SPHY Thu, Oct 8, 2020 25.42 25.54 25.40 25.50
264 AMEX SPHY Wed, Oct 7, 2020 25.40 25.42 25.36 25.40
263 AMEX SPHY Tue, Oct 6, 2020 25.44 25.50 25.34 25.34
262 AMEX SPHY Mon, Oct 5, 2020 25.24 25.36 25.24 25.36
261 AMEX SPHY Fri, Oct 2, 2020 25.17 25.24 25.13 25.16
260 AMEX SPHY Thu, Oct 1, 2020 25.27 25.27 25.08 25.15
259 AMEX SPHY Wed, Sep 30, 2020 25.17 25.30 25.16 25.16
258 AMEX SPHY Tue, Sep 29, 2020 25.24 25.25 25.06 25.10
257 AMEX SPHY Mon, Sep 28, 2020 25.18 25.25 25.07 25.15
256 AMEX SPHY Fri, Sep 25, 2020 25.05 25.10 25.01 25.02
255 AMEX SPHY Thu, Sep 24, 2020 25.00 25.13 25.00 25.08
254 AMEX SPHY Wed, Sep 23, 2020 25.36 25.40 25.10 25.10
253 AMEX SPHY Tue, Sep 22, 2020 25.26 25.38 25.19 25.31
252 AMEX SPHY Mon, Sep 21, 2020 25.36 25.38 25.23 25.29
251 AMEX SPHY Fri, Sep 18, 2020 25.55 25.55 25.42 25.45
250 AMEX SPHY Thu, Sep 17, 2020 25.45 25.53 25.42 25.47
249 AMEX SPHY Wed, Sep 16, 2020 25.51 25.52 25.49 25.50
248 AMEX SPHY Tue, Sep 15, 2020 25.54 25.54 25.41 25.44
247 AMEX SPHY Mon, Sep 14, 2020 25.53 25.55 25.36 25.36
246 AMEX SPHY Fri, Sep 11, 2020 25.46 25.49 25.40 25.47
245 AMEX SPHY Thu, Sep 10, 2020 25.47 25.51 25.39 25.44
244 AMEX SPHY Wed, Sep 9, 2020 25.37 25.49 25.36 25.49
243 AMEX SPHY Tue, Sep 8, 2020 25.47 25.47 25.30 25.37
242 AMEX SPHY Fri, Sep 4, 2020 25.54 25.56 25.32 25.53
241 AMEX SPHY Thu, Sep 3, 2020 25.60 25.60 25.40 25.50
240 AMEX SPHY Wed, Sep 2, 2020 25.54 25.65 25.54 25.62
239 AMEX SPHY Tue, Sep 1, 2020 25.54 25.61 25.49 25.61
238 AMEX SPHY Mon, Aug 31, 2020 25.64 25.65 25.58 25.48
237 AMEX SPHY Fri, Aug 28, 2020 25.66 25.68 25.53 25.61
236 AMEX SPHY Thu, Aug 27, 2020 25.75 25.75 25.62 25.63
235 AMEX SPHY Wed, Aug 26, 2020 25.61 25.74 25.61 25.64
234 AMEX SPHY Tue, Aug 25, 2020 25.59 25.75 25.56 25.61
233 AMEX SPHY Mon, Aug 24, 2020 25.56 25.61 25.50 25.61
232 AMEX SPHY Fri, Aug 21, 2020 25.51 25.51 25.47 25.49
231 AMEX SPHY Thu, Aug 20, 2020 25.41 25.46 25.39 25.46
230 AMEX SPHY Wed, Aug 19, 2020 25.59 25.69 25.41 25.41
229 AMEX SPHY Tue, Aug 18, 2020 26.00 26.00 25.43 25.49
228 AMEX SPHY Mon, Aug 17, 2020 25.34 25.46 25.34 25.45
227 AMEX SPHY Fri, Aug 14, 2020 25.34 25.42 25.34 25.34
226 AMEX SPHY Thu, Aug 13, 2020 25.39 25.54 25.38 25.43
225 AMEX SPHY Wed, Aug 12, 2020 25.50 25.59 25.42 25.42
224 AMEX SPHY Tue, Aug 11, 2020 25.72 25.72 25.45 25.45
223 AMEX SPHY Mon, Aug 10, 2020 25.64 25.64 25.55 25.58
222 AMEX SPHY Fri, Aug 7, 2020 25.62 25.62 25.55 25.57
221 AMEX SPHY Thu, Aug 6, 2020 25.67 25.67 25.55 25.58
220 AMEX SPHY Wed, Aug 5, 2020 25.53 25.53 25.50 25.53
219 AMEX SPHY Tue, Aug 4, 2020 25.40 25.53 25.40 25.52
218 AMEX SPHY Mon, Aug 3, 2020 25.44 25.52 25.42 25.43
217 AMEX SPHY Fri, Jul 31, 2020 25.50 25.57 25.41 25.44
216 AMEX SPHY Thu, Jul 30, 2020 25.51 25.55 25.47 25.50
215 AMEX SPHY Wed, Jul 29, 2020 25.50 25.55 25.40 25.52
214 AMEX SPHY Tue, Jul 28, 2020 25.45 25.49 25.36 25.40
213 AMEX SPHY Mon, Jul 27, 2020 25.31 25.43 25.31 25.43
212 AMEX SPHY Fri, Jul 24, 2020 25.25 25.44 25.25 25.35
211 AMEX SPHY Thu, Jul 23, 2020 25.38 25.40 25.22 25.27
210 AMEX SPHY Wed, Jul 22, 2020 25.30 25.38 25.25 25.38
209 AMEX SPHY Tue, Jul 21, 2020 25.24 25.35 25.17 25.32
208 AMEX SPHY Mon, Jul 20, 2020 24.94 25.11 24.94 25.09
207 AMEX SPHY Fri, Jul 17, 2020 24.98 25.05 24.86 24.93
206 AMEX SPHY Thu, Jul 16, 2020 24.91 24.96 24.82 24.86
205 AMEX SPHY Wed, Jul 15, 2020 24.94 24.96 24.75 24.90
204 AMEX SPHY Tue, Jul 14, 2020 24.52 24.72 24.52 24.72
203 AMEX SPHY Mon, Jul 13, 2020 24.66 24.83 24.59 24.60
202 AMEX SPHY Fri, Jul 10, 2020 24.56 24.65 24.56 24.59
201 AMEX SPHY Thu, Jul 9, 2020 24.79 24.79 24.46 24.60
200 AMEX SPHY Wed, Jul 8, 2020 24.87 24.87 24.62 24.68
199 AMEX SPHY Tue, Jul 7, 2020 24.80 24.88 24.63 24.63
198 AMEX SPHY Mon, Jul 6, 2020 24.82 24.82 24.67 24.70
197 AMEX SPHY Thu, Jul 2, 2020 24.59 24.68 24.51 24.53
196 AMEX SPHY Wed, Jul 1, 2020 24.64 24.64 24.46 24.50
195 AMEX SPHY Tue, Jun 30, 2020 24.41 24.59 24.41 24.39
194 AMEX SPHY Mon, Jun 29, 2020 24.55 24.55 24.40 24.41
193 AMEX SPHY Fri, Jun 26, 2020 25.00 25.00 24.47 24.48
192 AMEX SPHY Thu, Jun 25, 2020 24.60 24.67 24.59 24.67
191 AMEX SPHY Wed, Jun 24, 2020 24.90 24.90 24.55 24.66
190 AMEX SPHY Tue, Jun 23, 2020 25.02 25.02 24.86 24.88
189 AMEX SPHY Mon, Jun 22, 2020 25.04 25.04 24.82 24.86
188 AMEX SPHY Fri, Jun 19, 2020 25.17 25.17 24.83 24.88
187 AMEX SPHY Thu, Jun 18, 2020 24.88 25.00 24.86 24.96
186 AMEX SPHY Wed, Jun 17, 2020 24.99 25.07 24.89 24.89
185 AMEX SPHY Tue, Jun 16, 2020 25.16 25.17 24.88 25.01
184 AMEX SPHY Mon, Jun 15, 2020 24.51 24.93 24.51 24.88
183 AMEX SPHY Fri, Jun 12, 2020 24.81 24.81 24.50 24.65
182 AMEX SPHY Thu, Jun 11, 2020 25.00 25.00 24.40 24.40
181 AMEX SPHY Wed, Jun 10, 2020 24.95 25.06 24.90 25.01
180 AMEX SPHY Tue, Jun 9, 2020 25.15 25.15 24.92 24.99
179 AMEX SPHY Mon, Jun 8, 2020 25.23 25.33 25.17 25.19
178 AMEX SPHY Fri, Jun 5, 2020 25.14 25.27 25.04 25.18
177 AMEX SPHY Thu, Jun 4, 2020 24.89 24.96 24.82 24.88
176 AMEX SPHY Wed, Jun 3, 2020 24.80 24.94 24.77 24.84
175 AMEX SPHY Tue, Jun 2, 2020 24.52 24.75 24.47 24.75
174 AMEX SPHY Mon, Jun 1, 2020 24.20 24.49 24.20 24.49
173 AMEX SPHY Fri, May 29, 2020 24.37 24.45 24.32 24.31
172 AMEX SPHY Thu, May 28, 2020 24.36 24.40 24.28 24.31
171 AMEX SPHY Wed, May 27, 2020 24.38 24.38 24.20 24.27
170 AMEX SPHY Tue, May 26, 2020 24.11 24.32 24.11 24.32
169 AMEX SPHY Fri, May 22, 2020 23.94 24.04 23.88 24.02
168 AMEX SPHY Thu, May 21, 2020 23.96 23.97 23.83 23.87
167 AMEX SPHY Wed, May 20, 2020 23.78 24.01 23.78 23.98
166 AMEX SPHY Tue, May 19, 2020 23.60 23.68 23.60 23.65
165 AMEX SPHY Mon, May 18, 2020 23.55 23.68 23.52 23.68
164 AMEX SPHY Fri, May 15, 2020 23.26 23.33 23.17 23.31
163 AMEX SPHY Thu, May 14, 2020 23.25 23.33 23.15 23.33
162 AMEX SPHY Wed, May 13, 2020 23.58 23.58 23.24 23.32
161 AMEX SPHY Tue, May 12, 2020 23.70 23.70 23.50 23.50
160 AMEX SPHY Mon, May 11, 2020 23.39 23.52 23.39 23.48
159 AMEX SPHY Fri, May 8, 2020 23.47 23.47 23.37 23.45
158 AMEX SPHY Thu, May 7, 2020 23.36 23.45 23.36 23.41
157 AMEX SPHY Wed, May 6, 2020 23.41 23.52 23.31 23.34
156 AMEX SPHY Tue, May 5, 2020 23.39 23.45 23.32 23.37
155 AMEX SPHY Mon, May 4, 2020 23.05 23.27 23.05 23.25
154 AMEX SPHY Fri, May 1, 2020 23.61 23.61 23.28 23.32
153 AMEX SPHY Thu, Apr 30, 2020 23.60 23.71 23.50 23.51
152 AMEX SPHY Wed, Apr 29, 2020 23.49 23.74 23.45 23.72
151 AMEX SPHY Tue, Apr 28, 2020 23.41 23.48 23.30 23.35
150 AMEX SPHY Mon, Apr 27, 2020 23.42 23.42 23.29 23.32
149 AMEX SPHY Fri, Apr 24, 2020 23.49 23.49 23.23 23.29
148 AMEX SPHY Thu, Apr 23, 2020 23.45 23.47 23.25 23.31
147 AMEX SPHY Wed, Apr 22, 2020 23.45 23.50 23.36 23.44
146 AMEX SPHY Tue, Apr 21, 2020 23.56 23.56 23.28 23.31
145 AMEX SPHY Mon, Apr 20, 2020 23.82 23.83 23.61 23.61
144 AMEX SPHY Fri, Apr 17, 2020 23.94 23.94 23.80 23.88
143 AMEX SPHY Thu, Apr 16, 2020 23.57 23.76 23.47 23.76
142 AMEX SPHY Wed, Apr 15, 2020 23.51 23.63 23.39 23.55
141 AMEX SPHY Tue, Apr 14, 2020 23.95 23.95 23.68 23.79
140 AMEX SPHY Mon, Apr 13, 2020 23.63 23.82 23.50 23.60
139 AMEX SPHY Thu, Apr 9, 2020 23.22 24.61 23.22 23.98
138 AMEX SPHY Wed, Apr 8, 2020 22.43 22.75 22.31 22.75
137 AMEX SPHY Tue, Apr 7, 2020 22.61 22.93 22.19 22.28
136 AMEX SPHY Mon, Apr 6, 2020 22.47 22.47 22.05 22.20
135 AMEX SPHY Fri, Apr 3, 2020 22.34 22.34 21.75 21.97
134 AMEX SPHY Thu, Apr 2, 2020 22.04 22.40 22.00 22.32
133 AMEX SPHY Wed, Apr 1, 2020 21.98 22.33 21.98 22.12
132 AMEX SPHY Tue, Mar 31, 2020 22.50 22.74 22.49 22.44
131 AMEX SPHY Mon, Mar 30, 2020 22.62 22.68 22.34 22.68
130 AMEX SPHY Fri, Mar 27, 2020 22.30 22.58 21.75 22.48
129 AMEX SPHY Thu, Mar 26, 2020 21.84 22.39 21.84 22.39
128 AMEX SPHY Wed, Mar 25, 2020 21.33 21.80 21.18 21.58
127 AMEX SPHY Tue, Mar 24, 2020 20.86 21.14 20.37 21.14
126 AMEX SPHY Mon, Mar 23, 2020 20.69 21.42 20.29 20.62
125 AMEX SPHY Fri, Mar 20, 2020 21.74 21.75 20.75 20.75
124 AMEX SPHY Thu, Mar 19, 2020 21.36 21.84 21.13 21.25
123 AMEX SPHY Wed, Mar 18, 2020 22.01 22.41 21.16 21.93
122 AMEX SPHY Tue, Mar 17, 2020 22.49 22.86 22.36 22.79
121 AMEX SPHY Mon, Mar 16, 2020 22.17 22.99 21.50 22.70
120 AMEX SPHY Fri, Mar 13, 2020 23.44 23.71 23.32 23.71
119 AMEX SPHY Thu, Mar 12, 2020 22.63 23.93 22.18 23.16
118 AMEX SPHY Wed, Mar 11, 2020 24.35 24.39 23.89 24.10
117 AMEX SPHY Tue, Mar 10, 2020 24.05 24.73 24.05 24.59
116 AMEX SPHY Mon, Mar 9, 2020 25.00 25.27 23.00 23.96
115 AMEX SPHY Fri, Mar 6, 2020 25.47 25.59 25.30 25.59
114 AMEX SPHY Thu, Mar 5, 2020 25.88 25.96 25.72 25.79
113 AMEX SPHY Wed, Mar 4, 2020 25.93 26.08 25.93 26.05
112 AMEX SPHY Tue, Mar 3, 2020 25.83 26.01 25.77 25.81
111 AMEX SPHY Mon, Mar 2, 2020 25.58 25.89 25.58 25.85
110 AMEX SPHY Fri, Feb 28, 2020 25.52 25.87 25.51 25.87
109 AMEX SPHY Thu, Feb 27, 2020 26.00 26.03 25.80 25.81
108 AMEX SPHY Wed, Feb 26, 2020 26.19 26.22 26.10 26.16
107 AMEX SPHY Tue, Feb 25, 2020 26.37 26.38 26.14 26.15
106 AMEX SPHY Mon, Feb 24, 2020 26.69 26.69 26.29 26.30
105 AMEX SPHY Fri, Feb 21, 2020 26.53 26.57 26.49 26.53
104 AMEX SPHY Thu, Feb 20, 2020 26.51 26.57 26.49 26.56
103 AMEX SPHY Wed, Feb 19, 2020 26.56 26.56 26.51 26.54
102 AMEX SPHY Tue, Feb 18, 2020 26.68 26.68 26.49 26.50
101 AMEX SPHY Fri, Feb 14, 2020 26.56 26.57 26.52 26.56
100 AMEX SPHY Thu, Feb 13, 2020 26.55 26.55 26.49 26.55
99 AMEX SPHY Wed, Feb 12, 2020 26.54 26.54 26.47 26.53
98 AMEX SPHY Tue, Feb 11, 2020 26.45 26.47 26.40 26.45
97 AMEX SPHY Mon, Feb 10, 2020 26.68 26.68 26.36 26.40
96 AMEX SPHY Fri, Feb 7, 2020 26.43 26.43 26.35 26.41
95 AMEX SPHY Thu, Feb 6, 2020 26.34 26.41 26.32 26.40
94 AMEX SPHY Wed, Feb 5, 2020 26.37 26.38 26.32 26.38
93 AMEX SPHY Tue, Feb 4, 2020 26.23 26.30 26.23 26.29
92 AMEX SPHY Mon, Feb 3, 2020 26.28 26.28 26.15 26.18
91 AMEX SPHY Fri, Jan 31, 2020 26.34 26.34 26.27 26.28
90 AMEX SPHY Thu, Jan 30, 2020 26.33 26.37 26.30 26.37
89 AMEX SPHY Wed, Jan 29, 2020 26.44 26.44 26.30 26.31
88 AMEX SPHY Tue, Jan 28, 2020 26.23 26.37 26.23 26.35
87 AMEX SPHY Mon, Jan 27, 2020 26.46 26.57 26.15 26.19
86 AMEX SPHY Fri, Jan 24, 2020 26.47 26.47 26.37 26.38
85 AMEX SPHY Thu, Jan 23, 2020 26.55 26.55 26.42 26.43
84 AMEX SPHY Wed, Jan 22, 2020 26.51 26.52 26.50 26.51
83 AMEX SPHY Tue, Jan 21, 2020 26.54 26.57 26.47 26.49
82 AMEX SPHY Fri, Jan 17, 2020 26.50 26.52 26.50 26.50
81 AMEX SPHY Thu, Jan 16, 2020 26.55 26.55 26.50 26.52
80 AMEX SPHY Wed, Jan 15, 2020 26.45 26.53 26.45 26.53
79 AMEX SPHY Tue, Jan 14, 2020 26.50 26.51 26.48 26.50
78 AMEX SPHY Mon, Jan 13, 2020 26.52 26.52 26.44 26.51
77 AMEX SPHY Fri, Jan 10, 2020 26.45 26.50 26.45 26.49
76 AMEX SPHY Thu, Jan 9, 2020 26.43 26.46 26.39 26.45
75 AMEX SPHY Wed, Jan 8, 2020 26.40 26.40 26.39 26.40
74 AMEX SPHY Tue, Jan 7, 2020 26.40 26.41 26.39 26.40
73 AMEX SPHY Mon, Jan 6, 2020 26.46 26.46 26.38 26.41
72 AMEX SPHY Fri, Jan 3, 2020 26.28 26.42 26.28 26.41
71 AMEX SPHY Thu, Jan 2, 2020 26.27 26.42 26.27 26.41
70 AMEX SPHY Tue, Dec 31, 2019 26.35 26.39 26.28 26.36
69 AMEX SPHY Mon, Dec 30, 2019 26.40 26.40 26.28 26.30
68 AMEX SPHY Fri, Dec 27, 2019 26.32 26.33 26.29 26.31
67 AMEX SPHY Thu, Dec 26, 2019 26.31 26.32 26.30 26.31
66 AMEX SPHY Tue, Dec 24, 2019 26.30 26.31 26.30 26.31
65 AMEX SPHY Mon, Dec 23, 2019 26.35 26.35 26.26 26.28
64 AMEX SPHY Fri, Dec 20, 2019 26.30 26.32 26.23 26.24
63 AMEX SPHY Thu, Dec 19, 2019 26.43 26.46 26.39 26.26
62 AMEX SPHY Wed, Dec 18, 2019 26.40 26.40 26.36 26.39
61 AMEX SPHY Tue, Dec 17, 2019 26.33 26.34 26.26 26.33
60 AMEX SPHY Mon, Dec 16, 2019 26.18 26.29 26.18 26.28
59 AMEX SPHY Fri, Dec 13, 2019 26.17 26.20 26.17 26.20
58 AMEX SPHY Thu, Dec 12, 2019 26.13 26.17 26.12 26.15
57 AMEX SPHY Wed, Dec 11, 2019 26.11 26.11 26.06 26.11
56 AMEX SPHY Tue, Dec 10, 2019 25.98 26.06 25.98 26.06
55 AMEX SPHY Mon, Dec 9, 2019 26.17 26.17 25.96 25.97
54 AMEX SPHY Fri, Dec 6, 2019 25.99 25.99 25.96 25.98
53 AMEX SPHY Thu, Dec 5, 2019 25.91 25.94 25.87 25.92
52 AMEX SPHY Wed, Dec 4, 2019 25.85 25.91 25.85 25.91
51 AMEX SPHY Tue, Dec 3, 2019 25.82 25.84 25.81 25.84
50 AMEX SPHY Mon, Dec 2, 2019 25.99 25.99 25.82 25.85
49 AMEX SPHY Fri, Nov 29, 2019 26.02 26.07 26.02 26.05
48 AMEX SPHY Wed, Nov 27, 2019 26.09 26.09 26.00 26.01
47 AMEX SPHY Tue, Nov 26, 2019 26.02 26.02 25.99 26.01
46 AMEX SPHY Mon, Nov 25, 2019 25.99 26.01 25.94 26.00
45 AMEX SPHY Fri, Nov 22, 2019 25.88 25.88 25.87 25.88
44 AMEX SPHY Thu, Nov 21, 2019 25.94 25.94 25.85 25.85
43 AMEX SPHY Wed, Nov 20, 2019 25.92 25.92 25.86 25.88
42 AMEX SPHY Tue, Nov 19, 2019 25.99 25.99 25.91 25.92
41 AMEX SPHY Mon, Nov 18, 2019 26.05 26.05 25.98 25.99
40 AMEX SPHY Fri, Nov 15, 2019 26.00 26.00 25.97 26.00
39 AMEX SPHY Thu, Nov 14, 2019 25.94 25.98 25.93 25.93
38 AMEX SPHY Wed, Nov 13, 2019 25.96 25.97 25.95 25.95
37 AMEX SPHY Tue, Nov 12, 2019 26.10 26.10 25.95 25.99
36 AMEX SPHY Mon, Nov 11, 2019 26.23 26.23 25.97 25.98
35 AMEX SPHY Fri, Nov 8, 2019 25.97 26.00 25.93 26.00
34 AMEX SPHY Thu, Nov 7, 2019 26.08 26.08 25.97 25.98
33 AMEX SPHY Wed, Nov 6, 2019 26.08 26.08 25.95 25.98
32 AMEX SPHY Tue, Nov 5, 2019 25.99 26.04 25.97 25.99
31 AMEX SPHY Mon, Nov 4, 2019 26.06 26.06 26.01 26.03
30 AMEX SPHY Fri, Nov 1, 2019 25.92 25.96 25.92 25.96
29 AMEX SPHY Thu, Oct 31, 2019 26.09 26.09 26.01 25.90
28 AMEX SPHY Wed, Oct 30, 2019 26.08 26.20 26.08 26.10
27 AMEX SPHY Tue, Oct 29, 2019 26.04 26.18 26.04 26.11
26 AMEX SPHY Mon, Oct 28, 2019 26.15 26.17 26.14 26.16
25 AMEX SPHY Fri, Oct 25, 2019 26.10 26.15 26.10 26.15
24 AMEX SPHY Thu, Oct 24, 2019 26.12 26.12 26.10 26.12
23 AMEX SPHY Wed, Oct 23, 2019 26.14 26.14 26.09 26.10
22 AMEX SPHY Tue, Oct 22, 2019 26.08 26.10 26.08 26.10
21 AMEX SPHY Mon, Oct 21, 2019 26.13 26.15 26.06 26.10
20 AMEX SPHY Fri, Oct 18, 2019 26.10 26.10 26.06 26.08
19 AMEX SPHY Thu, Oct 17, 2019 26.10 26.10 26.04 26.05
18 AMEX SPHY Wed, Oct 16, 2019 26.04 26.06 26.04 26.06
17 AMEX SPHY Tue, Oct 15, 2019 26.05 26.05 26.01 26.05
16 AMEX SPHY Mon, Oct 14, 2019 26.02 26.04 26.02 26.03
15 AMEX SPHY Fri, Oct 11, 2019 25.97 26.02 25.97 26.01
14 AMEX SPHY Thu, Oct 10, 2019 25.98 25.98 25.89 25.91
13 AMEX SPHY Wed, Oct 9, 2019 25.94 25.94 25.89 25.92
12 AMEX SPHY Tue, Oct 8, 2019 26.35 26.35 25.83 25.83
11 AMEX SPHY Mon, Oct 7, 2019 25.90 25.97 25.89 25.89
10 AMEX SPHY Fri, Oct 4, 2019 25.80 25.91 25.80 25.91
9 AMEX SPHY Thu, Oct 3, 2019 25.87 25.89 25.84 25.84
8 AMEX SPHY Wed, Oct 2, 2019 26.45 26.45 25.86 25.89
7 AMEX SPHY Tue, Oct 1, 2019 26.07 26.09 26.00 26.00
6 AMEX SPHY Mon, Sep 30, 2019 26.17 26.20 26.16 26.04
5 AMEX SPHY Fri, Sep 27, 2019 26.24 26.24 26.14 26.16
4 AMEX SPHY Thu, Sep 26, 2019 26.18 26.23 26.18 26.22
3 AMEX SPHY Wed, Sep 25, 2019 26.20 26.20 26.18 26.18
2 AMEX SPHY Tue, Sep 24, 2019 26.12 26.24 26.12 26.22
1 AMEX SPHY Mon, Sep 23, 2019 26.14 26.17 26.14 26.17
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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