Below are the 981 trading days of historical prices for SPHR.
# | Exchange | Symbol | Date | Open | High | Low | Close | 981 | NYSE | SPHR | Mon, Mar 4, 2024 | 45.45 | 47.62 | 45.21 | 47.53 | 980 | NYSE | SPHR | Fri, Mar 1, 2024 | 43.64 | 44.71 | 42.45 | 44.29 | 979 | NYSE | SPHR | Thu, Feb 29, 2024 | 41.99 | 45.55 | 41.99 | 43.30 | 978 | NYSE | SPHR | Wed, Feb 28, 2024 | 39.75 | 41.28 | 39.75 | 40.79 | 977 | NYSE | SPHR | Tue, Feb 27, 2024 | 40.74 | 41.06 | 39.58 | 40.21 | 976 | NYSE | SPHR | Mon, Feb 26, 2024 | 40.49 | 41.74 | 40.48 | 40.51 | 975 | NYSE | SPHR | Fri, Feb 23, 2024 | 41.48 | 41.75 | 40.38 | 40.87 | 974 | NYSE | SPHR | Thu, Feb 22, 2024 | 40.50 | 41.83 | 40.01 | 41.40 | 973 | NYSE | SPHR | Wed, Feb 21, 2024 | 40.98 | 41.05 | 40.00 | 40.57 | 972 | NYSE | SPHR | Tue, Feb 20, 2024 | 39.36 | 41.50 | 39.29 | 41.01 | 971 | NYSE | SPHR | Fri, Feb 16, 2024 | 40.65 | 41.10 | 39.44 | 39.94 | 970 | NYSE | SPHR | Thu, Feb 15, 2024 | 42.09 | 42.89 | 40.80 | 40.88 | 969 | NYSE | SPHR | Wed, Feb 14, 2024 | 42.12 | 42.42 | 41.23 | 42.10 | 968 | NYSE | SPHR | Tue, Feb 13, 2024 | 40.50 | 42.35 | 40.03 | 41.34 | 967 | NYSE | SPHR | Mon, Feb 12, 2024 | 39.96 | 42.83 | 39.64 | 41.60 | 966 | NYSE | SPHR | Fri, Feb 9, 2024 | 40.45 | 40.86 | 39.47 | 40.29 | 965 | NYSE | SPHR | Thu, Feb 8, 2024 | 39.42 | 41.54 | 39.26 | 40.67 | 964 | NYSE | SPHR | Wed, Feb 7, 2024 | 38.47 | 40.35 | 38.47 | 39.31 | 963 | NYSE | SPHR | Tue, Feb 6, 2024 | 38.97 | 40.40 | 38.41 | 38.83 | 962 | NYSE | SPHR | Mon, Feb 5, 2024 | 35.63 | 39.26 | 35.11 | 38.97 | 961 | NYSE | SPHR | Fri, Feb 2, 2024 | 36.33 | 36.39 | 35.17 | 35.41 | 960 | NYSE | SPHR | Thu, Feb 1, 2024 | 36.00 | 37.10 | 35.66 | 36.33 | 959 | NYSE | SPHR | Wed, Jan 31, 2024 | 35.15 | 36.22 | 34.85 | 35.38 | 958 | NYSE | SPHR | Tue, Jan 30, 2024 | 34.97 | 35.42 | 34.81 | 35.15 | 957 | NYSE | SPHR | Mon, Jan 29, 2024 | 34.31 | 35.38 | 34.15 | 35.15 | 956 | NYSE | SPHR | Fri, Jan 26, 2024 | 34.00 | 34.47 | 33.63 | 34.44 | 955 | NYSE | SPHR | Thu, Jan 25, 2024 | 33.12 | 33.93 | 32.75 | 33.91 | 954 | NYSE | SPHR | Wed, Jan 24, 2024 | 33.00 | 33.00 | 32.13 | 32.65 | 953 | NYSE | SPHR | Tue, Jan 23, 2024 | 32.51 | 32.93 | 32.10 | 32.40 | 952 | NYSE | SPHR | Mon, Jan 22, 2024 | 31.85 | 32.31 | 31.52 | 32.03 | 951 | NYSE | SPHR | Fri, Jan 19, 2024 | 31.15 | 31.81 | 30.50 | 31.68 | 950 | NYSE | SPHR | Thu, Jan 18, 2024 | 30.59 | 30.84 | 30.03 | 30.67 | 949 | NYSE | SPHR | Wed, Jan 17, 2024 | 29.85 | 30.74 | 29.70 | 30.33 | 948 | NYSE | SPHR | Tue, Jan 16, 2024 | 31.04 | 31.11 | 29.76 | 30.46 | 947 | NYSE | SPHR | Fri, Jan 12, 2024 | 31.90 | 31.99 | 30.99 | 31.36 | 946 | NYSE | SPHR | Thu, Jan 11, 2024 | 32.22 | 32.75 | 31.52 | 31.72 | 945 | NYSE | SPHR | Wed, Jan 10, 2024 | 33.58 | 33.70 | 32.17 | 32.34 | 944 | NYSE | SPHR | Tue, Jan 9, 2024 | 34.10 | 34.27 | 33.40 | 33.70 | 943 | NYSE | SPHR | Mon, Jan 8, 2024 | 33.30 | 35.46 | 33.27 | 34.63 | 942 | NYSE | SPHR | Fri, Jan 5, 2024 | 32.66 | 33.75 | 32.66 | 33.30 | 941 | NYSE | SPHR | Thu, Jan 4, 2024 | 33.94 | 33.94 | 32.70 | 32.72 | 940 | NYSE | SPHR | Wed, Jan 3, 2024 | 33.05 | 33.71 | 32.41 | 33.19 | 939 | NYSE | SPHR | Tue, Jan 2, 2024 | 33.48 | 34.53 | 33.23 | 33.51 | 938 | NYSE | SPHR | Fri, Dec 29, 2023 | 33.73 | 34.30 | 33.47 | 33.96 | 937 | NYSE | SPHR | Thu, Dec 28, 2023 | 33.83 | 34.37 | 33.63 | 33.74 | 936 | NYSE | SPHR | Wed, Dec 27, 2023 | 34.96 | 34.97 | 33.98 | 34.03 | 935 | NYSE | SPHR | Tue, Dec 26, 2023 | 34.55 | 35.05 | 33.82 | 34.64 | 934 | NYSE | SPHR | Fri, Dec 22, 2023 | 35.20 | 35.49 | 34.17 | 34.32 | 933 | NYSE | SPHR | Thu, Dec 21, 2023 | 35.03 | 35.35 | 34.27 | 35.30 | 932 | NYSE | SPHR | Wed, Dec 20, 2023 | 34.35 | 35.24 | 34.00 | 34.44 | 931 | NYSE | SPHR | Tue, Dec 19, 2023 | 33.68 | 34.40 | 33.53 | 34.19 | 930 | NYSE | SPHR | Mon, Dec 18, 2023 | 33.20 | 33.95 | 32.58 | 33.68 | 929 | NYSE | SPHR | Fri, Dec 15, 2023 | 32.98 | 33.00 | 31.65 | 32.55 | 928 | NYSE | SPHR | Thu, Dec 14, 2023 | 33.50 | 34.74 | 32.04 | 32.69 | 927 | NYSE | SPHR | Wed, Dec 13, 2023 | 31.70 | 33.20 | 31.25 | 32.96 | 926 | NYSE | SPHR | Tue, Dec 12, 2023 | 31.89 | 31.95 | 31.26 | 31.84 | 925 | NYSE | SPHR | Mon, Dec 11, 2023 | 32.53 | 33.10 | 31.81 | 31.97 | 924 | NYSE | SPHR | Fri, Dec 8, 2023 | 32.10 | 32.66 | 31.77 | 32.66 | 923 | NYSE | SPHR | Thu, Dec 7, 2023 | 31.84 | 32.12 | 30.35 | 32.04 | 922 | NYSE | SPHR | Wed, Dec 6, 2023 | 28.66 | 31.31 | 28.36 | 31.25 | 921 | NYSE | SPHR | Tue, Dec 5, 2023 | 28.14 | 30.31 | 27.02 | 28.41 | 920 | NYSE | SPHR | Mon, Dec 4, 2023 | 34.15 | 34.30 | 32.27 | 33.62 | 919 | NYSE | SPHR | Fri, Dec 1, 2023 | 34.01 | 35.18 | 33.45 | 34.50 | 918 | NYSE | SPHR | Thu, Nov 30, 2023 | 33.54 | 34.34 | 33.29 | 34.22 | 917 | NYSE | SPHR | Wed, Nov 29, 2023 | 34.40 | 35.09 | 33.51 | 33.52 | 916 | NYSE | SPHR | Tue, Nov 28, 2023 | 35.14 | 35.14 | 33.95 | 34.05 | 915 | NYSE | SPHR | Mon, Nov 27, 2023 | 35.11 | 35.74 | 34.75 | 35.29 | 914 | NYSE | SPHR | Fri, Nov 24, 2023 | 34.87 | 35.62 | 34.75 | 35.48 | 913 | NYSE | SPHR | Wed, Nov 22, 2023 | 34.57 | 35.21 | 34.57 | 34.91 | 912 | NYSE | SPHR | Tue, Nov 21, 2023 | 34.62 | 34.95 | 34.34 | 34.43 | 911 | NYSE | SPHR | Mon, Nov 20, 2023 | 37.13 | 37.38 | 35.00 | 35.30 | 910 | NYSE | SPHR | Fri, Nov 17, 2023 | 35.96 | 37.24 | 35.64 | 37.11 | 909 | NYSE | SPHR | Thu, Nov 16, 2023 | 35.98 | 36.32 | 35.10 | 35.69 | 908 | NYSE | SPHR | Wed, Nov 15, 2023 | 36.51 | 37.12 | 35.73 | 36.03 | 907 | NYSE | SPHR | Tue, Nov 14, 2023 | 36.10 | 36.63 | 35.19 | 36.39 | 906 | NYSE | SPHR | Mon, Nov 13, 2023 | 35.78 | 36.17 | 34.31 | 34.35 | 905 | NYSE | SPHR | Fri, Nov 10, 2023 | 34.22 | 35.98 | 33.73 | 35.95 | 904 | NYSE | SPHR | Thu, Nov 9, 2023 | 32.15 | 34.27 | 31.85 | 34.26 | 903 | NYSE | SPHR | Wed, Nov 8, 2023 | 33.79 | 35.37 | 30.55 | 31.87 | 902 | NYSE | SPHR | Tue, Nov 7, 2023 | 32.88 | 33.78 | 32.57 | 33.38 | 901 | NYSE | SPHR | Mon, Nov 6, 2023 | 33.89 | 34.49 | 31.59 | 32.97 | 900 | NYSE | SPHR | Fri, Nov 3, 2023 | 36.35 | 37.47 | 36.27 | 36.49 | 899 | NYSE | SPHR | Thu, Nov 2, 2023 | 34.64 | 35.83 | 34.02 | 35.56 | 898 | NYSE | SPHR | Wed, Nov 1, 2023 | 33.21 | 34.10 | 32.53 | 33.88 | 897 | NYSE | SPHR | Tue, Oct 31, 2023 | 31.31 | 33.08 | 30.99 | 32.91 | 896 | NYSE | SPHR | Mon, Oct 30, 2023 | 34.23 | 34.35 | 31.34 | 31.37 | 895 | NYSE | SPHR | Fri, Oct 27, 2023 | 33.94 | 34.53 | 33.17 | 33.47 | 894 | NYSE | SPHR | Thu, Oct 26, 2023 | 34.48 | 34.65 | 33.42 | 33.83 | 893 | NYSE | SPHR | Wed, Oct 25, 2023 | 34.55 | 34.87 | 33.55 | 34.37 | 892 | NYSE | SPHR | Tue, Oct 24, 2023 | 34.03 | 35.00 | 33.83 | 34.75 | 891 | NYSE | SPHR | Mon, Oct 23, 2023 | 33.75 | 34.23 | 32.79 | 33.36 | 890 | NYSE | SPHR | Fri, Oct 20, 2023 | 35.35 | 35.35 | 33.69 | 33.78 | 889 | NYSE | SPHR | Thu, Oct 19, 2023 | 36.51 | 36.61 | 35.07 | 35.35 | 888 | NYSE | SPHR | Wed, Oct 18, 2023 | 38.41 | 38.53 | 36.25 | 36.31 | 887 | NYSE | SPHR | Tue, Oct 17, 2023 | 36.40 | 38.29 | 36.40 | 38.18 | 886 | NYSE | SPHR | Mon, Oct 16, 2023 | 35.41 | 37.03 | 34.98 | 36.40 | 885 | NYSE | SPHR | Fri, Oct 13, 2023 | 35.64 | 36.19 | 33.76 | 34.98 | 884 | NYSE | SPHR | Thu, Oct 12, 2023 | 37.83 | 37.83 | 34.94 | 35.41 | 883 | NYSE | SPHR | Wed, Oct 11, 2023 | 39.49 | 40.65 | 37.37 | 37.80 | 882 | NYSE | SPHR | Tue, Oct 10, 2023 | 37.77 | 39.66 | 37.70 | 38.74 | 881 | NYSE | SPHR | Mon, Oct 9, 2023 | 39.10 | 39.25 | 37.14 | 37.70 | 880 | NYSE | SPHR | Fri, Oct 6, 2023 | 37.91 | 39.90 | 36.45 | 39.23 | 879 | NYSE | SPHR | Thu, Oct 5, 2023 | 40.56 | 41.04 | 37.84 | 38.01 | 878 | NYSE | SPHR | Wed, Oct 4, 2023 | 39.84 | 41.33 | 38.85 | 40.67 | 877 | NYSE | SPHR | Tue, Oct 3, 2023 | 41.50 | 42.92 | 39.58 | 39.89 | 876 | NYSE | SPHR | Mon, Oct 2, 2023 | 38.84 | 43.59 | 38.80 | 41.29 | 875 | NYSE | SPHR | Fri, Sep 29, 2023 | 37.82 | 38.12 | 36.75 | 37.16 | 874 | NYSE | SPHR | Thu, Sep 28, 2023 | 36.71 | 38.70 | 36.71 | 37.64 | 873 | NYSE | SPHR | Wed, Sep 27, 2023 | 36.63 | 37.55 | 36.05 | 36.73 | 872 | NYSE | SPHR | Tue, Sep 26, 2023 | 37.71 | 38.40 | 36.56 | 36.63 | 871 | NYSE | SPHR | Mon, Sep 25, 2023 | 36.63 | 38.30 | 36.60 | 37.99 | 870 | NYSE | SPHR | Fri, Sep 22, 2023 | 36.39 | 37.09 | 36.21 | 36.48 | 869 | NYSE | SPHR | Thu, Sep 21, 2023 | 36.25 | 36.96 | 35.25 | 36.32 | 868 | NYSE | SPHR | Wed, Sep 20, 2023 | 36.68 | 37.55 | 36.30 | 36.52 | 867 | NYSE | SPHR | Tue, Sep 19, 2023 | 36.94 | 37.52 | 36.17 | 36.65 | 866 | NYSE | SPHR | Mon, Sep 18, 2023 | 37.10 | 37.87 | 36.54 | 36.89 | 865 | NYSE | SPHR | Fri, Sep 15, 2023 | 38.13 | 38.30 | 37.03 | 37.47 | 864 | NYSE | SPHR | Thu, Sep 14, 2023 | 36.82 | 38.75 | 36.81 | 38.05 | 863 | NYSE | SPHR | Wed, Sep 13, 2023 | 36.03 | 37.16 | 35.67 | 36.78 | 862 | NYSE | SPHR | Tue, Sep 12, 2023 | 34.77 | 36.74 | 34.77 | 36.02 | 861 | NYSE | SPHR | Mon, Sep 11, 2023 | 35.48 | 35.79 | 34.86 | 34.96 | 860 | NYSE | SPHR | Fri, Sep 8, 2023 | 34.83 | 35.27 | 34.60 | 34.97 | 859 | NYSE | SPHR | Thu, Sep 7, 2023 | 34.72 | 35.25 | 34.49 | 34.96 | 858 | NYSE | SPHR | Wed, Sep 6, 2023 | 35.10 | 35.61 | 34.77 | 34.98 | 857 | NYSE | SPHR | Tue, Sep 5, 2023 | 36.08 | 36.49 | 34.88 | 35.03 | 856 | NYSE | SPHR | Fri, Sep 1, 2023 | 34.96 | 36.54 | 34.35 | 36.54 | 855 | NYSE | SPHR | Thu, Aug 31, 2023 | 34.99 | 35.57 | 34.71 | 35.06 | 854 | NYSE | SPHR | Wed, Aug 30, 2023 | 34.18 | 35.66 | 34.18 | 35.00 | 853 | NYSE | SPHR | Tue, Aug 29, 2023 | 34.72 | 35.01 | 33.73 | 34.36 | 852 | NYSE | SPHR | Mon, Aug 28, 2023 | 33.58 | 34.19 | 32.90 | 34.11 | 851 | NYSE | SPHR | Fri, Aug 25, 2023 | 34.33 | 35.02 | 33.64 | 33.84 | 850 | NYSE | SPHR | Thu, Aug 24, 2023 | 36.08 | 36.85 | 34.33 | 34.46 | 849 | NYSE | SPHR | Wed, Aug 23, 2023 | 39.70 | 39.88 | 36.75 | 37.05 | 848 | NYSE | SPHR | Tue, Aug 22, 2023 | 38.05 | 42.11 | 36.69 | 39.58 | 847 | NYSE | SPHR | Mon, Aug 21, 2023 | 37.44 | 37.90 | 36.08 | 36.74 | 846 | NYSE | SPHR | Fri, Aug 18, 2023 | 35.36 | 38.05 | 35.33 | 37.45 | 845 | NYSE | SPHR | Thu, Aug 17, 2023 | 37.97 | 38.00 | 35.79 | 35.85 | 844 | NYSE | SPHR | Wed, Aug 16, 2023 | 37.92 | 38.31 | 37.85 | 37.97 | 843 | NYSE | SPHR | Tue, Aug 15, 2023 | 38.95 | 39.14 | 38.14 | 38.40 | 842 | NYSE | SPHR | Mon, Aug 14, 2023 | 39.56 | 39.73 | 38.57 | 39.01 | 841 | NYSE | SPHR | Fri, Aug 11, 2023 | 38.85 | 39.97 | 38.65 | 39.77 | 840 | NYSE | SPHR | Thu, Aug 10, 2023 | 40.85 | 40.94 | 38.76 | 39.05 | 839 | NYSE | SPHR | Wed, Aug 9, 2023 | 39.27 | 40.89 | 39.27 | 40.28 | 838 | NYSE | SPHR | Tue, Aug 8, 2023 | 38.34 | 39.37 | 37.67 | 39.15 | 837 | NYSE | SPHR | Mon, Aug 7, 2023 | 37.68 | 39.24 | 37.68 | 38.73 | 836 | NYSE | SPHR | Fri, Aug 4, 2023 | 38.25 | 38.76 | 37.50 | 37.71 | 835 | NYSE | SPHR | Thu, Aug 3, 2023 | 40.00 | 40.53 | 37.86 | 38.47 | 834 | NYSE | SPHR | Wed, Aug 2, 2023 | 40.98 | 40.98 | 39.84 | 40.49 | 833 | NYSE | SPHR | Tue, Aug 1, 2023 | 42.71 | 42.71 | 40.84 | 41.23 | 832 | NYSE | SPHR | Mon, Jul 31, 2023 | 43.00 | 43.27 | 41.44 | 42.45 | 831 | NYSE | SPHR | Fri, Jul 28, 2023 | 41.80 | 43.93 | 41.50 | 43.06 | 830 | NYSE | SPHR | Thu, Jul 27, 2023 | 41.14 | 42.10 | 40.52 | 41.08 | 829 | NYSE | SPHR | Wed, Jul 26, 2023 | 38.93 | 40.96 | 38.81 | 40.75 | 828 | NYSE | SPHR | Tue, Jul 25, 2023 | 39.12 | 39.30 | 38.28 | 39.06 | 827 | NYSE | SPHR | Mon, Jul 24, 2023 | 38.17 | 39.16 | 38.00 | 39.01 | 826 | NYSE | SPHR | Fri, Jul 21, 2023 | 38.51 | 39.13 | 37.64 | 38.36 | 825 | NYSE | SPHR | Thu, Jul 20, 2023 | 37.78 | 38.78 | 36.70 | 38.41 | 824 | NYSE | SPHR | Wed, Jul 19, 2023 | 37.55 | 37.78 | 36.56 | 37.52 | 823 | NYSE | SPHR | Tue, Jul 18, 2023 | 36.27 | 38.19 | 36.27 | 37.61 | 822 | NYSE | SPHR | Mon, Jul 17, 2023 | 35.25 | 36.38 | 34.78 | 36.13 | 821 | NYSE | SPHR | Fri, Jul 14, 2023 | 35.80 | 36.29 | 35.11 | 35.22 | 820 | NYSE | SPHR | Thu, Jul 13, 2023 | 35.40 | 36.52 | 35.10 | 35.58 | 819 | NYSE | SPHR | Wed, Jul 12, 2023 | 35.78 | 35.91 | 33.89 | 34.75 | 818 | NYSE | SPHR | Tue, Jul 11, 2023 | 35.12 | 35.46 | 34.00 | 35.07 | 817 | NYSE | SPHR | Mon, Jul 10, 2023 | 34.38 | 37.18 | 34.38 | 34.90 | 816 | NYSE | SPHR | Fri, Jul 7, 2023 | 30.67 | 35.10 | 30.67 | 33.62 | 815 | NYSE | SPHR | Thu, Jul 6, 2023 | 28.37 | 30.87 | 28.33 | 30.58 | 814 | NYSE | SPHR | Wed, Jul 5, 2023 | 27.57 | 28.44 | 27.50 | 28.36 | 813 | NYSE | SPHR | Mon, Jul 3, 2023 | 27.40 | 28.30 | 27.40 | 27.63 | 812 | NYSE | SPHR | Fri, Jun 30, 2023 | 27.96 | 27.98 | 27.37 | 27.39 | 811 | NYSE | SPHR | Thu, Jun 29, 2023 | 27.00 | 28.29 | 27.00 | 27.75 | 810 | NYSE | SPHR | Wed, Jun 28, 2023 | 27.38 | 27.47 | 26.55 | 27.35 | 809 | NYSE | SPHR | Tue, Jun 27, 2023 | 26.37 | 27.65 | 26.02 | 27.31 | 808 | NYSE | SPHR | Mon, Jun 26, 2023 | 27.40 | 27.45 | 26.38 | 26.55 | 807 | NYSE | SPHR | Fri, Jun 23, 2023 | 27.25 | 28.03 | 26.93 | 27.52 | 806 | NYSE | SPHR | Thu, Jun 22, 2023 | 26.88 | 27.48 | 26.70 | 27.41 | 805 | NYSE | SPHR | Wed, Jun 21, 2023 | 27.49 | 27.97 | 26.59 | 26.98 | 804 | NYSE | SPHR | Tue, Jun 20, 2023 | 29.00 | 29.49 | 27.42 | 27.78 | 803 | NYSE | SPHR | Fri, Jun 16, 2023 | 28.26 | 29.35 | 27.74 | 29.29 | 802 | NYSE | SPHR | Thu, Jun 15, 2023 | 27.95 | 28.72 | 27.70 | 27.84 | 801 | NYSE | SPHR | Wed, Jun 14, 2023 | 28.58 | 29.11 | 27.97 | 28.10 | 800 | NYSE | SPHR | Tue, Jun 13, 2023 | 27.66 | 29.00 | 27.12 | 28.45 | 799 | NYSE | SPHR | Mon, Jun 12, 2023 | 26.38 | 27.63 | 26.38 | 27.01 | 798 | NYSE | SPHR | Fri, Jun 9, 2023 | 25.60 | 26.43 | 25.45 | 26.40 | 797 | NYSE | SPHR | Thu, Jun 8, 2023 | 25.28 | 26.02 | 24.86 | 25.59 | 796 | NYSE | SPHR | Wed, Jun 7, 2023 | 24.61 | 25.92 | 24.61 | 25.58 | 795 | NYSE | SPHR | Tue, Jun 6, 2023 | 24.30 | 25.17 | 24.01 | 24.69 | 794 | NYSE | SPHR | Mon, Jun 5, 2023 | 24.50 | 24.61 | 23.95 | 24.43 | 793 | NYSE | SPHR | Fri, Jun 2, 2023 | 23.24 | 24.59 | 23.24 | 24.43 | 792 | NYSE | SPHR | Thu, Jun 1, 2023 | 23.40 | 23.73 | 22.87 | 23.05 | 791 | NYSE | SPHR | Wed, May 31, 2023 | 23.44 | 24.24 | 23.44 | 23.87 | 790 | NYSE | SPHR | Tue, May 30, 2023 | 23.94 | 24.28 | 23.25 | 23.83 | 789 | NYSE | SPHR | Fri, May 26, 2023 | 24.38 | 24.90 | 22.88 | 24.02 | 788 | NYSE | SPHR | Thu, May 25, 2023 | 24.66 | 24.93 | 24.25 | 24.87 | 787 | NYSE | SPHR | Wed, May 24, 2023 | 24.08 | 24.81 | 23.29 | 24.56 | 786 | NYSE | SPHR | Tue, May 23, 2023 | 24.83 | 25.16 | 24.05 | 24.24 | 785 | NYSE | SPHR | Mon, May 22, 2023 | 23.80 | 25.23 | 23.33 | 24.82 | 784 | NYSE | SPHR | Fri, May 19, 2023 | 25.23 | 25.50 | 23.54 | 23.61 | 783 | NYSE | SPHR | Thu, May 18, 2023 | 23.00 | 25.39 | 22.82 | 24.78 | 782 | NYSE | SPHR | Wed, May 17, 2023 | 21.50 | 23.39 | 21.21 | 22.95 | 781 | NYSE | SPHR | Tue, May 16, 2023 | 21.31 | 22.29 | 20.69 | 21.53 | 780 | NYSE | SPHR | Mon, May 15, 2023 | 21.81 | 22.96 | 21.02 | 22.05 | 779 | NYSE | SPHR | Fri, May 12, 2023 | 24.53 | 24.53 | 21.83 | 22.25 | 778 | NYSE | SPHR | Thu, May 11, 2023 | 25.10 | 26.12 | 23.96 | 24.52 | 777 | NYSE | SPHR | Wed, May 10, 2023 | 30.11 | 30.18 | 25.20 | 25.96 | 776 | NYSE | SPHR | Tue, May 9, 2023 | 30.61 | 31.47 | 29.64 | 29.77 | 775 | NYSE | SPHR | Mon, May 8, 2023 | 31.37 | 31.79 | 30.48 | 31.31 | 774 | NYSE | SPHR | Fri, May 5, 2023 | 30.95 | 31.76 | 30.30 | 31.28 | 773 | NYSE | SPHR | Thu, May 4, 2023 | 29.79 | 30.81 | 29.20 | 30.80 | 772 | NYSE | SPHR | Wed, May 3, 2023 | 30.49 | 31.84 | 29.76 | 30.14 | 771 | NYSE | SPHR | Tue, May 2, 2023 | 30.23 | 30.48 | 29.89 | 30.39 | 770 | NYSE | SPHR | Mon, May 1, 2023 | 28.03 | 30.28 | 28.03 | 30.20 | 769 | NYSE | SPHR | Fri, Apr 28, 2023 | 26.91 | 29.06 | 26.84 | 28.14 | 768 | NYSE | SPHR | Thu, Apr 27, 2023 | 25.50 | 27.14 | 25.00 | 27.06 | 767 | NYSE | SPHR | Wed, Apr 26, 2023 | 25.48 | 25.76 | 24.61 | 25.44 | 766 | NYSE | SPHR | Tue, Apr 25, 2023 | 26.73 | 27.15 | 25.37 | 25.48 | 765 | NYSE | SPHR | Mon, Apr 24, 2023 | 25.80 | 27.04 | 24.53 | 26.97 | 764 | NYSE | SPHR | Fri, Apr 21, 2023 | 27.65 | 28.74 | 23.47 | 25.61 | 763 | NYSE | SPHR | Thu, Apr 20, 2023 | 27.83 | 28.37 | 27.56 | 15.05 | 762 | NYSE | SPHR | Wed, Apr 19, 2023 | 28.00 | 28.44 | 27.62 | 28.02 | 761 | NYSE | SPHR | Tue, Apr 18, 2023 | 27.18 | 28.14 | 26.63 | 28.02 | 760 | NYSE | SPHR | Mon, Apr 17, 2023 | 27.24 | 27.88 | 26.51 | 26.91 | 759 | NYSE | SPHR | Fri, Apr 14, 2023 | 28.08 | 28.47 | 27.19 | 27.23 | 758 | NYSE | SPHR | Thu, Apr 13, 2023 | 27.84 | 28.30 | 27.74 | 28.00 | 757 | NYSE | SPHR | Wed, Apr 12, 2023 | 27.23 | 28.08 | 26.78 | 27.87 | 756 | NYSE | SPHR | Tue, Apr 11, 2023 | 26.73 | 27.14 | 26.25 | 26.99 | 755 | NYSE | SPHR | Mon, Apr 10, 2023 | 25.95 | 26.83 | 25.95 | 26.79 | 754 | NYSE | SPHR | Thu, Apr 6, 2023 | 25.96 | 26.52 | 25.52 | 26.08 | 753 | NYSE | SPHR | Wed, Apr 5, 2023 | 26.10 | 26.45 | 25.83 | 25.84 | 752 | NYSE | SPHR | Tue, Apr 4, 2023 | 26.58 | 26.61 | 26.10 | 26.37 | 751 | NYSE | SPHR | Mon, Apr 3, 2023 | 27.30 | 27.30 | 26.39 | 26.62 | 750 | NYSE | SPHR | Fri, Mar 31, 2023 | 26.62 | 27.44 | 26.51 | 27.27 | 749 | NYSE | SPHR | Thu, Mar 30, 2023 | 26.73 | 27.45 | 26.32 | 26.40 | 748 | NYSE | SPHR | Wed, Mar 29, 2023 | 25.74 | 25.79 | 25.38 | 25.72 | 747 | NYSE | SPHR | Tue, Mar 28, 2023 | 24.83 | 25.67 | 24.83 | 25.53 | 746 | NYSE | SPHR | Mon, Mar 27, 2023 | 25.24 | 25.24 | 24.63 | 24.96 | 745 | NYSE | SPHR | Fri, Mar 24, 2023 | 24.17 | 24.93 | 23.83 | 24.89 | 744 | NYSE | SPHR | Thu, Mar 23, 2023 | 24.45 | 24.97 | 23.80 | 24.39 | 743 | NYSE | SPHR | Wed, Mar 22, 2023 | 25.36 | 25.36 | 24.25 | 24.34 | 742 | NYSE | SPHR | Tue, Mar 21, 2023 | 26.06 | 26.29 | 25.33 | 25.42 | 741 | NYSE | SPHR | Mon, Mar 20, 2023 | 25.09 | 25.71 | 25.01 | 25.64 | 740 | NYSE | SPHR | Fri, Mar 17, 2023 | 25.53 | 25.53 | 24.50 | 24.89 | 739 | NYSE | SPHR | Thu, Mar 16, 2023 | 24.23 | 26.08 | 24.03 | 25.61 | 738 | NYSE | SPHR | Wed, Mar 15, 2023 | 24.80 | 25.02 | 23.86 | 24.54 | 737 | NYSE | SPHR | Tue, Mar 14, 2023 | 26.33 | 26.64 | 25.26 | 25.46 | 736 | NYSE | SPHR | Mon, Mar 13, 2023 | 25.72 | 25.83 | 24.45 | 25.62 | 735 | NYSE | SPHR | Fri, Mar 10, 2023 | 26.84 | 27.03 | 25.92 | 26.26 | 734 | NYSE | SPHR | Thu, Mar 9, 2023 | 27.82 | 27.97 | 26.87 | 26.92 | 733 | NYSE | SPHR | Wed, Mar 8, 2023 | 28.08 | 28.15 | 27.63 | 27.91 | 732 | NYSE | SPHR | Tue, Mar 7, 2023 | 28.10 | 28.50 | 27.88 | 28.04 | 731 | NYSE | SPHR | Mon, Mar 6, 2023 | 28.44 | 28.54 | 27.94 | 28.10 | 730 | NYSE | SPHR | Fri, Mar 3, 2023 | 28.81 | 28.99 | 28.31 | 28.37 | 729 | NYSE | SPHR | Thu, Mar 2, 2023 | 27.82 | 28.93 | 27.36 | 28.70 | 728 | NYSE | SPHR | Wed, Mar 1, 2023 | 27.93 | 28.13 | 27.61 | 28.10 | 727 | NYSE | SPHR | Tue, Feb 28, 2023 | 27.42 | 28.03 | 27.24 | 27.95 | 726 | NYSE | SPHR | Mon, Feb 27, 2023 | 27.53 | 27.90 | 27.30 | 27.48 | 725 | NYSE | SPHR | Fri, Feb 24, 2023 | 27.31 | 27.50 | 26.85 | 27.38 | 724 | NYSE | SPHR | Thu, Feb 23, 2023 | 27.79 | 28.13 | 27.45 | 27.91 | 723 | NYSE | SPHR | Wed, Feb 22, 2023 | 27.67 | 28.03 | 27.23 | 27.65 | 722 | NYSE | SPHR | Tue, Feb 21, 2023 | 27.93 | 28.11 | 27.30 | 27.58 | 721 | NYSE | SPHR | Fri, Feb 17, 2023 | 28.28 | 28.54 | 27.89 | 28.38 | 720 | NYSE | SPHR | Thu, Feb 16, 2023 | 27.48 | 28.33 | 27.10 | 28.22 | 719 | NYSE | SPHR | Wed, Feb 15, 2023 | 27.85 | 28.19 | 27.45 | 27.83 | 718 | NYSE | SPHR | Tue, Feb 14, 2023 | 27.58 | 28.15 | 27.00 | 28.04 | 717 | NYSE | SPHR | Mon, Feb 13, 2023 | 26.82 | 28.43 | 26.54 | 27.75 | 716 | NYSE | SPHR | Fri, Feb 10, 2023 | 27.62 | 28.17 | 26.22 | 26.69 | 715 | NYSE | SPHR | Thu, Feb 9, 2023 | 26.90 | 28.32 | 26.22 | 27.51 | 714 | NYSE | SPHR | Wed, Feb 8, 2023 | 23.98 | 24.69 | 23.96 | 24.63 | 713 | NYSE | SPHR | Tue, Feb 7, 2023 | 23.89 | 24.34 | 23.27 | 24.16 | 712 | NYSE | SPHR | Mon, Feb 6, 2023 | 23.89 | 24.41 | 23.61 | 23.96 | 711 | NYSE | SPHR | Fri, Feb 3, 2023 | 24.37 | 24.55 | 24.14 | 24.26 | 710 | NYSE | SPHR | Thu, Feb 2, 2023 | 24.50 | 25.06 | 24.10 | 24.60 | 709 | NYSE | SPHR | Wed, Feb 1, 2023 | 23.94 | 24.30 | 23.57 | 24.16 | 708 | NYSE | SPHR | Tue, Jan 31, 2023 | 22.37 | 24.15 | 22.37 | 24.14 | 707 | NYSE | SPHR | Mon, Jan 30, 2023 | 22.36 | 22.65 | 21.96 | 22.33 | 706 | NYSE | SPHR | Fri, Jan 27, 2023 | 22.56 | 23.07 | 22.53 | 22.53 | 705 | NYSE | SPHR | Thu, Jan 26, 2023 | 23.03 | 23.13 | 22.18 | 22.71 | 704 | NYSE | SPHR | Wed, Jan 25, 2023 | 21.91 | 22.99 | 21.83 | 22.88 | 703 | NYSE | SPHR | Tue, Jan 24, 2023 | 22.16 | 23.00 | 21.79 | 22.19 | 702 | NYSE | SPHR | Mon, Jan 23, 2023 | 22.18 | 22.21 | 21.79 | 22.06 | 701 | NYSE | SPHR | Fri, Jan 20, 2023 | 22.11 | 22.60 | 21.88 | 22.31 | 700 | NYSE | SPHR | Thu, Jan 19, 2023 | 22.35 | 22.50 | 21.83 | 21.85 | 699 | NYSE | SPHR | Wed, Jan 18, 2023 | 20.90 | 22.38 | 20.88 | 22.36 | 698 | NYSE | SPHR | Tue, Jan 17, 2023 | 21.72 | 21.72 | 20.87 | 20.94 | 697 | NYSE | SPHR | Fri, Jan 13, 2023 | 21.43 | 21.81 | 21.33 | 21.64 | 696 | NYSE | SPHR | Thu, Jan 12, 2023 | 21.99 | 22.07 | 21.34 | 21.56 | 695 | NYSE | SPHR | Wed, Jan 11, 2023 | 21.57 | 22.08 | 21.56 | 21.68 | 694 | NYSE | SPHR | Tue, Jan 10, 2023 | 21.47 | 21.81 | 21.19 | 21.39 | 693 | NYSE | SPHR | Mon, Jan 9, 2023 | 21.61 | 21.76 | 21.41 | 21.52 | 692 | NYSE | SPHR | Fri, Jan 6, 2023 | 21.67 | 21.85 | 21.44 | 21.48 | 691 | NYSE | SPHR | Thu, Jan 5, 2023 | 20.70 | 21.69 | 20.22 | 21.47 | 690 | NYSE | SPHR | Wed, Jan 4, 2023 | 20.45 | 20.96 | 20.16 | 20.69 | 689 | NYSE | SPHR | Tue, Jan 3, 2023 | 21.06 | 21.24 | 19.90 | 20.21 | 688 | NYSE | SPHR | Fri, Dec 30, 2022 | 20.48 | 21.05 | 20.48 | 20.76 | 687 | NYSE | SPHR | Thu, Dec 29, 2022 | 19.81 | 20.68 | 19.76 | 20.67 | 686 | NYSE | SPHR | Wed, Dec 28, 2022 | 19.68 | 20.00 | 19.60 | 19.67 | 685 | NYSE | SPHR | Tue, Dec 27, 2022 | 19.81 | 19.99 | 19.34 | 19.72 | 684 | NYSE | SPHR | Fri, Dec 23, 2022 | 19.18 | 20.01 | 19.18 | 19.89 | 683 | NYSE | SPHR | Thu, Dec 22, 2022 | 19.61 | 19.98 | 18.80 | 19.26 | 682 | NYSE | SPHR | Wed, Dec 21, 2022 | 19.25 | 19.96 | 19.18 | 19.93 | 681 | NYSE | SPHR | Tue, Dec 20, 2022 | 19.16 | 19.28 | 19.00 | 19.22 | 680 | NYSE | SPHR | Mon, Dec 19, 2022 | 19.67 | 19.74 | 18.90 | 19.15 | 679 | NYSE | SPHR | Fri, Dec 16, 2022 | 19.40 | 19.90 | 19.26 | 19.85 | 678 | NYSE | SPHR | Thu, Dec 15, 2022 | 19.71 | 20.68 | 19.52 | 19.65 | 677 | NYSE | SPHR | Wed, Dec 14, 2022 | 20.01 | 20.20 | 19.20 | 19.39 | 676 | NYSE | SPHR | Tue, Dec 13, 2022 | 19.28 | 20.10 | 19.21 | 20.04 | 675 | NYSE | SPHR | Mon, Dec 12, 2022 | 18.75 | 18.81 | 18.01 | 18.61 | 674 | NYSE | SPHR | Fri, Dec 9, 2022 | 20.13 | 20.32 | 18.86 | 18.91 | 673 | NYSE | SPHR | Thu, Dec 8, 2022 | 19.65 | 20.31 | 19.09 | 20.31 | 672 | NYSE | SPHR | Wed, Dec 7, 2022 | 22.74 | 22.92 | 19.69 | 19.85 | 671 | NYSE | SPHR | Tue, Dec 6, 2022 | 23.12 | 23.12 | 22.24 | 22.55 | 670 | NYSE | SPHR | Mon, Dec 5, 2022 | 22.59 | 23.31 | 22.52 | 23.18 | 669 | NYSE | SPHR | Fri, Dec 2, 2022 | 21.83 | 22.90 | 21.59 | 22.77 | 668 | NYSE | SPHR | Thu, Dec 1, 2022 | 22.30 | 22.43 | 21.82 | 22.39 | 667 | NYSE | SPHR | Wed, Nov 30, 2022 | 21.80 | 22.51 | 21.68 | 22.22 | 666 | NYSE | SPHR | Tue, Nov 29, 2022 | 21.46 | 21.88 | 21.36 | 21.87 | 665 | NYSE | SPHR | Mon, Nov 28, 2022 | 21.42 | 21.54 | 21.20 | 21.43 | 664 | NYSE | SPHR | Fri, Nov 25, 2022 | 21.09 | 21.69 | 21.03 | 21.52 | 663 | NYSE | SPHR | Wed, Nov 23, 2022 | 20.55 | 21.30 | 20.45 | 21.08 | 662 | NYSE | SPHR | Tue, Nov 22, 2022 | 20.23 | 20.76 | 19.93 | 20.57 | 661 | NYSE | SPHR | Mon, Nov 21, 2022 | 20.54 | 20.77 | 19.73 | 20.07 | 660 | NYSE | SPHR | Fri, Nov 18, 2022 | 20.64 | 20.64 | 19.80 | 20.58 | 659 | NYSE | SPHR | Thu, Nov 17, 2022 | 19.76 | 20.78 | 19.60 | 20.10 | 658 | NYSE | SPHR | Wed, Nov 16, 2022 | 19.53 | 20.27 | 19.29 | 20.13 | 657 | NYSE | SPHR | Tue, Nov 15, 2022 | 19.80 | 19.95 | 18.73 | 19.70 | 656 | NYSE | SPHR | Mon, Nov 14, 2022 | 20.53 | 20.56 | 19.97 | 20.01 | 655 | NYSE | SPHR | Fri, Nov 11, 2022 | 20.40 | 21.39 | 20.35 | 20.50 | 654 | NYSE | SPHR | Thu, Nov 10, 2022 | 19.56 | 20.59 | 19.34 | 20.38 | 653 | NYSE | SPHR | Wed, Nov 9, 2022 | 20.33 | 20.71 | 18.00 | 19.11 | 652 | NYSE | SPHR | Tue, Nov 8, 2022 | 21.35 | 21.42 | 20.52 | 20.85 | 651 | NYSE | SPHR | Mon, Nov 7, 2022 | 21.22 | 21.45 | 20.78 | 21.40 | 650 | NYSE | SPHR | Fri, Nov 4, 2022 | 20.92 | 21.13 | 20.52 | 21.01 | 649 | NYSE | SPHR | Thu, Nov 3, 2022 | 20.97 | 21.43 | 20.53 | 20.89 | 648 | NYSE | SPHR | Wed, Nov 2, 2022 | 22.62 | 22.62 | 21.31 | 21.32 | 647 | NYSE | SPHR | Tue, Nov 1, 2022 | 23.00 | 23.20 | 22.63 | 22.67 | 646 | NYSE | SPHR | Mon, Oct 31, 2022 | 22.20 | 22.75 | 21.99 | 22.64 | 645 | NYSE | SPHR | Fri, Oct 28, 2022 | 22.06 | 22.31 | 21.55 | 22.31 | 644 | NYSE | SPHR | Thu, Oct 27, 2022 | 22.55 | 22.87 | 21.87 | 21.93 | 643 | NYSE | SPHR | Wed, Oct 26, 2022 | 22.73 | 23.39 | 22.21 | 22.28 | 642 | NYSE | SPHR | Tue, Oct 25, 2022 | 21.94 | 22.94 | 21.94 | 22.54 | 641 | NYSE | SPHR | Mon, Oct 24, 2022 | 22.11 | 22.11 | 21.54 | 21.85 | 640 | NYSE | SPHR | Fri, Oct 21, 2022 | 21.78 | 22.07 | 21.40 | 22.07 | 639 | NYSE | SPHR | Thu, Oct 20, 2022 | 22.03 | 22.41 | 21.39 | 21.58 | 638 | NYSE | SPHR | Wed, Oct 19, 2022 | 22.36 | 22.58 | 21.80 | 22.01 | 637 | NYSE | SPHR | Tue, Oct 18, 2022 | 22.52 | 22.85 | 22.03 | 22.45 | 636 | NYSE | SPHR | Mon, Oct 17, 2022 | 21.63 | 22.24 | 21.56 | 22.11 | 635 | NYSE | SPHR | Fri, Oct 14, 2022 | 21.21 | 21.55 | 20.85 | 21.21 | 634 | NYSE | SPHR | Thu, Oct 13, 2022 | 20.03 | 21.26 | 19.83 | 21.03 | 633 | NYSE | SPHR | Wed, Oct 12, 2022 | 20.82 | 20.82 | 19.59 | 20.41 | 632 | NYSE | SPHR | Tue, Oct 11, 2022 | 21.75 | 21.88 | 20.57 | 20.83 | 631 | NYSE | SPHR | Mon, Oct 10, 2022 | 21.24 | 21.71 | 20.97 | 21.67 | 630 | NYSE | SPHR | Fri, Oct 7, 2022 | 20.65 | 21.27 | 20.52 | 21.25 | 629 | NYSE | SPHR | Thu, Oct 6, 2022 | 20.45 | 20.89 | 20.10 | 20.81 | 628 | NYSE | SPHR | Wed, Oct 5, 2022 | 21.14 | 21.35 | 20.36 | 20.56 | 627 | NYSE | SPHR | Tue, Oct 4, 2022 | 21.63 | 22.01 | 21.38 | 21.61 | 626 | NYSE | SPHR | Mon, Oct 3, 2022 | 20.63 | 21.27 | 20.05 | 21.19 | 625 | NYSE | SPHR | Fri, Sep 30, 2022 | 20.78 | 21.20 | 20.31 | 20.36 | 624 | NYSE | SPHR | Thu, Sep 29, 2022 | 21.57 | 21.57 | 20.59 | 20.85 | 623 | NYSE | SPHR | Wed, Sep 28, 2022 | 22.02 | 22.21 | 21.57 | 21.99 | 622 | NYSE | SPHR | Tue, Sep 27, 2022 | 22.46 | 22.65 | 21.70 | 21.84 | 621 | NYSE | SPHR | Mon, Sep 26, 2022 | 22.84 | 23.08 | 21.78 | 21.78 | 620 | NYSE | SPHR | Fri, Sep 23, 2022 | 22.16 | 22.89 | 22.06 | 22.83 | 619 | NYSE | SPHR | Thu, Sep 22, 2022 | 23.26 | 23.26 | 22.04 | 22.59 | 618 | NYSE | SPHR | Wed, Sep 21, 2022 | 24.43 | 24.54 | 23.14 | 23.20 | 617 | NYSE | SPHR | Tue, Sep 20, 2022 | 24.71 | 24.73 | 24.31 | 24.38 | 616 | NYSE | SPHR | Mon, Sep 19, 2022 | 24.99 | 25.80 | 24.98 | 25.01 | 615 | NYSE | SPHR | Fri, Sep 16, 2022 | 25.59 | 25.86 | 25.21 | 25.38 | 614 | NYSE | SPHR | Thu, Sep 15, 2022 | 26.34 | 27.10 | 25.94 | 25.98 | 613 | NYSE | SPHR | Wed, Sep 14, 2022 | 26.43 | 26.62 | 25.80 | 26.61 | 612 | NYSE | SPHR | Tue, Sep 13, 2022 | 26.42 | 26.88 | 26.15 | 26.37 | 611 | NYSE | SPHR | Mon, Sep 12, 2022 | 26.52 | 27.18 | 26.32 | 27.16 | 610 | NYSE | SPHR | Fri, Sep 9, 2022 | 25.91 | 26.65 | 25.91 | 26.45 | 609 | NYSE | SPHR | Thu, Sep 8, 2022 | 25.48 | 25.94 | 25.20 | 25.66 | 608 | NYSE | SPHR | Wed, Sep 7, 2022 | 25.18 | 25.95 | 25.18 | 25.79 | 607 | NYSE | SPHR | Tue, Sep 6, 2022 | 24.67 | 25.41 | 24.38 | 25.38 | 606 | NYSE | SPHR | Fri, Sep 2, 2022 | 25.01 | 25.08 | 24.34 | 24.47 | 605 | NYSE | SPHR | Thu, Sep 1, 2022 | 25.49 | 25.49 | 24.30 | 24.85 | 604 | NYSE | SPHR | Wed, Aug 31, 2022 | 25.97 | 26.32 | 25.61 | 25.65 | 603 | NYSE | SPHR | Tue, Aug 30, 2022 | 26.49 | 26.72 | 25.57 | 25.96 | 602 | NYSE | SPHR | Mon, Aug 29, 2022 | 25.88 | 26.59 | 25.69 | 26.49 | 601 | NYSE | SPHR | Fri, Aug 26, 2022 | 27.96 | 28.05 | 26.22 | 26.28 | 600 | NYSE | SPHR | Thu, Aug 25, 2022 | 28.12 | 28.41 | 27.66 | 28.13 | 599 | NYSE | SPHR | Wed, Aug 24, 2022 | 26.89 | 28.28 | 26.89 | 27.98 | 598 | NYSE | SPHR | Tue, Aug 23, 2022 | 26.89 | 27.22 | 26.48 | 27.10 | 597 | NYSE | SPHR | Mon, Aug 22, 2022 | 29.49 | 29.53 | 26.66 | 26.89 | 596 | NYSE | SPHR | Fri, Aug 19, 2022 | 31.01 | 32.30 | 29.16 | 29.97 | 595 | NYSE | SPHR | Thu, Aug 18, 2022 | 28.70 | 29.31 | 28.27 | 28.95 | 594 | NYSE | SPHR | Wed, Aug 17, 2022 | 29.02 | 29.10 | 28.41 | 28.45 | 593 | NYSE | SPHR | Tue, Aug 16, 2022 | 29.69 | 29.73 | 29.32 | 29.48 | 592 | NYSE | SPHR | Mon, Aug 15, 2022 | 29.34 | 29.87 | 29.09 | 29.53 | 591 | NYSE | SPHR | Fri, Aug 12, 2022 | 28.93 | 29.39 | 28.74 | 29.39 | 590 | NYSE | SPHR | Thu, Aug 11, 2022 | 28.65 | 29.44 | 28.65 | 28.74 | 589 | NYSE | SPHR | Wed, Aug 10, 2022 | 28.44 | 28.63 | 28.02 | 28.62 | 588 | NYSE | SPHR | Tue, Aug 9, 2022 | 27.84 | 27.87 | 27.30 | 27.87 | 587 | NYSE | SPHR | Mon, Aug 8, 2022 | 27.74 | 28.64 | 27.70 | 28.09 | 586 | NYSE | SPHR | Fri, Aug 5, 2022 | 27.72 | 27.80 | 27.02 | 27.53 | 585 | NYSE | SPHR | Thu, Aug 4, 2022 | 27.85 | 28.23 | 27.77 | 27.93 | 584 | NYSE | SPHR | Wed, Aug 3, 2022 | 27.70 | 28.03 | 27.63 | 27.66 | 583 | NYSE | SPHR | Tue, Aug 2, 2022 | 27.30 | 27.70 | 27.24 | 27.50 | 582 | NYSE | SPHR | Mon, Aug 1, 2022 | 26.59 | 27.37 | 26.36 | 27.25 | 581 | NYSE | SPHR | Fri, Jul 29, 2022 | 26.98 | 27.03 | 26.49 | 26.88 | 580 | NYSE | SPHR | Thu, Jul 28, 2022 | 27.39 | 27.39 | 26.46 | 26.98 | 579 | NYSE | SPHR | Wed, Jul 27, 2022 | 26.71 | 27.39 | 26.65 | 27.28 | 578 | NYSE | SPHR | Tue, Jul 26, 2022 | 26.73 | 27.06 | 26.38 | 26.57 | 577 | NYSE | SPHR | Mon, Jul 25, 2022 | 26.83 | 27.23 | 26.38 | 26.88 | 576 | NYSE | SPHR | Fri, Jul 22, 2022 | 27.32 | 27.32 | 26.28 | 26.67 | 575 | NYSE | SPHR | Thu, Jul 21, 2022 | 27.14 | 27.35 | 26.36 | 27.04 | 574 | NYSE | SPHR | Wed, Jul 20, 2022 | 26.61 | 27.41 | 26.58 | 27.36 | 573 | NYSE | SPHR | Tue, Jul 19, 2022 | 26.04 | 26.75 | 26.04 | 26.61 | 572 | NYSE | SPHR | Mon, Jul 18, 2022 | 25.31 | 25.94 | 25.26 | 25.61 | 571 | NYSE | SPHR | Fri, Jul 15, 2022 | 24.41 | 25.16 | 23.93 | 25.08 | 570 | NYSE | SPHR | Thu, Jul 14, 2022 | 23.24 | 24.18 | 23.05 | 23.83 | 569 | NYSE | SPHR | Wed, Jul 13, 2022 | 22.55 | 23.50 | 22.19 | 23.48 | 568 | NYSE | SPHR | Tue, Jul 12, 2022 | 22.65 | 23.41 | 22.65 | 22.87 | 567 | NYSE | SPHR | Mon, Jul 11, 2022 | 23.35 | 23.53 | 22.57 | 22.75 | 566 | NYSE | SPHR | Fri, Jul 8, 2022 | 24.05 | 24.33 | 23.40 | 23.59 | 565 | NYSE | SPHR | Thu, Jul 7, 2022 | 24.70 | 25.07 | 23.88 | 24.09 | 564 | NYSE | SPHR | Wed, Jul 6, 2022 | 24.98 | 25.24 | 24.33 | 24.59 | 563 | NYSE | SPHR | Tue, Jul 5, 2022 | 23.84 | 25.16 | 23.42 | 25.13 | 562 | NYSE | SPHR | Fri, Jul 1, 2022 | 24.26 | 24.88 | 24.04 | 24.53 | 561 | NYSE | SPHR | Thu, Jun 30, 2022 | 23.80 | 24.59 | 23.54 | 24.29 | 560 | NYSE | SPHR | Wed, Jun 29, 2022 | 23.79 | 24.29 | 23.18 | 24.15 | 559 | NYSE | SPHR | Tue, Jun 28, 2022 | 24.73 | 25.26 | 23.93 | 23.99 | 558 | NYSE | SPHR | Mon, Jun 27, 2022 | 24.66 | 24.84 | 24.01 | 24.44 | 557 | NYSE | SPHR | Fri, Jun 24, 2022 | 24.31 | 25.30 | 24.31 | 24.65 | 556 | NYSE | SPHR | Thu, Jun 23, 2022 | 24.36 | 24.36 | 23.19 | 24.21 | 555 | NYSE | SPHR | Wed, Jun 22, 2022 | 24.42 | 24.79 | 24.12 | 24.46 | 554 | NYSE | SPHR | Tue, Jun 21, 2022 | 25.91 | 25.91 | 24.76 | 24.82 | 553 | NYSE | SPHR | Fri, Jun 17, 2022 | 24.96 | 25.55 | 24.29 | 25.51 | 552 | NYSE | SPHR | Thu, Jun 16, 2022 | 25.89 | 26.09 | 24.52 | 24.68 | 551 | NYSE | SPHR | Wed, Jun 15, 2022 | 26.50 | 27.03 | 26.22 | 26.53 | 550 | NYSE | SPHR | Tue, Jun 14, 2022 | 27.36 | 27.73 | 26.43 | 26.49 | 549 | NYSE | SPHR | Mon, Jun 13, 2022 | 28.97 | 28.97 | 27.09 | 27.27 | 548 | NYSE | SPHR | Fri, Jun 10, 2022 | 29.78 | 30.02 | 29.19 | 29.55 | 547 | NYSE | SPHR | Thu, Jun 9, 2022 | 30.29 | 30.40 | 29.83 | 30.28 | 546 | NYSE | SPHR | Wed, Jun 8, 2022 | 30.38 | 30.73 | 30.09 | 30.39 | 545 | NYSE | SPHR | Tue, Jun 7, 2022 | 30.19 | 30.80 | 30.02 | 30.69 | 544 | NYSE | SPHR | Mon, Jun 6, 2022 | 30.94 | 31.29 | 30.22 | 30.26 | 543 | NYSE | SPHR | Fri, Jun 3, 2022 | 30.65 | 31.18 | 30.53 | 30.66 | 542 | NYSE | SPHR | Thu, Jun 2, 2022 | 30.50 | 31.18 | 30.50 | 31.00 | 541 | NYSE | SPHR | Wed, Jun 1, 2022 | 31.59 | 31.69 | 30.13 | 30.61 | 540 | NYSE | SPHR | Tue, May 31, 2022 | 31.00 | 31.68 | 30.67 | 31.30 | 539 | NYSE | SPHR | Fri, May 27, 2022 | 31.39 | 31.61 | 30.99 | 31.31 | 538 | NYSE | SPHR | Thu, May 26, 2022 | 30.96 | 31.27 | 30.53 | 31.08 | 537 | NYSE | SPHR | Wed, May 25, 2022 | 28.57 | 30.63 | 28.57 | 30.52 | 536 | NYSE | SPHR | Tue, May 24, 2022 | 29.16 | 29.38 | 28.22 | 29.14 | 535 | NYSE | SPHR | Mon, May 23, 2022 | 30.30 | 30.30 | 28.72 | 29.67 | 534 | NYSE | SPHR | Fri, May 20, 2022 | 30.39 | 30.59 | 29.19 | 29.93 | 533 | NYSE | SPHR | Thu, May 19, 2022 | 29.82 | 30.78 | 29.18 | 30.14 | 532 | NYSE | SPHR | Wed, May 18, 2022 | 29.35 | 30.36 | 29.05 | 29.89 | 531 | NYSE | SPHR | Tue, May 17, 2022 | 28.86 | 29.92 | 28.83 | 29.66 | 530 | NYSE | SPHR | Mon, May 16, 2022 | 28.32 | 28.62 | 27.66 | 28.39 | 529 | NYSE | SPHR | Fri, May 13, 2022 | 27.57 | 28.42 | 27.47 | 28.18 | 528 | NYSE | SPHR | Thu, May 12, 2022 | 26.87 | 27.52 | 26.62 | 27.28 | 527 | NYSE | SPHR | Wed, May 11, 2022 | 28.03 | 29.41 | 27.21 | 27.41 | 526 | NYSE | SPHR | Tue, May 10, 2022 | 29.54 | 29.63 | 27.05 | 28.39 | 525 | NYSE | SPHR | Mon, May 9, 2022 | 32.00 | 32.35 | 28.62 | 28.75 | 524 | NYSE | SPHR | Fri, May 6, 2022 | 33.32 | 33.32 | 31.52 | 32.00 | 523 | NYSE | SPHR | Thu, May 5, 2022 | 33.02 | 33.13 | 32.10 | 33.05 | 522 | NYSE | SPHR | Wed, May 4, 2022 | 33.81 | 33.81 | 31.60 | 33.36 | 521 | NYSE | SPHR | Tue, May 3, 2022 | 33.88 | 33.94 | 32.89 | 33.66 | 520 | NYSE | SPHR | Mon, May 2, 2022 | 33.61 | 34.26 | 32.96 | 33.63 | 519 | NYSE | SPHR | Fri, Apr 29, 2022 | 34.79 | 35.08 | 33.69 | 33.82 | 518 | NYSE | SPHR | Thu, Apr 28, 2022 | 35.16 | 35.45 | 33.83 | 34.78 | 517 | NYSE | SPHR | Wed, Apr 27, 2022 | 34.71 | 35.08 | 34.00 | 34.70 | 516 | NYSE | SPHR | Tue, Apr 26, 2022 | 35.29 | 35.52 | 34.49 | 34.75 | 515 | NYSE | SPHR | Mon, Apr 25, 2022 | 34.87 | 35.81 | 34.44 | 35.72 | 514 | NYSE | SPHR | Fri, Apr 22, 2022 | 35.60 | 35.86 | 34.89 | 35.55 | 513 | NYSE | SPHR | Thu, Apr 21, 2022 | 38.00 | 38.05 | 35.73 | 35.87 | 512 | NYSE | SPHR | Wed, Apr 20, 2022 | 37.67 | 38.29 | 37.16 | 37.85 | 511 | NYSE | SPHR | Tue, Apr 19, 2022 | 38.44 | 38.99 | 37.39 | 37.53 | 510 | NYSE | SPHR | Mon, Apr 18, 2022 | 37.34 | 38.47 | 36.94 | 38.37 | 509 | NYSE | SPHR | Thu, Apr 14, 2022 | 36.90 | 37.84 | 36.79 | 37.26 | 508 | NYSE | SPHR | Wed, Apr 13, 2022 | 36.40 | 36.87 | 36.22 | 36.83 | 507 | NYSE | SPHR | Tue, Apr 12, 2022 | 35.94 | 36.70 | 35.79 | 36.26 | 506 | NYSE | SPHR | Mon, Apr 11, 2022 | 35.81 | 36.42 | 35.33 | 35.69 | 505 | NYSE | SPHR | Fri, Apr 8, 2022 | 35.95 | 37.33 | 35.25 | 36.26 | 504 | NYSE | SPHR | Thu, Apr 7, 2022 | 36.34 | 36.51 | 35.41 | 35.99 | 503 | NYSE | SPHR | Wed, Apr 6, 2022 | 36.85 | 36.94 | 35.82 | 36.51 | 502 | NYSE | SPHR | Tue, Apr 5, 2022 | 38.53 | 38.59 | 37.28 | 37.40 | 501 | NYSE | SPHR | Mon, Apr 4, 2022 | 37.78 | 38.85 | 37.57 | 38.34 | 500 | NYSE | SPHR | Fri, Apr 1, 2022 | 38.62 | 39.05 | 37.20 | 37.75 | 499 | NYSE | SPHR | Thu, Mar 31, 2022 | 38.15 | 39.04 | 38.12 | 38.46 | 498 | NYSE | SPHR | Wed, Mar 30, 2022 | 37.87 | 38.63 | 37.74 | 38.45 | 497 | NYSE | SPHR | Tue, Mar 29, 2022 | 38.39 | 38.65 | 37.32 | 37.87 | 496 | NYSE | SPHR | Mon, Mar 28, 2022 | 37.61 | 37.99 | 37.12 | 37.89 | 495 | NYSE | SPHR | Fri, Mar 25, 2022 | 38.01 | 38.31 | 37.30 | 37.90 | 494 | NYSE | SPHR | Thu, Mar 24, 2022 | 36.85 | 38.03 | 36.65 | 37.98 | 493 | NYSE | SPHR | Wed, Mar 23, 2022 | 37.54 | 37.90 | 36.65 | 36.81 | 492 | NYSE | SPHR | Tue, Mar 22, 2022 | 36.94 | 38.47 | 36.94 | 37.62 | 491 | NYSE | SPHR | Mon, Mar 21, 2022 | 36.13 | 36.92 | 35.64 | 36.84 | 490 | NYSE | SPHR | Fri, Mar 18, 2022 | 36.11 | 36.84 | 36.03 | 36.15 | 489 | NYSE | SPHR | Thu, Mar 17, 2022 | 35.95 | 36.38 | 35.58 | 36.35 | 488 | NYSE | SPHR | Wed, Mar 16, 2022 | 36.16 | 37.07 | 35.76 | 36.61 | 487 | NYSE | SPHR | Tue, Mar 15, 2022 | 34.39 | 36.16 | 34.39 | 35.78 | 486 | NYSE | SPHR | Mon, Mar 14, 2022 | 35.14 | 35.59 | 34.23 | 34.30 | 485 | NYSE | SPHR | Fri, Mar 11, 2022 | 36.16 | 36.16 | 34.54 | 35.04 | 484 | NYSE | SPHR | Thu, Mar 10, 2022 | 33.78 | 35.87 | 33.78 | 35.85 | 483 | NYSE | SPHR | Wed, Mar 9, 2022 | 35.13 | 36.10 | 34.20 | 34.42 | 482 | NYSE | SPHR | Tue, Mar 8, 2022 | 32.55 | 34.86 | 32.09 | 34.33 | 481 | NYSE | SPHR | Mon, Mar 7, 2022 | 33.69 | 33.69 | 32.49 | 32.51 | 480 | NYSE | SPHR | Fri, Mar 4, 2022 | 34.27 | 34.32 | 33.21 | 33.54 | 479 | NYSE | SPHR | Thu, Mar 3, 2022 | 35.70 | 35.92 | 34.57 | 34.63 | 478 | NYSE | SPHR | Wed, Mar 2, 2022 | 36.17 | 36.46 | 35.11 | 35.54 | 477 | NYSE | SPHR | Tue, Mar 1, 2022 | 36.11 | 36.11 | 34.52 | 35.61 | 476 | NYSE | SPHR | Mon, Feb 28, 2022 | 35.97 | 36.88 | 35.36 | 36.18 | 475 | NYSE | SPHR | Fri, Feb 25, 2022 | 36.16 | 36.45 | 35.23 | 36.31 | 474 | NYSE | SPHR | Thu, Feb 24, 2022 | 33.25 | 36.13 | 33.00 | 36.03 | 473 | NYSE | SPHR | Wed, Feb 23, 2022 | 36.03 | 36.28 | 34.06 | 34.19 | 472 | NYSE | SPHR | Tue, Feb 22, 2022 | 35.97 | 36.80 | 35.40 | 35.67 | 471 | NYSE | SPHR | Fri, Feb 18, 2022 | 36.59 | 36.94 | 35.59 | 36.47 | 470 | NYSE | SPHR | Thu, Feb 17, 2022 | 37.05 | 37.21 | 36.52 | 36.84 | 469 | NYSE | SPHR | Wed, Feb 16, 2022 | 37.14 | 37.73 | 36.69 | 37.30 | 468 | NYSE | SPHR | Tue, Feb 15, 2022 | 36.01 | 37.28 | 35.91 | 37.27 | 467 | NYSE | SPHR | Mon, Feb 14, 2022 | 35.07 | 36.58 | 35.01 | 35.41 | 466 | NYSE | SPHR | Fri, Feb 11, 2022 | 35.42 | 35.96 | 34.08 | 34.95 | 465 | NYSE | SPHR | Thu, Feb 10, 2022 | 34.39 | 36.45 | 34.39 | 35.29 | 464 | NYSE | SPHR | Wed, Feb 9, 2022 | 33.32 | 35.76 | 33.24 | 35.69 | 463 | NYSE | SPHR | Tue, Feb 8, 2022 | 33.08 | 33.81 | 32.32 | 33.71 | 462 | NYSE | SPHR | Mon, Feb 7, 2022 | 32.57 | 33.51 | 32.29 | 32.89 | 461 | NYSE | SPHR | Fri, Feb 4, 2022 | 31.50 | 32.68 | 31.48 | 32.48 | 460 | NYSE | SPHR | Thu, Feb 3, 2022 | 31.19 | 32.18 | 31.16 | 31.55 | 459 | NYSE | SPHR | Wed, Feb 2, 2022 | 32.92 | 33.29 | 31.76 | 31.92 | 458 | NYSE | SPHR | Tue, Feb 1, 2022 | 32.66 | 33.47 | 32.04 | 33.00 | 457 | NYSE | SPHR | Mon, Jan 31, 2022 | 31.64 | 32.90 | 31.64 | 32.70 | 456 | NYSE | SPHR | Fri, Jan 28, 2022 | 30.44 | 31.85 | 30.32 | 31.85 | 455 | NYSE | SPHR | Thu, Jan 27, 2022 | 31.69 | 32.41 | 30.37 | 30.59 | 454 | NYSE | SPHR | Wed, Jan 26, 2022 | 33.29 | 33.45 | 31.49 | 31.85 | 453 | NYSE | SPHR | Tue, Jan 25, 2022 | 32.83 | 33.41 | 31.86 | 32.66 | 452 | NYSE | SPHR | Mon, Jan 24, 2022 | 31.52 | 33.47 | 30.67 | 33.45 | 451 | NYSE | SPHR | Fri, Jan 21, 2022 | 32.75 | 33.39 | 31.93 | 32.16 | 450 | NYSE | SPHR | Thu, Jan 20, 2022 | 33.82 | 34.88 | 33.12 | 33.21 | 449 | NYSE | SPHR | Wed, Jan 19, 2022 | 34.02 | 34.63 | 33.27 | 33.61 | 448 | NYSE | SPHR | Tue, Jan 18, 2022 | 33.75 | 35.31 | 33.75 | 34.12 | 447 | NYSE | SPHR | Fri, Jan 14, 2022 | 32.34 | 34.37 | 32.15 | 34.34 | 446 | NYSE | SPHR | Thu, Jan 13, 2022 | 33.18 | 34.11 | 32.74 | 32.91 | 445 | NYSE | SPHR | Wed, Jan 12, 2022 | 34.17 | 34.17 | 32.91 | 32.93 | 444 | NYSE | SPHR | Tue, Jan 11, 2022 | 33.43 | 33.92 | 32.84 | 33.78 | 443 | NYSE | SPHR | Mon, Jan 10, 2022 | 33.39 | 33.39 | 31.79 | 33.14 | 442 | NYSE | SPHR | Fri, Jan 7, 2022 | 32.72 | 33.62 | 32.55 | 33.43 | 441 | NYSE | SPHR | Thu, Jan 6, 2022 | 32.37 | 33.18 | 31.63 | 32.74 | 440 | NYSE | SPHR | Wed, Jan 5, 2022 | 34.11 | 34.47 | 31.99 | 32.37 | 439 | NYSE | SPHR | Tue, Jan 4, 2022 | 34.87 | 35.16 | 33.80 | 34.05 | 438 | NYSE | SPHR | Mon, Jan 3, 2022 | 32.82 | 34.95 | 32.82 | 34.59 | 437 | NYSE | SPHR | Fri, Dec 31, 2021 | 32.66 | 33.20 | 32.33 | 32.48 | 436 | NYSE | SPHR | Thu, Dec 30, 2021 | 30.94 | 33.10 | 30.81 | 32.74 | 435 | NYSE | SPHR | Wed, Dec 29, 2021 | 32.36 | 32.36 | 31.00 | 31.06 | 434 | NYSE | SPHR | Tue, Dec 28, 2021 | 32.66 | 33.34 | 32.08 | 32.24 | 433 | NYSE | SPHR | Mon, Dec 27, 2021 | 32.55 | 33.06 | 32.11 | 32.75 | 432 | NYSE | SPHR | Thu, Dec 23, 2021 | 32.02 | 33.09 | 31.85 | 32.83 | 431 | NYSE | SPHR | Wed, Dec 22, 2021 | 31.35 | 32.15 | 31.09 | 31.79 | 430 | NYSE | SPHR | Tue, Dec 21, 2021 | 29.84 | 31.84 | 29.84 | 31.58 | 429 | NYSE | SPHR | Mon, Dec 20, 2021 | 29.13 | 29.95 | 28.72 | 29.65 | 428 | NYSE | SPHR | Fri, Dec 17, 2021 | 28.77 | 30.13 | 28.11 | 29.90 | 427 | NYSE | SPHR | Thu, Dec 16, 2021 | 29.96 | 30.22 | 28.55 | 29.02 | 426 | NYSE | SPHR | Wed, Dec 15, 2021 | 29.41 | 29.72 | 28.20 | 29.68 | 425 | NYSE | SPHR | Tue, Dec 14, 2021 | 29.77 | 30.40 | 29.44 | 29.53 | 424 | NYSE | SPHR | Mon, Dec 13, 2021 | 31.15 | 31.23 | 29.92 | 30.12 | 423 | NYSE | SPHR | Fri, Dec 10, 2021 | 32.21 | 32.46 | 31.21 | 31.44 | 422 | NYSE | SPHR | Thu, Dec 9, 2021 | 32.60 | 33.06 | 31.50 | 32.02 | 421 | NYSE | SPHR | Wed, Dec 8, 2021 | 32.24 | 33.93 | 32.23 | 33.13 | 420 | NYSE | SPHR | Tue, Dec 7, 2021 | 32.67 | 33.09 | 31.93 | 32.34 | 419 | NYSE | SPHR | Mon, Dec 6, 2021 | 31.03 | 32.51 | 30.16 | 31.88 | 418 | NYSE | SPHR | Fri, Dec 3, 2021 | 31.21 | 31.22 | 30.22 | 30.57 | 417 | NYSE | SPHR | Thu, Dec 2, 2021 | 29.14 | 31.15 | 28.96 | 31.14 | 416 | NYSE | SPHR | Wed, Dec 1, 2021 | 31.59 | 31.59 | 29.11 | 29.12 | 415 | NYSE | SPHR | Tue, Nov 30, 2021 | 31.11 | 31.38 | 29.05 | 30.53 | 414 | NYSE | SPHR | Mon, Nov 29, 2021 | 31.52 | 31.97 | 30.76 | 31.73 | 413 | NYSE | SPHR | Fri, Nov 26, 2021 | 30.47 | 31.17 | 29.11 | 30.94 | 412 | NYSE | SPHR | Wed, Nov 24, 2021 | 31.24 | 32.16 | 30.99 | 31.80 | 411 | NYSE | SPHR | Tue, Nov 23, 2021 | 30.67 | 31.33 | 30.12 | 31.29 | 410 | NYSE | SPHR | Mon, Nov 22, 2021 | 31.53 | 31.78 | 30.09 | 30.83 | 409 | NYSE | SPHR | Fri, Nov 19, 2021 | 32.28 | 32.51 | 31.15 | 31.41 | 408 | NYSE | SPHR | Thu, Nov 18, 2021 | 33.93 | 34.06 | 32.26 | 32.80 | 407 | NYSE | SPHR | Wed, Nov 17, 2021 | 34.63 | 34.81 | 33.24 | 33.76 | 406 | NYSE | SPHR | Tue, Nov 16, 2021 | 35.09 | 35.30 | 34.47 | 34.84 | 405 | NYSE | SPHR | Mon, Nov 15, 2021 | 34.77 | 35.49 | 34.77 | 35.09 | 404 | NYSE | SPHR | Fri, Nov 12, 2021 | 35.83 | 35.86 | 34.64 | 34.92 | 403 | NYSE | SPHR | Thu, Nov 11, 2021 | 35.82 | 35.94 | 34.74 | 35.65 | 402 | NYSE | SPHR | Wed, Nov 10, 2021 | 37.03 | 37.23 | 35.21 | 35.43 | 401 | NYSE | SPHR | Tue, Nov 9, 2021 | 38.23 | 39.52 | 37.52 | 37.63 | 400 | NYSE | SPHR | Mon, Nov 8, 2021 | 37.83 | 38.80 | 36.96 | 38.70 | 399 | NYSE | SPHR | Fri, Nov 5, 2021 | 34.95 | 36.75 | 34.93 | 36.67 | 398 | NYSE | SPHR | Thu, Nov 4, 2021 | 33.93 | 34.09 | 33.17 | 33.90 | 397 | NYSE | SPHR | Wed, Nov 3, 2021 | 33.83 | 34.43 | 33.38 | 33.86 | 396 | NYSE | SPHR | Tue, Nov 2, 2021 | 34.20 | 34.20 | 33.20 | 33.87 | 395 | NYSE | SPHR | Mon, Nov 1, 2021 | 33.01 | 34.35 | 32.65 | 34.14 | 394 | NYSE | SPHR | Fri, Oct 29, 2021 | 32.33 | 32.62 | 31.47 | 32.54 | 393 | NYSE | SPHR | Thu, Oct 28, 2021 | 32.30 | 32.75 | 31.86 | 32.36 | 392 | NYSE | SPHR | Wed, Oct 27, 2021 | 32.17 | 32.48 | 31.82 | 32.11 | 391 | NYSE | SPHR | Tue, Oct 26, 2021 | 32.39 | 32.75 | 31.93 | 32.30 | 390 | NYSE | SPHR | Mon, Oct 25, 2021 | 31.88 | 32.75 | 31.88 | 32.34 | 389 | NYSE | SPHR | Fri, Oct 22, 2021 | 31.98 | 32.21 | 31.52 | 32.10 | 388 | NYSE | SPHR | Thu, Oct 21, 2021 | 32.32 | 33.18 | 32.26 | 32.30 | 387 | NYSE | SPHR | Wed, Oct 20, 2021 | 32.36 | 32.87 | 32.04 | 32.32 | 386 | NYSE | SPHR | Tue, Oct 19, 2021 | 32.76 | 32.89 | 32.26 | 32.40 | 385 | NYSE | SPHR | Mon, Oct 18, 2021 | 31.86 | 32.50 | 31.72 | 32.34 | 384 | NYSE | SPHR | Fri, Oct 15, 2021 | 33.72 | 33.78 | 32.27 | 32.35 | 383 | NYSE | SPHR | Thu, Oct 14, 2021 | 32.31 | 33.15 | 32.25 | 33.12 | 382 | NYSE | SPHR | Wed, Oct 13, 2021 | 31.69 | 31.90 | 31.34 | 31.83 | 381 | NYSE | SPHR | Tue, Oct 12, 2021 | 31.35 | 31.96 | 31.35 | 31.74 | 380 | NYSE | SPHR | Mon, Oct 11, 2021 | 31.96 | 32.52 | 31.35 | 31.45 | 379 | NYSE | SPHR | Fri, Oct 8, 2021 | 32.24 | 32.63 | 31.40 | 32.17 | 378 | NYSE | SPHR | Thu, Oct 7, 2021 | 33.38 | 33.76 | 32.55 | 32.63 | 377 | NYSE | SPHR | Wed, Oct 6, 2021 | 32.08 | 33.11 | 31.65 | 33.02 | 376 | NYSE | SPHR | Tue, Oct 5, 2021 | 31.92 | 32.37 | 31.59 | 31.91 | 375 | NYSE | SPHR | Mon, Oct 4, 2021 | 32.20 | 33.08 | 31.89 | 31.94 | 374 | NYSE | SPHR | Fri, Oct 1, 2021 | 33.94 | 33.94 | 32.24 | 32.48 | 373 | NYSE | SPHR | Thu, Sep 30, 2021 | 33.75 | 34.34 | 33.24 | 33.55 | 372 | NYSE | SPHR | Wed, Sep 29, 2021 | 35.95 | 36.33 | 33.63 | 33.69 | 371 | NYSE | SPHR | Tue, Sep 28, 2021 | 37.78 | 37.89 | 35.92 | 36.07 | 370 | NYSE | SPHR | Mon, Sep 27, 2021 | 37.02 | 38.09 | 36.43 | 37.76 | 369 | NYSE | SPHR | Fri, Sep 24, 2021 | 36.52 | 37.45 | 36.30 | 36.71 | 368 | NYSE | SPHR | Thu, Sep 23, 2021 | 35.11 | 36.71 | 34.95 | 36.68 | 367 | NYSE | SPHR | Wed, Sep 22, 2021 | 34.86 | 35.55 | 34.73 | 35.09 | 366 | NYSE | SPHR | Tue, Sep 21, 2021 | 35.15 | 35.70 | 34.37 | 34.44 | 365 | NYSE | SPHR | Mon, Sep 20, 2021 | 35.79 | 36.23 | 34.61 | 35.14 | 364 | NYSE | SPHR | Fri, Sep 17, 2021 | 36.31 | 36.83 | 36.25 | 36.58 | 363 | NYSE | SPHR | Thu, Sep 16, 2021 | 36.88 | 37.20 | 36.20 | 36.22 | 362 | NYSE | SPHR | Wed, Sep 15, 2021 | 37.62 | 37.87 | 36.99 | 37.17 | 361 | NYSE | SPHR | Tue, Sep 14, 2021 | 38.25 | 38.25 | 37.08 | 37.81 | 360 | NYSE | SPHR | Mon, Sep 13, 2021 | 36.53 | 37.99 | 35.97 | 37.98 | 359 | NYSE | SPHR | Fri, Sep 10, 2021 | 36.24 | 36.86 | 36.15 | 36.52 | 358 | NYSE | SPHR | Thu, Sep 9, 2021 | 36.69 | 37.17 | 35.88 | 36.12 | 357 | NYSE | SPHR | Wed, Sep 8, 2021 | 37.29 | 38.20 | 36.63 | 37.22 | 356 | NYSE | SPHR | Tue, Sep 7, 2021 | 37.40 | 37.77 | 36.95 | 37.29 | 355 | NYSE | SPHR | Fri, Sep 3, 2021 | 37.64 | 37.75 | 37.03 | 37.22 | 354 | NYSE | SPHR | Thu, Sep 2, 2021 | 37.29 | 37.61 | 36.94 | 37.60 | 353 | NYSE | SPHR | Wed, Sep 1, 2021 | 36.94 | 37.40 | 36.78 | 37.05 | 352 | NYSE | SPHR | Tue, Aug 31, 2021 | 36.19 | 37.08 | 35.99 | 37.02 | 351 | NYSE | SPHR | Mon, Aug 30, 2021 | 36.59 | 36.70 | 35.52 | 36.04 | 350 | NYSE | SPHR | Fri, Aug 27, 2021 | 35.14 | 36.58 | 35.02 | 36.51 | 349 | NYSE | SPHR | Thu, Aug 26, 2021 | 34.59 | 35.25 | 34.40 | 34.93 | 348 | NYSE | SPHR | Wed, Aug 25, 2021 | 34.17 | 36.17 | 34.11 | 34.58 | 347 | NYSE | SPHR | Tue, Aug 24, 2021 | 33.47 | 34.27 | 33.08 | 33.99 | 346 | NYSE | SPHR | Mon, Aug 23, 2021 | 29.90 | 33.64 | 29.02 | 33.50 | 345 | NYSE | SPHR | Fri, Aug 20, 2021 | 28.22 | 29.00 | 27.98 | 28.82 | 344 | NYSE | SPHR | Thu, Aug 19, 2021 | 28.20 | 28.68 | 27.82 | 28.42 | 343 | NYSE | SPHR | Wed, Aug 18, 2021 | 28.98 | 29.71 | 28.58 | 28.61 | 342 | NYSE | SPHR | Tue, Aug 17, 2021 | 29.89 | 29.89 | 28.72 | 28.78 | 341 | NYSE | SPHR | Mon, Aug 16, 2021 | 30.73 | 30.73 | 29.98 | 30.43 | 340 | NYSE | SPHR | Fri, Aug 13, 2021 | 31.58 | 32.06 | 30.94 | 30.98 | 339 | NYSE | SPHR | Thu, Aug 12, 2021 | 32.00 | 32.03 | 31.09 | 31.57 | 338 | NYSE | SPHR | Wed, Aug 11, 2021 | 31.46 | 32.42 | 30.91 | 32.15 | 337 | NYSE | SPHR | Tue, Aug 10, 2021 | 31.41 | 31.83 | 30.99 | 31.07 | 336 | NYSE | SPHR | Mon, Aug 9, 2021 | 32.37 | 32.37 | 31.39 | 31.45 | 335 | NYSE | SPHR | Fri, Aug 6, 2021 | 32.42 | 32.65 | 31.80 | 32.54 | 334 | NYSE | SPHR | Thu, Aug 5, 2021 | 31.67 | 32.58 | 31.55 | 32.18 | 333 | NYSE | SPHR | Wed, Aug 4, 2021 | 31.88 | 32.42 | 31.32 | 31.51 | 332 | NYSE | SPHR | Tue, Aug 3, 2021 | 32.55 | 32.57 | 31.66 | 32.12 | 331 | NYSE | SPHR | Mon, Aug 2, 2021 | 32.44 | 33.21 | 32.32 | 32.63 | 330 | NYSE | SPHR | Fri, Jul 30, 2021 | 33.42 | 33.67 | 32.04 | 32.30 | 329 | NYSE | SPHR | Thu, Jul 29, 2021 | 33.73 | 33.98 | 33.53 | 33.56 | 328 | NYSE | SPHR | Wed, Jul 28, 2021 | 32.78 | 33.84 | 32.70 | 33.63 | 327 | NYSE | SPHR | Tue, Jul 27, 2021 | 32.84 | 33.04 | 31.60 | 32.42 | 326 | NYSE | SPHR | Mon, Jul 26, 2021 | 32.57 | 33.43 | 32.56 | 33.05 | 325 | NYSE | SPHR | Fri, Jul 23, 2021 | 33.10 | 33.44 | 32.63 | 32.70 | 324 | NYSE | SPHR | Thu, Jul 22, 2021 | 33.47 | 33.68 | 32.33 | 33.03 | 323 | NYSE | SPHR | Wed, Jul 21, 2021 | 33.38 | 33.99 | 33.08 | 33.54 | 322 | NYSE | SPHR | Tue, Jul 20, 2021 | 32.96 | 33.41 | 32.30 | 32.93 | 321 | NYSE | SPHR | Mon, Jul 19, 2021 | 33.14 | 33.39 | 31.91 | 32.98 | 320 | NYSE | SPHR | Fri, Jul 16, 2021 | 36.10 | 36.20 | 33.98 | 34.14 | 319 | NYSE | SPHR | Thu, Jul 15, 2021 | 36.01 | 36.31 | 35.07 | 35.60 | 318 | NYSE | SPHR | Wed, Jul 14, 2021 | 37.09 | 37.09 | 36.02 | 36.29 | 317 | NYSE | SPHR | Tue, Jul 13, 2021 | 36.97 | 37.36 | 36.43 | 36.71 | 316 | NYSE | SPHR | Mon, Jul 12, 2021 | 38.35 | 38.42 | 37.16 | 37.28 | 315 | NYSE | SPHR | Fri, Jul 9, 2021 | 37.90 | 38.83 | 37.64 | 38.74 | 314 | NYSE | SPHR | Thu, Jul 8, 2021 | 37.86 | 38.45 | 37.22 | 37.99 | 313 | NYSE | SPHR | Wed, Jul 7, 2021 | 38.24 | 38.53 | 37.77 | 38.10 | 312 | NYSE | SPHR | Tue, Jul 6, 2021 | 38.38 | 39.03 | 37.69 | 38.37 | 311 | NYSE | SPHR | Fri, Jul 2, 2021 | 39.26 | 39.29 | 38.43 | 38.54 | 310 | NYSE | SPHR | Thu, Jul 1, 2021 | 38.96 | 39.65 | 38.83 | 39.15 | 309 | NYSE | SPHR | Wed, Jun 30, 2021 | 37.50 | 38.79 | 37.40 | 38.77 | 308 | NYSE | SPHR | Tue, Jun 29, 2021 | 38.61 | 38.85 | 37.55 | 37.64 | 307 | NYSE | SPHR | Mon, Jun 28, 2021 | 39.71 | 39.76 | 37.63 | 38.32 | 306 | NYSE | SPHR | Fri, Jun 25, 2021 | 40.40 | 40.49 | 39.29 | 39.71 | 305 | NYSE | SPHR | Thu, Jun 24, 2021 | 40.48 | 40.52 | 39.98 | 40.24 | 304 | NYSE | SPHR | Wed, Jun 23, 2021 | 39.83 | 40.19 | 39.42 | 40.06 | 303 | NYSE | SPHR | Tue, Jun 22, 2021 | 40.19 | 40.73 | 39.52 | 39.83 | 302 | NYSE | SPHR | Mon, Jun 21, 2021 | 39.32 | 40.21 | 39.08 | 40.10 | 301 | NYSE | SPHR | Fri, Jun 18, 2021 | 38.91 | 39.51 | 38.80 | 39.09 | 300 | NYSE | SPHR | Thu, Jun 17, 2021 | 39.97 | 40.69 | 39.02 | 39.58 | 299 | NYSE | SPHR | Wed, Jun 16, 2021 | 40.27 | 41.22 | 39.83 | 40.92 | 298 | NYSE | SPHR | Tue, Jun 15, 2021 | 41.55 | 41.56 | 40.20 | 40.27 | 297 | NYSE | SPHR | Mon, Jun 14, 2021 | 41.62 | 41.78 | 41.32 | 41.56 | 296 | NYSE | SPHR | Fri, Jun 11, 2021 | 41.44 | 41.67 | 40.92 | 41.36 | 295 | NYSE | SPHR | Thu, Jun 10, 2021 | 41.83 | 41.94 | 40.92 | 41.19 | 294 | NYSE | SPHR | Wed, Jun 9, 2021 | 42.11 | 42.11 | 41.21 | 41.45 | 293 | NYSE | SPHR | Tue, Jun 8, 2021 | 42.66 | 42.76 | 41.53 | 41.78 | 292 | NYSE | SPHR | Mon, Jun 7, 2021 | 41.98 | 43.23 | 41.86 | 42.55 | 291 | NYSE | SPHR | Fri, Jun 4, 2021 | 41.34 | 42.15 | 40.91 | 41.73 | 290 | NYSE | SPHR | Thu, Jun 3, 2021 | 41.70 | 42.59 | 41.17 | 41.67 | 289 | NYSE | SPHR | Wed, Jun 2, 2021 | 42.49 | 42.60 | 41.09 | 41.56 | 288 | NYSE | SPHR | Tue, Jun 1, 2021 | 40.89 | 42.90 | 40.04 | 42.74 | 287 | NYSE | SPHR | Fri, May 28, 2021 | 42.69 | 42.70 | 40.77 | 41.20 | 286 | NYSE | SPHR | Thu, May 27, 2021 | 41.26 | 42.69 | 41.26 | 42.51 | 285 | NYSE | SPHR | Wed, May 26, 2021 | 41.32 | 41.75 | 40.81 | 41.08 | 284 | NYSE | SPHR | Tue, May 25, 2021 | 42.94 | 43.57 | 41.02 | 41.10 | 283 | NYSE | SPHR | Mon, May 24, 2021 | 41.89 | 43.20 | 41.55 | 42.70 | 282 | NYSE | SPHR | Fri, May 21, 2021 | 41.50 | 42.21 | 41.40 | 41.60 | 281 | NYSE | SPHR | Thu, May 20, 2021 | 41.55 | 41.78 | 40.70 | 41.46 | 280 | NYSE | SPHR | Wed, May 19, 2021 | 40.31 | 41.53 | 39.47 | 41.49 | 279 | NYSE | SPHR | Tue, May 18, 2021 | 39.39 | 41.29 | 39.39 | 40.93 | 278 | NYSE | SPHR | Mon, May 17, 2021 | 40.12 | 41.01 | 39.30 | 39.61 | 277 | NYSE | SPHR | Fri, May 14, 2021 | 39.43 | 41.32 | 39.43 | 41.09 | 276 | NYSE | SPHR | Thu, May 13, 2021 | 38.53 | 40.00 | 38.53 | 39.26 | 275 | NYSE | SPHR | Wed, May 12, 2021 | 39.61 | 40.28 | 38.52 | 38.77 | 274 | NYSE | SPHR | Tue, May 11, 2021 | 41.07 | 41.69 | 40.22 | 40.53 | 273 | NYSE | SPHR | Mon, May 10, 2021 | 42.18 | 43.15 | 41.55 | 42.13 | 272 | NYSE | SPHR | Fri, May 7, 2021 | 40.57 | 42.38 | 40.44 | 41.71 | 271 | NYSE | SPHR | Thu, May 6, 2021 | 40.01 | 40.28 | 39.61 | 40.05 | 270 | NYSE | SPHR | Wed, May 5, 2021 | 39.85 | 40.05 | 39.30 | 39.80 | 269 | NYSE | SPHR | Tue, May 4, 2021 | 40.70 | 41.18 | 39.15 | 39.67 | 268 | NYSE | SPHR | Mon, May 3, 2021 | 42.04 | 42.22 | 40.98 | 41.06 | 267 | NYSE | SPHR | Fri, Apr 30, 2021 | 41.97 | 42.38 | 41.63 | 41.83 | 266 | NYSE | SPHR | Thu, Apr 29, 2021 | 42.72 | 44.32 | 42.43 | 42.44 | 265 | NYSE | SPHR | Wed, Apr 28, 2021 | 42.70 | 43.12 | 41.76 | 42.18 | 264 | NYSE | SPHR | Tue, Apr 27, 2021 | 42.39 | 43.15 | 41.71 | 42.82 | 263 | NYSE | SPHR | Mon, Apr 26, 2021 | 42.62 | 42.75 | 41.92 | 42.34 | 262 | NYSE | SPHR | Fri, Apr 23, 2021 | 41.28 | 42.54 | 41.21 | 42.30 | 261 | NYSE | SPHR | Thu, Apr 22, 2021 | 39.80 | 41.60 | 39.50 | 41.24 | 260 | NYSE | SPHR | Wed, Apr 21, 2021 | 38.91 | 40.13 | 38.87 | 39.82 | 259 | NYSE | SPHR | Tue, Apr 20, 2021 | 39.71 | 39.71 | 39.07 | 39.34 | 258 | NYSE | SPHR | Mon, Apr 19, 2021 | 40.33 | 40.67 | 39.73 | 40.12 | 257 | NYSE | SPHR | Fri, Apr 16, 2021 | 40.32 | 40.40 | 39.36 | 40.31 | 256 | NYSE | SPHR | Thu, Apr 15, 2021 | 41.89 | 41.90 | 40.13 | 40.25 | 255 | NYSE | SPHR | Wed, Apr 14, 2021 | 41.58 | 42.07 | 41.30 | 41.79 | 254 | NYSE | SPHR | Tue, Apr 13, 2021 | 41.03 | 41.73 | 40.23 | 41.62 | 253 | NYSE | SPHR | Mon, Apr 12, 2021 | 42.01 | 42.06 | 40.75 | 41.28 | 252 | NYSE | SPHR | Fri, Apr 9, 2021 | 41.28 | 42.35 | 40.75 | 42.01 | 251 | NYSE | SPHR | Thu, Apr 8, 2021 | 41.80 | 41.80 | 40.24 | 41.34 | 250 | NYSE | SPHR | Wed, Apr 7, 2021 | 40.87 | 42.89 | 40.73 | 41.59 | 249 | NYSE | SPHR | Tue, Apr 6, 2021 | 39.66 | 41.14 | 39.66 | 40.77 | 248 | NYSE | SPHR | Mon, Apr 5, 2021 | 40.28 | 41.09 | 39.41 | 39.52 | 247 | NYSE | SPHR | Thu, Apr 1, 2021 | 38.43 | 39.83 | 38.12 | 39.55 | 246 | NYSE | SPHR | Wed, Mar 31, 2021 | 38.32 | 39.06 | 37.70 | 37.77 | 245 | NYSE | SPHR | Tue, Mar 30, 2021 | 37.86 | 38.95 | 37.86 | 37.93 | 244 | NYSE | SPHR | Mon, Mar 29, 2021 | 38.74 | 39.01 | 37.86 | 37.90 | 243 | NYSE | SPHR | Fri, Mar 26, 2021 | 42.94 | 42.94 | 38.09 | 39.09 | 242 | NYSE | SPHR | Thu, Mar 25, 2021 | 42.24 | 43.86 | 41.78 | 43.37 | 241 | NYSE | SPHR | Wed, Mar 24, 2021 | 44.25 | 44.45 | 42.11 | 42.63 | 240 | NYSE | SPHR | Tue, Mar 23, 2021 | 44.81 | 45.19 | 43.45 | 43.79 | 239 | NYSE | SPHR | Mon, Mar 22, 2021 | 46.75 | 47.03 | 45.07 | 45.28 | 238 | NYSE | SPHR | Fri, Mar 19, 2021 | 48.06 | 48.13 | 46.75 | 46.96 | 237 | NYSE | SPHR | Thu, Mar 18, 2021 | 48.88 | 49.32 | 48.02 | 48.14 | 236 | NYSE | SPHR | Wed, Mar 17, 2021 | 48.07 | 49.52 | 47.69 | 49.35 | 235 | NYSE | SPHR | Tue, Mar 16, 2021 | 50.05 | 50.70 | 48.04 | 48.44 | 234 | NYSE | SPHR | Mon, Mar 15, 2021 | 49.54 | 50.81 | 48.77 | 50.09 | 233 | NYSE | SPHR | Fri, Mar 12, 2021 | 51.11 | 51.43 | 46.79 | 49.05 | 232 | NYSE | SPHR | Thu, Mar 11, 2021 | 54.13 | 54.65 | 50.84 | 51.21 | 231 | NYSE | SPHR | Wed, Mar 10, 2021 | 54.02 | 55.39 | 53.18 | 53.56 | 230 | NYSE | SPHR | Tue, Mar 9, 2021 | 54.42 | 56.06 | 53.55 | 53.87 | 229 | NYSE | SPHR | Mon, Mar 8, 2021 | 54.12 | 54.58 | 52.61 | 54.30 | 228 | NYSE | SPHR | Fri, Mar 5, 2021 | 51.01 | 53.88 | 49.53 | 53.38 | 227 | NYSE | SPHR | Thu, Mar 4, 2021 | 51.98 | 52.81 | 50.17 | 50.65 | 226 | NYSE | SPHR | Wed, Mar 3, 2021 | 49.39 | 51.98 | 48.66 | 51.72 | 225 | NYSE | SPHR | Tue, Mar 2, 2021 | 51.24 | 52.02 | 48.13 | 49.61 | 224 | NYSE | SPHR | Mon, Mar 1, 2021 | 50.79 | 52.73 | 49.67 | 50.68 | 223 | NYSE | SPHR | Fri, Feb 26, 2021 | 48.09 | 51.17 | 46.76 | 49.76 | 222 | NYSE | SPHR | Thu, Feb 25, 2021 | 48.42 | 49.20 | 46.22 | 46.50 | 221 | NYSE | SPHR | Wed, Feb 24, 2021 | 44.61 | 48.34 | 44.61 | 48.03 | 220 | NYSE | SPHR | Tue, Feb 23, 2021 | 44.55 | 45.21 | 42.71 | 44.44 | 219 | NYSE | SPHR | Mon, Feb 22, 2021 | 43.99 | 46.01 | 43.86 | 44.47 | 218 | NYSE | SPHR | Fri, Feb 19, 2021 | 44.63 | 44.69 | 43.64 | 44.14 | 217 | NYSE | SPHR | Thu, Feb 18, 2021 | 44.24 | 44.60 | 43.03 | 44.42 | 216 | NYSE | SPHR | Wed, Feb 17, 2021 | 43.05 | 44.67 | 43.02 | 44.29 | 215 | NYSE | SPHR | Tue, Feb 16, 2021 | 45.30 | 45.30 | 43.00 | 43.55 | 214 | NYSE | SPHR | Fri, Feb 12, 2021 | 47.14 | 47.30 | 43.40 | 44.79 | 213 | NYSE | SPHR | Thu, Feb 11, 2021 | 46.69 | 47.74 | 46.64 | 46.95 | 212 | NYSE | SPHR | Wed, Feb 10, 2021 | 45.92 | 47.66 | 45.28 | 46.79 | 211 | NYSE | SPHR | Tue, Feb 9, 2021 | 45.24 | 46.28 | 44.61 | 45.98 | 210 | NYSE | SPHR | Mon, Feb 8, 2021 | 45.29 | 45.82 | 44.53 | 45.45 | 209 | NYSE | SPHR | Fri, Feb 5, 2021 | 46.62 | 46.98 | 45.57 | 45.66 | 208 | NYSE | SPHR | Thu, Feb 4, 2021 | 45.13 | 46.29 | 44.72 | 46.23 | 207 | NYSE | SPHR | Wed, Feb 3, 2021 | 44.75 | 45.21 | 43.94 | 44.50 | 206 | NYSE | SPHR | Tue, Feb 2, 2021 | 43.55 | 45.32 | 43.04 | 44.49 | 205 | NYSE | SPHR | Mon, Feb 1, 2021 | 42.29 | 43.61 | 41.09 | 43.32 | 204 | NYSE | SPHR | Fri, Jan 29, 2021 | 41.58 | 42.44 | 40.08 | 40.98 | 203 | NYSE | SPHR | Thu, Jan 28, 2021 | 42.05 | 42.47 | 40.63 | 41.96 | 202 | NYSE | SPHR | Wed, Jan 27, 2021 | 42.94 | 43.19 | 41.22 | 41.32 | 201 | NYSE | SPHR | Tue, Jan 26, 2021 | 44.63 | 45.20 | 43.22 | 43.38 | 200 | NYSE | SPHR | Mon, Jan 25, 2021 | 45.07 | 45.45 | 42.94 | 44.52 | 199 | NYSE | SPHR | Fri, Jan 22, 2021 | 45.77 | 46.09 | 44.80 | 45.25 | 198 | NYSE | SPHR | Thu, Jan 21, 2021 | 46.24 | 46.56 | 44.79 | 45.83 | 197 | NYSE | SPHR | Wed, Jan 20, 2021 | 47.19 | 47.30 | 45.47 | 45.83 | 196 | NYSE | SPHR | Tue, Jan 19, 2021 | 45.05 | 46.97 | 44.41 | 46.86 | 195 | NYSE | SPHR | Fri, Jan 15, 2021 | 44.81 | 45.69 | 43.17 | 45.20 | 194 | NYSE | SPHR | Thu, Jan 14, 2021 | 45.01 | 45.75 | 44.76 | 44.91 | 193 | NYSE | SPHR | Wed, Jan 13, 2021 | 45.30 | 45.70 | 43.90 | 44.41 | 192 | NYSE | SPHR | Tue, Jan 12, 2021 | 46.84 | 46.92 | 45.22 | 45.25 | 191 | NYSE | SPHR | Mon, Jan 11, 2021 | 46.12 | 48.65 | 45.94 | 46.87 | 190 | NYSE | SPHR | Fri, Jan 8, 2021 | 47.57 | 47.61 | 45.44 | 46.63 | 189 | NYSE | SPHR | Thu, Jan 7, 2021 | 47.32 | 51.46 | 47.18 | 47.21 | 188 | NYSE | SPHR | Wed, Jan 6, 2021 | 45.71 | 48.48 | 45.64 | 47.32 | 187 | NYSE | SPHR | Tue, Jan 5, 2021 | 45.71 | 47.50 | 45.15 | 45.27 | 186 | NYSE | SPHR | Mon, Jan 4, 2021 | 48.09 | 48.45 | 45.31 | 46.28 | 185 | NYSE | SPHR | Thu, Dec 31, 2020 | 48.41 | 48.80 | 46.84 | 48.50 | 184 | NYSE | SPHR | Wed, Dec 30, 2020 | 45.85 | 49.23 | 45.71 | 48.33 | 183 | NYSE | SPHR | Tue, Dec 29, 2020 | 44.78 | 46.14 | 44.32 | 45.29 | 182 | NYSE | SPHR | Mon, Dec 28, 2020 | 41.29 | 46.86 | 40.83 | 43.79 | 181 | NYSE | SPHR | Thu, Dec 24, 2020 | 41.09 | 41.11 | 40.21 | 40.73 | 180 | NYSE | SPHR | Wed, Dec 23, 2020 | 39.60 | 40.98 | 39.60 | 40.76 | 179 | NYSE | SPHR | Tue, Dec 22, 2020 | 37.55 | 40.08 | 37.55 | 39.37 | 178 | NYSE | SPHR | Mon, Dec 21, 2020 | 37.49 | 37.97 | 36.89 | 37.55 | 177 | NYSE | SPHR | Fri, Dec 18, 2020 | 37.14 | 37.42 | 36.52 | 37.28 | 176 | NYSE | SPHR | Thu, Dec 17, 2020 | 37.10 | 37.65 | 36.73 | 37.02 | 175 | NYSE | SPHR | Wed, Dec 16, 2020 | 36.92 | 36.97 | 36.47 | 36.72 | 174 | NYSE | SPHR | Tue, Dec 15, 2020 | 35.86 | 36.94 | 35.17 | 36.55 | 173 | NYSE | SPHR | Mon, Dec 14, 2020 | 36.16 | 36.76 | 35.87 | 35.87 | 172 | NYSE | SPHR | Fri, Dec 11, 2020 | 35.72 | 36.32 | 35.68 | 36.13 | 171 | NYSE | SPHR | Thu, Dec 10, 2020 | 36.59 | 37.28 | 35.98 | 35.98 | 170 | NYSE | SPHR | Wed, Dec 9, 2020 | 37.21 | 37.21 | 36.59 | 36.93 | 169 | NYSE | SPHR | Tue, Dec 8, 2020 | 36.91 | 37.40 | 36.65 | 36.92 | 168 | NYSE | SPHR | Mon, Dec 7, 2020 | 36.84 | 37.42 | 36.28 | 37.15 | 167 | NYSE | SPHR | Fri, Dec 4, 2020 | 36.72 | 37.61 | 36.45 | 36.90 | 166 | NYSE | SPHR | Thu, Dec 3, 2020 | 36.67 | 36.93 | 36.16 | 36.52 | 165 | NYSE | SPHR | Wed, Dec 2, 2020 | 35.92 | 36.61 | 35.45 | 36.54 | 164 | NYSE | SPHR | Tue, Dec 1, 2020 | 35.10 | 36.06 | 34.52 | 35.73 | 163 | NYSE | SPHR | Mon, Nov 30, 2020 | 35.41 | 35.41 | 34.40 | 35.09 | 162 | NYSE | SPHR | Fri, Nov 27, 2020 | 36.33 | 36.77 | 35.09 | 35.55 | 161 | NYSE | SPHR | Wed, Nov 25, 2020 | 36.37 | 37.09 | 35.79 | 36.32 | 160 | NYSE | SPHR | Tue, Nov 24, 2020 | 36.77 | 37.73 | 36.54 | 37.57 | 159 | NYSE | SPHR | Mon, Nov 23, 2020 | 35.35 | 36.84 | 35.08 | 36.64 | 158 | NYSE | SPHR | Fri, Nov 20, 2020 | 35.66 | 35.83 | 34.66 | 35.12 | 157 | NYSE | SPHR | Thu, Nov 19, 2020 | 35.53 | 36.02 | 35.19 | 35.72 | 156 | NYSE | SPHR | Wed, Nov 18, 2020 | 36.07 | 36.86 | 35.37 | 35.55 | 155 | NYSE | SPHR | Tue, Nov 17, 2020 | 36.47 | 36.81 | 35.19 | 36.24 | 154 | NYSE | SPHR | Mon, Nov 16, 2020 | 37.32 | 37.86 | 36.70 | 37.05 | 153 | NYSE | SPHR | Fri, Nov 13, 2020 | 35.55 | 36.92 | 35.40 | 36.68 | 152 | NYSE | SPHR | Thu, Nov 12, 2020 | 34.70 | 35.59 | 34.37 | 35.40 | 151 | NYSE | SPHR | Wed, Nov 11, 2020 | 36.60 | 36.70 | 34.64 | 34.90 | 150 | NYSE | SPHR | Tue, Nov 10, 2020 | 37.98 | 37.98 | 36.18 | 36.76 | 149 | NYSE | SPHR | Mon, Nov 9, 2020 | 36.97 | 39.57 | 36.94 | 38.05 | 148 | NYSE | SPHR | Fri, Nov 6, 2020 | 32.90 | 32.98 | 31.82 | 32.13 | 147 | NYSE | SPHR | Thu, Nov 5, 2020 | 31.61 | 33.24 | 31.61 | 32.59 | 146 | NYSE | SPHR | Wed, Nov 4, 2020 | 32.00 | 32.56 | 31.34 | 31.38 | 145 | NYSE | SPHR | Tue, Nov 3, 2020 | 30.27 | 32.42 | 30.07 | 32.34 | 144 | NYSE | SPHR | Mon, Nov 2, 2020 | 30.01 | 30.35 | 29.78 | 30.08 | 143 | NYSE | SPHR | Fri, Oct 30, 2020 | 30.16 | 30.32 | 29.70 | 30.01 | 142 | NYSE | SPHR | Thu, Oct 29, 2020 | 30.83 | 31.23 | 30.12 | 30.29 | 141 | NYSE | SPHR | Wed, Oct 28, 2020 | 30.72 | 31.15 | 30.36 | 30.95 | 140 | NYSE | SPHR | Tue, Oct 27, 2020 | 32.03 | 32.03 | 30.73 | 31.21 | 139 | NYSE | SPHR | Mon, Oct 26, 2020 | 32.24 | 32.34 | 31.62 | 31.95 | 138 | NYSE | SPHR | Fri, Oct 23, 2020 | 32.36 | 32.59 | 31.94 | 32.48 | 137 | NYSE | SPHR | Thu, Oct 22, 2020 | 32.32 | 32.57 | 32.24 | 32.32 | 136 | NYSE | SPHR | Wed, Oct 21, 2020 | 32.33 | 32.38 | 31.94 | 32.29 | 135 | NYSE | SPHR | Tue, Oct 20, 2020 | 30.93 | 32.28 | 30.91 | 32.23 | 134 | NYSE | SPHR | Mon, Oct 19, 2020 | 32.00 | 32.00 | 30.28 | 30.96 | 133 | NYSE | SPHR | Fri, Oct 16, 2020 | 31.39 | 31.88 | 31.21 | 31.83 | 132 | NYSE | SPHR | Thu, Oct 15, 2020 | 30.90 | 31.65 | 30.51 | 31.42 | 131 | NYSE | SPHR | Wed, Oct 14, 2020 | 32.28 | 32.53 | 30.97 | 31.19 | 130 | NYSE | SPHR | Tue, Oct 13, 2020 | 32.10 | 32.32 | 31.92 | 32.31 | 129 | NYSE | SPHR | Mon, Oct 12, 2020 | 32.10 | 32.62 | 32.10 | 32.23 | 128 | NYSE | SPHR | Fri, Oct 9, 2020 | 32.00 | 32.32 | 31.48 | 32.07 | 127 | NYSE | SPHR | Thu, Oct 8, 2020 | 32.65 | 32.65 | 31.73 | 31.86 | 126 | NYSE | SPHR | Wed, Oct 7, 2020 | 32.71 | 32.87 | 32.34 | 32.36 | 125 | NYSE | SPHR | Tue, Oct 6, 2020 | 33.08 | 33.70 | 32.20 | 32.46 | 124 | NYSE | SPHR | Mon, Oct 5, 2020 | 32.50 | 33.14 | 31.52 | 32.13 | 123 | NYSE | SPHR | Fri, Oct 2, 2020 | 31.60 | 33.27 | 31.45 | 32.44 | 122 | NYSE | SPHR | Thu, Oct 1, 2020 | 32.12 | 32.12 | 31.00 | 31.67 | 121 | NYSE | SPHR | Wed, Sep 30, 2020 | 32.01 | 32.09 | 31.29 | 31.62 | 120 | NYSE | SPHR | Tue, Sep 29, 2020 | 32.10 | 32.31 | 31.41 | 31.62 | 119 | NYSE | SPHR | Mon, Sep 28, 2020 | 30.93 | 32.11 | 30.93 | 32.09 | 118 | NYSE | SPHR | Fri, Sep 25, 2020 | 30.80 | 30.96 | 30.26 | 30.69 | 117 | NYSE | SPHR | Thu, Sep 24, 2020 | 31.89 | 32.07 | 30.43 | 30.73 | 116 | NYSE | SPHR | Wed, Sep 23, 2020 | 31.96 | 32.26 | 31.67 | 32.06 | 115 | NYSE | SPHR | Tue, Sep 22, 2020 | 33.63 | 33.76 | 31.76 | 31.86 | 114 | NYSE | SPHR | Mon, Sep 21, 2020 | 34.40 | 34.40 | 33.23 | 33.52 | 113 | NYSE | SPHR | Fri, Sep 18, 2020 | 34.71 | 35.06 | 34.49 | 34.77 | 112 | NYSE | SPHR | Thu, Sep 17, 2020 | 34.67 | 35.29 | 34.59 | 34.78 | 111 | NYSE | SPHR | Wed, Sep 16, 2020 | 35.08 | 35.84 | 34.68 | 35.05 | 110 | NYSE | SPHR | Tue, Sep 15, 2020 | 35.25 | 35.43 | 34.81 | 34.98 | 109 | NYSE | SPHR | Mon, Sep 14, 2020 | 35.20 | 35.99 | 34.91 | 35.15 | 108 | NYSE | SPHR | Fri, Sep 11, 2020 | 36.29 | 36.29 | 34.81 | 34.95 | 107 | NYSE | SPHR | Thu, Sep 10, 2020 | 37.45 | 37.91 | 36.26 | 36.29 | 106 | NYSE | SPHR | Wed, Sep 9, 2020 | 36.00 | 37.44 | 35.67 | 37.28 | 105 | NYSE | SPHR | Tue, Sep 8, 2020 | 35.97 | 36.85 | 35.73 | 35.85 | 104 | NYSE | SPHR | Fri, Sep 4, 2020 | 35.62 | 36.52 | 35.53 | 36.35 | 103 | NYSE | SPHR | Thu, Sep 3, 2020 | 34.66 | 35.64 | 34.66 | 35.61 | 102 | NYSE | SPHR | Wed, Sep 2, 2020 | 34.44 | 35.31 | 34.44 | 34.79 | 101 | NYSE | SPHR | Tue, Sep 1, 2020 | 34.84 | 34.90 | 34.53 | 34.59 | 100 | NYSE | SPHR | Mon, Aug 31, 2020 | 34.73 | 34.86 | 34.47 | 34.71 | 99 | NYSE | SPHR | Fri, Aug 28, 2020 | 33.70 | 34.68 | 33.57 | 34.68 | 98 | NYSE | SPHR | Thu, Aug 27, 2020 | 32.65 | 33.96 | 32.65 | 33.44 | 97 | NYSE | SPHR | Wed, Aug 26, 2020 | 32.78 | 32.83 | 31.64 | 32.50 | 96 | NYSE | SPHR | Tue, Aug 25, 2020 | 31.87 | 33.32 | 31.80 | 32.78 | 95 | NYSE | SPHR | Mon, Aug 24, 2020 | 30.70 | 31.93 | 30.61 | 31.80 | 94 | NYSE | SPHR | Fri, Aug 21, 2020 | 29.55 | 29.66 | 29.34 | 29.50 | 93 | NYSE | SPHR | Thu, Aug 20, 2020 | 30.03 | 30.22 | 29.57 | 29.62 | 92 | NYSE | SPHR | Wed, Aug 19, 2020 | 30.12 | 30.81 | 30.12 | 30.22 | 91 | NYSE | SPHR | Tue, Aug 18, 2020 | 30.44 | 30.60 | 29.76 | 30.17 | 90 | NYSE | SPHR | Mon, Aug 17, 2020 | 31.20 | 31.46 | 30.16 | 30.23 | 89 | NYSE | SPHR | Fri, Aug 14, 2020 | 32.37 | 33.25 | 30.87 | 31.15 | 88 | NYSE | SPHR | Thu, Aug 13, 2020 | 33.65 | 33.87 | 32.80 | 32.95 | 87 | NYSE | SPHR | Wed, Aug 12, 2020 | 34.57 | 35.02 | 33.31 | 33.54 | 86 | NYSE | SPHR | Tue, Aug 11, 2020 | 32.82 | 34.66 | 32.72 | 34.29 | 85 | NYSE | SPHR | Mon, Aug 10, 2020 | 31.69 | 33.16 | 31.64 | 32.55 | 84 | NYSE | SPHR | Fri, Aug 7, 2020 | 31.18 | 31.89 | 31.18 | 31.72 | 83 | NYSE | SPHR | Thu, Aug 6, 2020 | 31.56 | 31.82 | 30.73 | 31.29 | 82 | NYSE | SPHR | Wed, Aug 5, 2020 | 31.83 | 31.94 | 31.15 | 31.77 | 81 | NYSE | SPHR | Tue, Aug 4, 2020 | 31.74 | 31.79 | 31.15 | 31.69 | 80 | NYSE | SPHR | Mon, Aug 3, 2020 | 32.83 | 32.90 | 31.64 | 31.81 | 79 | NYSE | SPHR | Fri, Jul 31, 2020 | 32.67 | 32.76 | 31.21 | 32.72 | 78 | NYSE | SPHR | Thu, Jul 30, 2020 | 33.25 | 33.26 | 31.67 | 32.69 | 77 | NYSE | SPHR | Wed, Jul 29, 2020 | 34.53 | 34.68 | 33.56 | 33.77 | 76 | NYSE | SPHR | Tue, Jul 28, 2020 | 33.95 | 34.53 | 33.89 | 34.32 | 75 | NYSE | SPHR | Mon, Jul 27, 2020 | 34.55 | 34.72 | 33.68 | 34.20 | 74 | NYSE | SPHR | Fri, Jul 24, 2020 | 33.40 | 34.93 | 33.06 | 34.57 | 73 | NYSE | SPHR | Thu, Jul 23, 2020 | 32.92 | 33.82 | 32.58 | 33.47 | 72 | NYSE | SPHR | Wed, Jul 22, 2020 | 33.56 | 33.85 | 32.89 | 33.12 | 71 | NYSE | SPHR | Tue, Jul 21, 2020 | 34.33 | 34.84 | 33.36 | 33.56 | 70 | NYSE | SPHR | Mon, Jul 20, 2020 | 34.72 | 34.72 | 33.62 | 34.21 | 69 | NYSE | SPHR | Fri, Jul 17, 2020 | 35.00 | 35.00 | 33.64 | 34.63 | 68 | NYSE | SPHR | Thu, Jul 16, 2020 | 34.21 | 35.84 | 34.16 | 35.18 | 67 | NYSE | SPHR | Wed, Jul 15, 2020 | 33.16 | 34.95 | 33.16 | 34.65 | 66 | NYSE | SPHR | Tue, Jul 14, 2020 | 32.65 | 33.05 | 32.23 | 32.80 | 65 | NYSE | SPHR | Mon, Jul 13, 2020 | 33.34 | 33.63 | 32.15 | 32.81 | 64 | NYSE | SPHR | Fri, Jul 10, 2020 | 33.24 | 33.80 | 32.64 | 32.90 | 63 | NYSE | SPHR | Thu, Jul 9, 2020 | 34.43 | 34.45 | 33.14 | 33.31 | 62 | NYSE | SPHR | Wed, Jul 8, 2020 | 34.16 | 34.52 | 33.74 | 34.30 | 61 | NYSE | SPHR | Tue, Jul 7, 2020 | 33.95 | 34.83 | 33.79 | 34.07 | 60 | NYSE | SPHR | Mon, Jul 6, 2020 | 34.24 | 35.32 | 33.72 | 34.48 | 59 | NYSE | SPHR | Thu, Jul 2, 2020 | 34.86 | 35.19 | 33.62 | 33.63 | 58 | NYSE | SPHR | Wed, Jul 1, 2020 | 34.75 | 35.19 | 33.93 | 34.57 | 57 | NYSE | SPHR | Tue, Jun 30, 2020 | 34.67 | 35.17 | 34.54 | 34.63 | 56 | NYSE | SPHR | Mon, Jun 29, 2020 | 33.87 | 34.96 | 33.20 | 34.67 | 55 | NYSE | SPHR | Fri, Jun 26, 2020 | 33.68 | 33.86 | 32.64 | 33.49 | 54 | NYSE | SPHR | Thu, Jun 25, 2020 | 33.93 | 34.06 | 33.14 | 33.56 | 53 | NYSE | SPHR | Wed, Jun 24, 2020 | 34.36 | 34.36 | 33.44 | 33.96 | 52 | NYSE | SPHR | Tue, Jun 23, 2020 | 34.61 | 35.31 | 34.40 | 34.72 | 51 | NYSE | SPHR | Mon, Jun 22, 2020 | 36.01 | 36.01 | 34.26 | 34.43 | 50 | NYSE | SPHR | Fri, Jun 19, 2020 | 36.01 | 36.91 | 35.55 | 36.17 | 49 | NYSE | SPHR | Thu, Jun 18, 2020 | 35.42 | 36.71 | 35.21 | 36.39 | 48 | NYSE | SPHR | Wed, Jun 17, 2020 | 35.20 | 35.83 | 34.30 | 35.44 | 47 | NYSE | SPHR | Tue, Jun 16, 2020 | 34.68 | 35.51 | 33.51 | 34.18 | 46 | NYSE | SPHR | Mon, Jun 15, 2020 | 33.98 | 35.19 | 33.64 | 34.29 | 45 | NYSE | SPHR | Fri, Jun 12, 2020 | 34.85 | 35.79 | 33.93 | 34.57 | 44 | NYSE | SPHR | Thu, Jun 11, 2020 | 35.60 | 35.82 | 33.26 | 33.93 | 43 | NYSE | SPHR | Wed, Jun 10, 2020 | 36.98 | 37.27 | 36.48 | 36.65 | 42 | NYSE | SPHR | Tue, Jun 9, 2020 | 37.09 | 37.48 | 36.71 | 37.22 | 41 | NYSE | SPHR | Mon, Jun 8, 2020 | 37.68 | 37.94 | 36.45 | 37.60 | 40 | NYSE | SPHR | Fri, Jun 5, 2020 | 37.64 | 38.92 | 37.34 | 37.85 | 39 | NYSE | SPHR | Thu, Jun 4, 2020 | 35.93 | 37.68 | 35.27 | 37.40 | 38 | NYSE | SPHR | Wed, Jun 3, 2020 | 35.57 | 36.46 | 35.54 | 36.05 | 37 | NYSE | SPHR | Tue, Jun 2, 2020 | 36.94 | 37.74 | 35.33 | 35.55 | 36 | NYSE | SPHR | Mon, Jun 1, 2020 | 36.83 | 37.78 | 36.37 | 36.96 | 35 | NYSE | SPHR | Fri, May 29, 2020 | 36.34 | 37.15 | 35.29 | 36.58 | 34 | NYSE | SPHR | Thu, May 28, 2020 | 34.20 | 36.98 | 34.14 | 36.50 | 33 | NYSE | SPHR | Wed, May 27, 2020 | 34.40 | 34.40 | 31.55 | 34.23 | 32 | NYSE | SPHR | Tue, May 26, 2020 | 35.83 | 35.83 | 32.37 | 34.52 | 31 | NYSE | SPHR | Fri, May 22, 2020 | 34.20 | 35.15 | 34.20 | 34.84 | 30 | NYSE | SPHR | Thu, May 21, 2020 | 35.09 | 35.48 | 34.33 | 34.40 | 29 | NYSE | SPHR | Wed, May 20, 2020 | 36.01 | 36.12 | 34.60 | 35.14 | 28 | NYSE | SPHR | Tue, May 19, 2020 | 35.69 | 37.01 | 35.61 | 35.66 | 27 | NYSE | SPHR | Mon, May 18, 2020 | 36.92 | 38.05 | 34.98 | 35.75 | 26 | NYSE | SPHR | Fri, May 15, 2020 | 34.64 | 36.26 | 34.30 | 36.24 | 25 | NYSE | SPHR | Thu, May 14, 2020 | 33.24 | 35.01 | 32.94 | 34.65 | 24 | NYSE | SPHR | Wed, May 13, 2020 | 34.17 | 34.72 | 33.73 | 33.73 | 23 | NYSE | SPHR | Tue, May 12, 2020 | 35.48 | 36.64 | 34.17 | 34.17 | 22 | NYSE | SPHR | Mon, May 11, 2020 | 36.76 | 37.67 | 35.25 | 35.37 | 21 | NYSE | SPHR | Fri, May 8, 2020 | 37.08 | 37.71 | 36.64 | 36.84 | 20 | NYSE | SPHR | Thu, May 7, 2020 | 37.40 | 37.80 | 35.40 | 36.21 | 19 | NYSE | SPHR | Wed, May 6, 2020 | 36.94 | 37.56 | 36.82 | 36.91 | 18 | NYSE | SPHR | Tue, May 5, 2020 | 37.74 | 39.05 | 36.58 | 36.82 | 17 | NYSE | SPHR | Mon, May 4, 2020 | 36.61 | 37.57 | 35.92 | 37.49 | 16 | NYSE | SPHR | Fri, May 1, 2020 | 37.39 | 39.20 | 36.58 | 36.79 | 15 | NYSE | SPHR | Thu, Apr 30, 2020 | 39.10 | 39.12 | 36.84 | 38.18 | 14 | NYSE | SPHR | Wed, Apr 29, 2020 | 39.24 | 40.26 | 38.70 | 39.36 | 13 | NYSE | SPHR | Tue, Apr 28, 2020 | 38.66 | 38.84 | 37.19 | 37.80 | 12 | NYSE | SPHR | Mon, Apr 27, 2020 | 37.76 | 38.63 | 37.45 | 37.77 | 11 | NYSE | SPHR | Fri, Apr 24, 2020 | 34.03 | 37.13 | 33.48 | 36.93 | 10 | NYSE | SPHR | Thu, Apr 23, 2020 | 33.21 | 36.09 | 32.68 | 35.35 | 9 | NYSE | SPHR | Wed, Apr 22, 2020 | 29.53 | 32.71 | 29.39 | 31.95 | 8 | NYSE | SPHR | Tue, Apr 21, 2020 | 31.83 | 32.14 | 28.86 | 29.66 | 7 | NYSE | SPHR | Mon, Apr 20, 2020 | 31.40 | 36.01 | 27.09 | 30.16 | 6 | NYSE | SPHR | Fri, Apr 17, 2020 | 33.80 | 34.63 | 31.42 | 31.42 | 5 | NYSE | SPHR | Thu, Apr 16, 2020 | 35.09 | 35.09 | 34.44 | 34.44 | 4 | NYSE | SPHR | Wed, Apr 15, 2020 | 33.31 | 35.09 | 33.31 | 35.09 | 3 | NYSE | SPHR | Tue, Apr 14, 2020 | 34.70 | 35.81 | 34.70 | 34.71 | 2 | NYSE | SPHR | Mon, Apr 13, 2020 | 39.24 | 40.09 | 37.05 | 37.05 | 1 | NYSE | SPHR | Thu, Apr 9, 2020 | 46.17 | 46.17 | 39.94 | 40.86 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
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!
Check out the Symbol Surfing blog to learn about investing.