SPDR Series Trust SPDR Portfolio S&P 500 High Dividend ETF AMEX:SPYD Historical Prices

Below are the 1822 trading days of historical prices for SPYD.

#	Exchange	Symbol	Date	Open	High	Low	Close
1822	AMEX	SPYD	Wed, Jan 18, 2023	41.51	41.56	40.64	40.67
1821	AMEX	SPYD	Tue, Jan 17, 2023	41.58	41.72	41.39	41.50
1820	AMEX	SPYD	Fri, Jan 13, 2023	41.35	41.65	41.13	41.58
1819	AMEX	SPYD	Thu, Jan 12, 2023	41.57	41.80	41.35	41.62
1818	AMEX	SPYD	Wed, Jan 11, 2023	41.26	41.45	41.07	41.45
1817	AMEX	SPYD	Tue, Jan 10, 2023	40.83	41.10	40.56	41.10
1816	AMEX	SPYD	Mon, Jan 9, 2023	41.02	41.30	40.82	40.87
1815	AMEX	SPYD	Fri, Jan 6, 2023	40.47	41.09	40.34	41.00
1814	AMEX	SPYD	Thu, Jan 5, 2023	40.10	40.18	39.77	40.06
1813	AMEX	SPYD	Wed, Jan 4, 2023	39.81	40.55	39.81	40.37
1812	AMEX	SPYD	Tue, Jan 3, 2023	39.84	40.00	39.38	39.69
1811	AMEX	SPYD	Fri, Dec 30, 2022	39.53	39.70	39.23	39.58
1810	AMEX	SPYD	Thu, Dec 29, 2022	39.34	39.84	39.34	39.76
1809	AMEX	SPYD	Wed, Dec 28, 2022	39.83	39.90	39.21	39.22
1808	AMEX	SPYD	Tue, Dec 27, 2022	39.71	39.86	39.46	39.77
1807	AMEX	SPYD	Fri, Dec 23, 2022	39.16	39.62	39.11	39.62
1806	AMEX	SPYD	Thu, Dec 22, 2022	39.22	39.26	38.56	39.26
1805	AMEX	SPYD	Wed, Dec 21, 2022	39.36	39.61	39.26	39.46
1804	AMEX	SPYD	Tue, Dec 20, 2022	38.89	39.11	38.77	38.99
1803	AMEX	SPYD	Mon, Dec 19, 2022	39.16	39.32	38.64	38.91
1802	AMEX	SPYD	Fri, Dec 16, 2022	39.19	39.33	38.73	39.09
1801	AMEX	SPYD	Thu, Dec 15, 2022	40.44	40.51	39.95	39.65
1800	AMEX	SPYD	Wed, Dec 14, 2022	41.11	41.45	40.63	40.86
1799	AMEX	SPYD	Tue, Dec 13, 2022	41.75	41.89	40.85	41.17
1798	AMEX	SPYD	Mon, Dec 12, 2022	40.34	40.92	40.13	40.90
1797	AMEX	SPYD	Fri, Dec 9, 2022	40.34	40.60	40.22	40.25
1796	AMEX	SPYD	Thu, Dec 8, 2022	40.49	40.63	40.31	40.43
1795	AMEX	SPYD	Wed, Dec 7, 2022	40.30	40.66	40.16	40.32
1794	AMEX	SPYD	Tue, Dec 6, 2022	40.60	40.80	40.04	40.30
1793	AMEX	SPYD	Mon, Dec 5, 2022	41.35	41.45	40.59	40.72
1792	AMEX	SPYD	Fri, Dec 2, 2022	41.28	41.68	41.24	41.60
1791	AMEX	SPYD	Thu, Dec 1, 2022	41.92	42.13	41.55	41.70
1790	AMEX	SPYD	Wed, Nov 30, 2022	41.04	41.73	40.55	41.73
1789	AMEX	SPYD	Tue, Nov 29, 2022	40.70	41.00	40.58	40.99
1788	AMEX	SPYD	Mon, Nov 28, 2022	41.11	41.22	40.56	40.64
1787	AMEX	SPYD	Fri, Nov 25, 2022	41.34	41.51	41.23	41.45
1786	AMEX	SPYD	Wed, Nov 23, 2022	41.05	41.28	40.97	41.26
1785	AMEX	SPYD	Tue, Nov 22, 2022	40.81	41.23	40.80	41.19
1784	AMEX	SPYD	Mon, Nov 21, 2022	40.37	40.57	40.18	40.54
1783	AMEX	SPYD	Fri, Nov 18, 2022	40.47	40.56	40.17	40.49
1782	AMEX	SPYD	Thu, Nov 17, 2022	39.77	40.12	39.64	40.10
1781	AMEX	SPYD	Wed, Nov 16, 2022	40.67	40.68	40.18	40.26
1780	AMEX	SPYD	Tue, Nov 15, 2022	40.99	41.16	40.38	40.79
1779	AMEX	SPYD	Mon, Nov 14, 2022	40.88	41.14	40.44	40.47
1778	AMEX	SPYD	Fri, Nov 11, 2022	40.62	41.10	40.47	41.01
1777	AMEX	SPYD	Thu, Nov 10, 2022	39.80	40.49	39.58	40.44
1776	AMEX	SPYD	Wed, Nov 9, 2022	39.19	39.29	38.55	38.63
1775	AMEX	SPYD	Tue, Nov 8, 2022	39.22	39.65	38.98	39.32
1774	AMEX	SPYD	Mon, Nov 7, 2022	39.03	39.16	38.78	39.15
1773	AMEX	SPYD	Fri, Nov 4, 2022	38.54	39.08	38.24	38.86
1772	AMEX	SPYD	Thu, Nov 3, 2022	37.96	38.33	37.63	38.13
1771	AMEX	SPYD	Wed, Nov 2, 2022	39.06	39.62	38.46	38.48
1770	AMEX	SPYD	Tue, Nov 1, 2022	39.37	39.42	39.04	39.25
1769	AMEX	SPYD	Mon, Oct 31, 2022	39.01	39.25	38.91	39.03
1768	AMEX	SPYD	Fri, Oct 28, 2022	38.47	39.29	38.45	39.27
1767	AMEX	SPYD	Thu, Oct 27, 2022	38.61	38.93	38.38	38.46
1766	AMEX	SPYD	Wed, Oct 26, 2022	38.32	38.63	38.15	38.35
1765	AMEX	SPYD	Tue, Oct 25, 2022	37.50	38.31	37.46	38.29
1764	AMEX	SPYD	Mon, Oct 24, 2022	37.41	37.71	37.21	37.62
1763	AMEX	SPYD	Fri, Oct 21, 2022	36.32	37.21	36.19	37.18
1762	AMEX	SPYD	Thu, Oct 20, 2022	36.77	37.16	36.23	36.33
1761	AMEX	SPYD	Wed, Oct 19, 2022	36.95	37.20	36.51	36.74
1760	AMEX	SPYD	Tue, Oct 18, 2022	37.30	37.53	36.87	37.26
1759	AMEX	SPYD	Mon, Oct 17, 2022	36.69	36.97	36.66	36.74
1758	AMEX	SPYD	Fri, Oct 14, 2022	36.90	37.19	36.01	36.08
1757	AMEX	SPYD	Thu, Oct 13, 2022	35.00	36.81	34.79	36.68
1756	AMEX	SPYD	Wed, Oct 12, 2022	35.71	35.82	35.39	35.50
1755	AMEX	SPYD	Tue, Oct 11, 2022	35.61	36.16	35.41	35.75
1754	AMEX	SPYD	Mon, Oct 10, 2022	36.02	36.24	35.58	35.72
1753	AMEX	SPYD	Fri, Oct 7, 2022	36.44	36.51	35.68	35.88
1752	AMEX	SPYD	Thu, Oct 6, 2022	37.17	37.35	36.63	36.70
1751	AMEX	SPYD	Wed, Oct 5, 2022	37.18	37.54	36.79	37.34
1750	AMEX	SPYD	Tue, Oct 4, 2022	36.90	37.69	36.81	37.67
1749	AMEX	SPYD	Mon, Oct 3, 2022	36.02	36.61	35.66	36.45
1748	AMEX	SPYD	Fri, Sep 30, 2022	35.76	36.10	35.41	35.47
1747	AMEX	SPYD	Thu, Sep 29, 2022	36.34	36.39	35.63	35.81
1746	AMEX	SPYD	Wed, Sep 28, 2022	36.18	36.83	35.97	36.68
1745	AMEX	SPYD	Tue, Sep 27, 2022	36.55	36.66	35.73	35.90
1744	AMEX	SPYD	Mon, Sep 26, 2022	36.79	36.88	35.96	36.17
1743	AMEX	SPYD	Fri, Sep 23, 2022	37.30	37.32	36.44	36.93
1742	AMEX	SPYD	Thu, Sep 22, 2022	38.22	38.31	37.79	37.80
1741	AMEX	SPYD	Wed, Sep 21, 2022	39.06	39.30	38.22	38.24
1740	AMEX	SPYD	Tue, Sep 20, 2022	39.21	39.23	38.54	38.81
1739	AMEX	SPYD	Mon, Sep 19, 2022	38.80	39.51	38.77	39.51
1738	AMEX	SPYD	Fri, Sep 16, 2022	39.18	39.21	38.85	39.18
1737	AMEX	SPYD	Thu, Sep 15, 2022	40.05	40.32	39.75	39.44
1736	AMEX	SPYD	Wed, Sep 14, 2022	40.30	40.38	39.81	40.11
1735	AMEX	SPYD	Tue, Sep 13, 2022	41.17	41.26	40.06	40.22
1734	AMEX	SPYD	Mon, Sep 12, 2022	41.60	41.97	41.60	41.88
1733	AMEX	SPYD	Fri, Sep 9, 2022	41.01	41.43	40.92	41.33
1732	AMEX	SPYD	Thu, Sep 8, 2022	40.25	40.76	40.04	40.73
1731	AMEX	SPYD	Wed, Sep 7, 2022	39.62	40.49	39.58	40.45
1730	AMEX	SPYD	Tue, Sep 6, 2022	40.14	40.18	39.53	39.74
1729	AMEX	SPYD	Fri, Sep 2, 2022	40.59	40.82	39.82	39.99
1728	AMEX	SPYD	Thu, Sep 1, 2022	40.07	40.23	39.60	40.23
1727	AMEX	SPYD	Wed, Aug 31, 2022	40.61	40.70	40.21	40.22
1726	AMEX	SPYD	Tue, Aug 30, 2022	41.11	41.11	40.48	40.58
1725	AMEX	SPYD	Mon, Aug 29, 2022	41.03	41.36	40.83	41.06
1724	AMEX	SPYD	Fri, Aug 26, 2022	42.41	42.48	41.22	41.25
1723	AMEX	SPYD	Thu, Aug 25, 2022	42.01	42.38	41.92	42.37
1722	AMEX	SPYD	Wed, Aug 24, 2022	41.82	41.98	41.62	41.87
1721	AMEX	SPYD	Tue, Aug 23, 2022	41.86	42.09	41.74	41.83
1720	AMEX	SPYD	Mon, Aug 22, 2022	42.19	42.25	41.72	41.81
1719	AMEX	SPYD	Fri, Aug 19, 2022	42.91	42.92	42.50	42.64
1718	AMEX	SPYD	Thu, Aug 18, 2022	43.02	43.08	42.81	43.07
1717	AMEX	SPYD	Wed, Aug 17, 2022	43.03	43.24	42.77	43.00
1716	AMEX	SPYD	Tue, Aug 16, 2022	43.00	43.56	42.99	43.38
1715	AMEX	SPYD	Mon, Aug 15, 2022	42.73	43.12	42.63	43.09
1714	AMEX	SPYD	Fri, Aug 12, 2022	42.68	43.08	42.58	43.06
1713	AMEX	SPYD	Thu, Aug 11, 2022	42.30	42.77	42.26	42.51
1712	AMEX	SPYD	Wed, Aug 10, 2022	41.73	42.11	41.73	42.03
1711	AMEX	SPYD	Tue, Aug 9, 2022	41.29	41.34	41.11	41.30
1710	AMEX	SPYD	Mon, Aug 8, 2022	41.14	41.55	41.12	41.17
1709	AMEX	SPYD	Fri, Aug 5, 2022	40.64	40.91	40.54	40.89
1708	AMEX	SPYD	Thu, Aug 4, 2022	41.16	41.20	40.82	40.86
1707	AMEX	SPYD	Wed, Aug 3, 2022	41.18	41.29	40.97	41.13
1706	AMEX	SPYD	Tue, Aug 2, 2022	41.31	41.43	40.89	40.91
1705	AMEX	SPYD	Mon, Aug 1, 2022	41.14	41.40	40.93	41.38
1704	AMEX	SPYD	Fri, Jul 29, 2022	41.07	41.46	40.99	41.41
1703	AMEX	SPYD	Thu, Jul 28, 2022	40.83	41.04	40.41	40.99
1702	AMEX	SPYD	Wed, Jul 27, 2022	40.34	40.74	40.07	40.63
1701	AMEX	SPYD	Tue, Jul 26, 2022	40.38	40.50	40.22	40.32
1700	AMEX	SPYD	Mon, Jul 25, 2022	40.07	40.43	39.90	40.37
1699	AMEX	SPYD	Fri, Jul 22, 2022	40.07	40.24	39.68	39.93
1698	AMEX	SPYD	Thu, Jul 21, 2022	39.76	39.92	39.38	39.92
1697	AMEX	SPYD	Wed, Jul 20, 2022	40.12	40.26	39.79	40.05
1696	AMEX	SPYD	Tue, Jul 19, 2022	39.82	40.29	39.77	40.20
1695	AMEX	SPYD	Mon, Jul 18, 2022	39.86	39.99	39.44	39.54
1694	AMEX	SPYD	Fri, Jul 15, 2022	39.45	39.61	39.05	39.60
1693	AMEX	SPYD	Thu, Jul 14, 2022	38.73	38.99	38.52	38.95
1692	AMEX	SPYD	Wed, Jul 13, 2022	39.43	39.66	39.06	39.38
1691	AMEX	SPYD	Tue, Jul 12, 2022	39.61	40.05	39.53	39.75
1690	AMEX	SPYD	Mon, Jul 11, 2022	39.69	39.94	39.59	39.86
1689	AMEX	SPYD	Fri, Jul 8, 2022	40.11	40.22	39.77	39.88
1688	AMEX	SPYD	Thu, Jul 7, 2022	39.98	40.15	39.87	40.01
1687	AMEX	SPYD	Wed, Jul 6, 2022	39.79	39.99	39.20	39.64
1686	AMEX	SPYD	Tue, Jul 5, 2022	40.02	40.02	39.09	39.77
1685	AMEX	SPYD	Fri, Jul 1, 2022	39.96	40.54	39.63	40.48
1684	AMEX	SPYD	Thu, Jun 30, 2022	39.77	40.25	39.61	39.91
1683	AMEX	SPYD	Wed, Jun 29, 2022	40.61	40.72	40.07	40.24
1682	AMEX	SPYD	Tue, Jun 28, 2022	40.91	41.29	40.39	40.51
1681	AMEX	SPYD	Mon, Jun 27, 2022	40.46	40.74	40.31	40.61
1680	AMEX	SPYD	Fri, Jun 24, 2022	39.71	40.40	39.55	40.35
1679	AMEX	SPYD	Thu, Jun 23, 2022	39.45	39.64	38.96	39.39
1678	AMEX	SPYD	Wed, Jun 22, 2022	38.93	39.64	38.90	39.28
1677	AMEX	SPYD	Tue, Jun 21, 2022	39.26	39.65	39.04	39.49
1676	AMEX	SPYD	Fri, Jun 17, 2022	38.96	39.23	38.30	38.63
1675	AMEX	SPYD	Thu, Jun 16, 2022	39.64	39.66	39.08	38.90
1674	AMEX	SPYD	Wed, Jun 15, 2022	40.58	40.83	39.80	40.37
1673	AMEX	SPYD	Tue, Jun 14, 2022	40.93	41.07	39.97	40.35
1672	AMEX	SPYD	Mon, Jun 13, 2022	41.68	41.72	40.51	40.71
1671	AMEX	SPYD	Fri, Jun 10, 2022	42.62	42.81	42.31	42.43
1670	AMEX	SPYD	Thu, Jun 9, 2022	44.09	44.11	43.14	43.16
1669	AMEX	SPYD	Wed, Jun 8, 2022	44.54	44.62	44.07	44.16
1668	AMEX	SPYD	Tue, Jun 7, 2022	44.04	44.80	43.97	44.79
1667	AMEX	SPYD	Mon, Jun 6, 2022	44.38	44.49	44.14	44.24
1666	AMEX	SPYD	Fri, Jun 3, 2022	44.24	44.43	44.06	44.15
1665	AMEX	SPYD	Thu, Jun 2, 2022	44.36	44.41	43.65	44.41
1664	AMEX	SPYD	Wed, Jun 1, 2022	44.74	44.79	43.81	44.34
1663	AMEX	SPYD	Tue, May 31, 2022	44.74	44.89	44.46	44.57
1662	AMEX	SPYD	Fri, May 27, 2022	44.48	44.96	44.37	44.96
1661	AMEX	SPYD	Thu, May 26, 2022	44.21	44.51	44.17	44.33
1660	AMEX	SPYD	Wed, May 25, 2022	43.42	44.10	43.42	44.01
1659	AMEX	SPYD	Tue, May 24, 2022	43.06	43.60	42.48	43.53
1658	AMEX	SPYD	Mon, May 23, 2022	43.10	43.47	42.86	43.21
1657	AMEX	SPYD	Fri, May 20, 2022	42.91	43.00	41.91	42.63
1656	AMEX	SPYD	Thu, May 19, 2022	42.58	43.01	42.26	42.63
1655	AMEX	SPYD	Wed, May 18, 2022	44.10	44.16	42.86	43.04
1654	AMEX	SPYD	Tue, May 17, 2022	43.94	44.26	43.60	44.25
1653	AMEX	SPYD	Mon, May 16, 2022	43.28	43.74	43.12	43.55
1652	AMEX	SPYD	Fri, May 13, 2022	42.98	43.34	42.80	43.26
1651	AMEX	SPYD	Thu, May 12, 2022	42.50	42.70	42.04	42.68
1650	AMEX	SPYD	Wed, May 11, 2022	42.71	43.46	42.44	42.50
1649	AMEX	SPYD	Tue, May 10, 2022	43.33	43.62	42.11	42.57
1648	AMEX	SPYD	Mon, May 9, 2022	43.33	43.60	42.97	43.09
1647	AMEX	SPYD	Fri, May 6, 2022	43.51	43.93	43.10	43.83
1646	AMEX	SPYD	Thu, May 5, 2022	44.09	44.19	43.22	43.62
1645	AMEX	SPYD	Wed, May 4, 2022	43.38	44.40	43.25	44.32
1644	AMEX	SPYD	Tue, May 3, 2022	42.73	43.48	42.68	43.20
1643	AMEX	SPYD	Mon, May 2, 2022	42.84	43.00	41.89	42.60
1642	AMEX	SPYD	Fri, Apr 29, 2022	43.81	43.89	42.63	42.70
1641	AMEX	SPYD	Thu, Apr 28, 2022	43.57	44.03	43.21	43.95
1640	AMEX	SPYD	Wed, Apr 27, 2022	43.41	43.73	43.09	43.33
1639	AMEX	SPYD	Tue, Apr 26, 2022	43.69	44.07	43.30	43.30
1638	AMEX	SPYD	Mon, Apr 25, 2022	43.80	43.95	42.84	43.85
1637	AMEX	SPYD	Fri, Apr 22, 2022	44.95	44.95	44.07	44.12
1636	AMEX	SPYD	Thu, Apr 21, 2022	45.61	45.83	45.03	45.09
1635	AMEX	SPYD	Wed, Apr 20, 2022	45.16	45.62	45.11	45.45
1634	AMEX	SPYD	Tue, Apr 19, 2022	44.63	45.06	44.59	44.98
1633	AMEX	SPYD	Mon, Apr 18, 2022	44.50	44.78	44.38	44.55
1632	AMEX	SPYD	Thu, Apr 14, 2022	44.43	44.76	44.41	44.50
1631	AMEX	SPYD	Wed, Apr 13, 2022	44.15	44.41	43.93	44.41
1630	AMEX	SPYD	Tue, Apr 12, 2022	44.18	44.50	44.02	44.15
1629	AMEX	SPYD	Mon, Apr 11, 2022	44.39	44.56	44.07	44.13
1628	AMEX	SPYD	Fri, Apr 8, 2022	44.16	44.57	44.02	44.42
1627	AMEX	SPYD	Thu, Apr 7, 2022	44.09	44.14	43.53	44.03
1626	AMEX	SPYD	Wed, Apr 6, 2022	43.80	44.18	43.66	44.09
1625	AMEX	SPYD	Tue, Apr 5, 2022	43.98	44.41	43.69	43.80
1624	AMEX	SPYD	Mon, Apr 4, 2022	44.20	44.20	43.62	44.05
1623	AMEX	SPYD	Fri, Apr 1, 2022	44.08	44.21	43.73	44.20
1622	AMEX	SPYD	Thu, Mar 31, 2022	44.27	44.59	43.92	43.95
1621	AMEX	SPYD	Wed, Mar 30, 2022	44.47	44.58	44.21	44.41
1620	AMEX	SPYD	Tue, Mar 29, 2022	44.08	44.48	43.98	44.47
1619	AMEX	SPYD	Mon, Mar 28, 2022	44.02	44.13	43.61	43.96
1618	AMEX	SPYD	Fri, Mar 25, 2022	43.51	44.23	43.51	44.23
1617	AMEX	SPYD	Thu, Mar 24, 2022	43.19	43.57	43.14	43.48
1616	AMEX	SPYD	Wed, Mar 23, 2022	43.35	43.45	43.11	43.12
1615	AMEX	SPYD	Tue, Mar 22, 2022	43.29	43.52	43.06	43.32
1614	AMEX	SPYD	Mon, Mar 21, 2022	42.96	43.35	42.90	43.08
1613	AMEX	SPYD	Fri, Mar 18, 2022	42.71	42.81	42.39	42.76
1612	AMEX	SPYD	Thu, Mar 17, 2022	42.98	43.54	42.85	42.84
1611	AMEX	SPYD	Wed, Mar 16, 2022	42.99	43.12	42.42	43.09
1610	AMEX	SPYD	Tue, Mar 15, 2022	42.65	42.88	42.36	42.71
1609	AMEX	SPYD	Mon, Mar 14, 2022	42.93	43.13	42.47	42.66
1608	AMEX	SPYD	Fri, Mar 11, 2022	42.99	43.26	42.67	42.72
1607	AMEX	SPYD	Thu, Mar 10, 2022	42.54	42.94	42.44	42.90
1606	AMEX	SPYD	Wed, Mar 9, 2022	42.99	43.23	42.73	42.76
1605	AMEX	SPYD	Tue, Mar 8, 2022	42.97	43.28	42.53	42.54
1604	AMEX	SPYD	Mon, Mar 7, 2022	43.09	43.29	42.58	42.70
1603	AMEX	SPYD	Fri, Mar 4, 2022	42.78	43.29	42.59	43.29
1602	AMEX	SPYD	Thu, Mar 3, 2022	43.03	43.41	42.81	43.28
1601	AMEX	SPYD	Wed, Mar 2, 2022	42.17	43.10	42.13	42.95
1600	AMEX	SPYD	Tue, Mar 1, 2022	42.67	42.76	41.56	41.88
1599	AMEX	SPYD	Mon, Feb 28, 2022	42.43	42.89	42.27	42.75
1598	AMEX	SPYD	Fri, Feb 25, 2022	42.03	43.20	42.03	43.11
1597	AMEX	SPYD	Thu, Feb 24, 2022	41.64	41.82	40.88	41.75
1596	AMEX	SPYD	Wed, Feb 23, 2022	42.84	42.95	42.13	42.20
1595	AMEX	SPYD	Tue, Feb 22, 2022	42.96	42.98	42.32	42.64
1594	AMEX	SPYD	Fri, Feb 18, 2022	42.73	43.20	42.66	42.84
1593	AMEX	SPYD	Thu, Feb 17, 2022	43.03	43.16	42.76	42.91
1592	AMEX	SPYD	Wed, Feb 16, 2022	43.03	43.52	43.02	43.29
1591	AMEX	SPYD	Tue, Feb 15, 2022	42.89	43.21	42.83	43.06
1590	AMEX	SPYD	Mon, Feb 14, 2022	43.17	43.28	42.39	42.71
1589	AMEX	SPYD	Fri, Feb 11, 2022	43.10	43.67	43.01	43.17
1588	AMEX	SPYD	Thu, Feb 10, 2022	43.42	43.83	42.90	43.09
1587	AMEX	SPYD	Wed, Feb 9, 2022	43.68	43.84	43.61	43.77
1586	AMEX	SPYD	Tue, Feb 8, 2022	43.37	43.49	43.16	43.40
1585	AMEX	SPYD	Mon, Feb 7, 2022	43.01	43.41	42.85	43.18
1584	AMEX	SPYD	Fri, Feb 4, 2022	42.98	43.27	42.66	42.96
1583	AMEX	SPYD	Thu, Feb 3, 2022	43.41	43.46	43.01	43.08
1582	AMEX	SPYD	Wed, Feb 2, 2022	43.07	43.49	42.95	43.40
1581	AMEX	SPYD	Tue, Feb 1, 2022	42.79	43.21	42.61	43.15
1580	AMEX	SPYD	Mon, Jan 31, 2022	42.30	42.84	42.16	42.84
1579	AMEX	SPYD	Fri, Jan 28, 2022	41.98	42.64	41.63	42.64
1578	AMEX	SPYD	Thu, Jan 27, 2022	42.51	43.06	41.85	42.12
1577	AMEX	SPYD	Wed, Jan 26, 2022	42.51	42.92	41.68	42.07
1576	AMEX	SPYD	Tue, Jan 25, 2022	41.65	42.49	41.09	42.25
1575	AMEX	SPYD	Mon, Jan 24, 2022	41.65	42.20	40.80	42.11
1574	AMEX	SPYD	Fri, Jan 21, 2022	42.52	42.59	41.93	42.07
1573	AMEX	SPYD	Thu, Jan 20, 2022	43.19	43.51	42.51	42.56
1572	AMEX	SPYD	Wed, Jan 19, 2022	43.85	43.85	43.12	43.16
1571	AMEX	SPYD	Tue, Jan 18, 2022	44.10	44.17	43.48	43.74
1570	AMEX	SPYD	Fri, Jan 14, 2022	43.72	44.22	43.67	44.20
1569	AMEX	SPYD	Thu, Jan 13, 2022	43.90	44.29	43.87	44.00
1568	AMEX	SPYD	Wed, Jan 12, 2022	43.85	43.98	43.70	43.89
1567	AMEX	SPYD	Tue, Jan 11, 2022	43.82	43.83	43.35	43.79
1566	AMEX	SPYD	Mon, Jan 10, 2022	43.72	43.84	43.36	43.71
1565	AMEX	SPYD	Fri, Jan 7, 2022	43.32	43.82	43.21	43.72
1564	AMEX	SPYD	Thu, Jan 6, 2022	43.30	43.44	43.04	43.31
1563	AMEX	SPYD	Wed, Jan 5, 2022	43.30	43.63	42.95	42.97
1562	AMEX	SPYD	Tue, Jan 4, 2022	42.60	43.34	42.60	43.11
1561	AMEX	SPYD	Mon, Jan 3, 2022	42.21	42.46	42.08	42.39
1560	AMEX	SPYD	Fri, Dec 31, 2021	41.96	42.23	41.95	42.05
1559	AMEX	SPYD	Thu, Dec 30, 2021	42.05	42.26	41.98	42.00
1558	AMEX	SPYD	Wed, Dec 29, 2021	41.90	42.07	41.80	41.99
1557	AMEX	SPYD	Tue, Dec 28, 2021	41.71	41.97	41.67	41.89
1556	AMEX	SPYD	Mon, Dec 27, 2021	41.28	41.75	41.10	41.75
1555	AMEX	SPYD	Thu, Dec 23, 2021	41.25	41.49	41.25	41.28
1554	AMEX	SPYD	Wed, Dec 22, 2021	40.91	41.19	40.75	41.12
1553	AMEX	SPYD	Tue, Dec 21, 2021	40.64	41.08	40.62	40.97
1552	AMEX	SPYD	Mon, Dec 20, 2021	40.34	40.40	39.87	40.35
1551	AMEX	SPYD	Fri, Dec 17, 2021	41.08	41.23	40.74	40.80
1550	AMEX	SPYD	Thu, Dec 16, 2021	41.24	41.77	41.18	41.30
1549	AMEX	SPYD	Wed, Dec 15, 2021	40.80	41.10	40.50	41.05
1548	AMEX	SPYD	Tue, Dec 14, 2021	40.62	41.01	40.60	40.70
1547	AMEX	SPYD	Mon, Dec 13, 2021	40.86	40.86	40.44	40.69
1546	AMEX	SPYD	Fri, Dec 10, 2021	41.01	41.01	40.60	40.88
1545	AMEX	SPYD	Thu, Dec 9, 2021	40.69	40.88	40.57	40.70
1544	AMEX	SPYD	Wed, Dec 8, 2021	40.95	41.11	40.81	40.89
1543	AMEX	SPYD	Tue, Dec 7, 2021	40.71	41.06	40.61	40.89
1542	AMEX	SPYD	Mon, Dec 6, 2021	40.25	40.85	40.25	40.50
1541	AMEX	SPYD	Fri, Dec 3, 2021	40.06	40.14	39.60	39.90
1540	AMEX	SPYD	Thu, Dec 2, 2021	39.12	40.17	39.04	39.93
1539	AMEX	SPYD	Wed, Dec 1, 2021	39.88	40.26	38.90	38.92
1538	AMEX	SPYD	Tue, Nov 30, 2021	39.98	40.00	39.28	39.28
1537	AMEX	SPYD	Mon, Nov 29, 2021	40.67	40.67	40.09	40.36
1536	AMEX	SPYD	Fri, Nov 26, 2021	40.43	40.45	39.90	40.26
1535	AMEX	SPYD	Wed, Nov 24, 2021	41.22	41.42	41.20	41.34
1534	AMEX	SPYD	Tue, Nov 23, 2021	41.05	41.41	41.03	41.31
1533	AMEX	SPYD	Mon, Nov 22, 2021	40.69	41.21	40.60	40.93
1532	AMEX	SPYD	Fri, Nov 19, 2021	40.89	40.89	40.52	40.56
1531	AMEX	SPYD	Thu, Nov 18, 2021	41.32	41.40	40.93	41.08
1530	AMEX	SPYD	Wed, Nov 17, 2021	41.39	41.39	41.14	41.31
1529	AMEX	SPYD	Tue, Nov 16, 2021	41.78	41.80	41.48	41.51
1528	AMEX	SPYD	Mon, Nov 15, 2021	41.64	41.78	41.47	41.74
1527	AMEX	SPYD	Fri, Nov 12, 2021	41.62	41.67	41.40	41.49
1526	AMEX	SPYD	Thu, Nov 11, 2021	41.37	41.61	41.26	41.57
1525	AMEX	SPYD	Wed, Nov 10, 2021	41.27	41.52	41.25	41.32
1524	AMEX	SPYD	Tue, Nov 9, 2021	41.22	41.28	41.03	41.27
1523	AMEX	SPYD	Mon, Nov 8, 2021	41.51	41.55	41.14	41.22
1522	AMEX	SPYD	Fri, Nov 5, 2021	41.20	41.60	41.20	41.40
1521	AMEX	SPYD	Thu, Nov 4, 2021	41.33	41.37	40.65	40.90
1520	AMEX	SPYD	Wed, Nov 3, 2021	40.76	41.38	40.73	41.32
1519	AMEX	SPYD	Tue, Nov 2, 2021	40.92	40.97	40.69	40.92
1518	AMEX	SPYD	Mon, Nov 1, 2021	40.50	40.87	40.44	40.86
1517	AMEX	SPYD	Fri, Oct 29, 2021	40.60	40.67	40.20	40.31
1516	AMEX	SPYD	Thu, Oct 28, 2021	40.41	40.61	40.36	40.61
1515	AMEX	SPYD	Wed, Oct 27, 2021	41.02	41.02	40.35	40.37
1514	AMEX	SPYD	Tue, Oct 26, 2021	41.10	41.21	41.01	41.06
1513	AMEX	SPYD	Mon, Oct 25, 2021	41.12	41.16	40.91	41.08
1512	AMEX	SPYD	Fri, Oct 22, 2021	40.98	41.19	40.84	41.03
1511	AMEX	SPYD	Thu, Oct 21, 2021	41.11	41.17	40.64	40.85
1510	AMEX	SPYD	Wed, Oct 20, 2021	40.57	41.19	40.52	41.18
1509	AMEX	SPYD	Tue, Oct 19, 2021	40.62	40.67	40.45	40.65
1508	AMEX	SPYD	Mon, Oct 18, 2021	40.48	40.66	40.32	40.44
1507	AMEX	SPYD	Fri, Oct 15, 2021	40.81	40.91	40.60	40.62
1506	AMEX	SPYD	Thu, Oct 14, 2021	40.28	40.63	40.18	40.62
1505	AMEX	SPYD	Wed, Oct 13, 2021	39.89	40.08	39.47	40.01
1504	AMEX	SPYD	Tue, Oct 12, 2021	39.96	40.13	39.83	39.96
1503	AMEX	SPYD	Mon, Oct 11, 2021	40.20	40.38	39.96	39.98
1502	AMEX	SPYD	Fri, Oct 8, 2021	40.14	40.34	40.06	40.11
1501	AMEX	SPYD	Thu, Oct 7, 2021	40.18	40.42	40.07	40.14
1500	AMEX	SPYD	Wed, Oct 6, 2021	39.68	39.99	39.21	39.98
1499	AMEX	SPYD	Tue, Oct 5, 2021	40.11	40.23	39.82	39.96
1498	AMEX	SPYD	Mon, Oct 4, 2021	39.70	40.15	39.67	39.93
1497	AMEX	SPYD	Fri, Oct 1, 2021	39.35	39.94	39.11	39.73
1496	AMEX	SPYD	Thu, Sep 30, 2021	39.92	39.97	39.10	39.12
1495	AMEX	SPYD	Wed, Sep 29, 2021	39.73	40.01	39.55	39.85
1494	AMEX	SPYD	Tue, Sep 28, 2021	39.92	40.12	39.55	39.64
1493	AMEX	SPYD	Mon, Sep 27, 2021	39.64	40.20	39.64	39.89
1492	AMEX	SPYD	Fri, Sep 24, 2021	39.33	39.62	39.31	39.41
1491	AMEX	SPYD	Thu, Sep 23, 2021	39.05	39.64	38.98	39.39
1490	AMEX	SPYD	Wed, Sep 22, 2021	38.77	39.13	38.75	38.85
1489	AMEX	SPYD	Tue, Sep 21, 2021	38.79	38.89	38.41	38.41
1488	AMEX	SPYD	Mon, Sep 20, 2021	38.61	38.74	38.09	38.57
1487	AMEX	SPYD	Fri, Sep 17, 2021	39.40	39.60	39.13	39.13
1486	AMEX	SPYD	Thu, Sep 16, 2021	40.12	40.21	39.74	39.50
1485	AMEX	SPYD	Wed, Sep 15, 2021	39.69	40.18	39.65	40.12
1484	AMEX	SPYD	Tue, Sep 14, 2021	40.19	40.20	39.53	39.65
1483	AMEX	SPYD	Mon, Sep 13, 2021	39.91	40.20	39.86	40.05
1482	AMEX	SPYD	Fri, Sep 10, 2021	40.13	40.15	39.58	39.59
1481	AMEX	SPYD	Thu, Sep 9, 2021	40.02	40.27	39.88	39.96
1480	AMEX	SPYD	Wed, Sep 8, 2021	40.03	40.29	39.97	40.11
1479	AMEX	SPYD	Tue, Sep 7, 2021	40.46	40.46	40.03	40.08
1478	AMEX	SPYD	Fri, Sep 3, 2021	40.61	40.67	40.37	40.49
1477	AMEX	SPYD	Thu, Sep 2, 2021	40.45	40.67	40.43	40.67
1476	AMEX	SPYD	Wed, Sep 1, 2021	40.49	40.54	40.20	40.35
1475	AMEX	SPYD	Tue, Aug 31, 2021	40.21	40.48	40.17	40.42
1474	AMEX	SPYD	Mon, Aug 30, 2021	40.54	40.54	40.20	40.22
1473	AMEX	SPYD	Fri, Aug 27, 2021	40.13	40.64	40.13	40.49
1472	AMEX	SPYD	Thu, Aug 26, 2021	40.38	40.38	40.00	40.02
1471	AMEX	SPYD	Wed, Aug 25, 2021	40.15	40.57	39.97	40.38
1470	AMEX	SPYD	Tue, Aug 24, 2021	40.08	40.21	39.91	40.14
1469	AMEX	SPYD	Mon, Aug 23, 2021	39.96	40.10	39.93	40.00
1468	AMEX	SPYD	Fri, Aug 20, 2021	39.37	39.78	39.22	39.73
1467	AMEX	SPYD	Thu, Aug 19, 2021	39.43	39.74	39.18	39.44
1466	AMEX	SPYD	Wed, Aug 18, 2021	40.14	40.22	39.70	39.74
1465	AMEX	SPYD	Tue, Aug 17, 2021	40.26	40.42	39.82	40.26
1464	AMEX	SPYD	Mon, Aug 16, 2021	40.44	40.67	40.18	40.48
1463	AMEX	SPYD	Fri, Aug 13, 2021	40.56	40.65	40.43	40.55
1462	AMEX	SPYD	Thu, Aug 12, 2021	40.59	40.64	40.28	40.53
1461	AMEX	SPYD	Wed, Aug 11, 2021	40.23	40.58	40.08	40.58
1460	AMEX	SPYD	Tue, Aug 10, 2021	39.89	40.25	39.73	40.17
1459	AMEX	SPYD	Mon, Aug 9, 2021	39.83	39.95	39.66	39.82
1458	AMEX	SPYD	Fri, Aug 6, 2021	39.85	40.10	39.84	39.93
1457	AMEX	SPYD	Thu, Aug 5, 2021	39.41	39.65	39.38	39.65
1456	AMEX	SPYD	Wed, Aug 4, 2021	39.60	39.65	39.18	39.18
1455	AMEX	SPYD	Tue, Aug 3, 2021	39.58	39.87	39.12	39.84
1454	AMEX	SPYD	Mon, Aug 2, 2021	39.69	40.19	39.44	39.47
1453	AMEX	SPYD	Fri, Jul 30, 2021	39.77	40.03	39.44	39.50
1452	AMEX	SPYD	Thu, Jul 29, 2021	39.85	40.07	39.73	39.86
1451	AMEX	SPYD	Wed, Jul 28, 2021	39.75	39.81	39.29	39.61
1450	AMEX	SPYD	Tue, Jul 27, 2021	39.44	39.70	39.17	39.69
1449	AMEX	SPYD	Mon, Jul 26, 2021	39.27	39.71	39.27	39.63
1448	AMEX	SPYD	Fri, Jul 23, 2021	39.28	39.39	39.01	39.27
1447	AMEX	SPYD	Thu, Jul 22, 2021	39.48	39.48	38.94	39.06
1446	AMEX	SPYD	Wed, Jul 21, 2021	39.29	39.73	39.28	39.49
1445	AMEX	SPYD	Tue, Jul 20, 2021	38.27	39.22	38.16	39.02
1444	AMEX	SPYD	Mon, Jul 19, 2021	38.62	38.69	37.92	38.21
1443	AMEX	SPYD	Fri, Jul 16, 2021	39.92	39.94	39.23	39.29
1442	AMEX	SPYD	Thu, Jul 15, 2021	39.52	39.90	39.50	39.78
1441	AMEX	SPYD	Wed, Jul 14, 2021	39.86	40.16	39.56	39.76
1440	AMEX	SPYD	Tue, Jul 13, 2021	40.24	40.30	39.75	39.81
1439	AMEX	SPYD	Mon, Jul 12, 2021	39.98	40.40	39.70	40.35
1438	AMEX	SPYD	Fri, Jul 9, 2021	39.67	40.16	39.63	40.16
1437	AMEX	SPYD	Thu, Jul 8, 2021	39.17	39.54	38.95	39.28
1436	AMEX	SPYD	Wed, Jul 7, 2021	39.58	39.79	39.36	39.67
1435	AMEX	SPYD	Tue, Jul 6, 2021	40.27	40.27	39.44	39.76
1434	AMEX	SPYD	Fri, Jul 2, 2021	40.43	40.44	40.19	40.36
1433	AMEX	SPYD	Thu, Jul 1, 2021	40.31	40.59	40.17	40.44
1432	AMEX	SPYD	Wed, Jun 30, 2021	39.91	40.15	39.91	40.09
1431	AMEX	SPYD	Tue, Jun 29, 2021	40.29	40.42	39.90	39.93
1430	AMEX	SPYD	Mon, Jun 28, 2021	40.68	40.69	40.03	40.15
1429	AMEX	SPYD	Fri, Jun 25, 2021	40.40	40.74	40.32	40.71
1428	AMEX	SPYD	Thu, Jun 24, 2021	40.24	40.38	40.04	40.33
1427	AMEX	SPYD	Wed, Jun 23, 2021	40.22	40.29	40.09	40.09
1426	AMEX	SPYD	Tue, Jun 22, 2021	40.22	40.34	39.96	40.15
1425	AMEX	SPYD	Mon, Jun 21, 2021	39.61	40.32	39.61	40.29
1424	AMEX	SPYD	Fri, Jun 18, 2021	39.98	39.98	39.29	39.32
1423	AMEX	SPYD	Thu, Jun 17, 2021	41.87	41.87	40.54	40.34
1422	AMEX	SPYD	Wed, Jun 16, 2021	42.09	42.09	41.61	41.81
1421	AMEX	SPYD	Tue, Jun 15, 2021	42.10	42.26	41.87	42.13
1420	AMEX	SPYD	Mon, Jun 14, 2021	42.33	42.42	41.82	42.03
1419	AMEX	SPYD	Fri, Jun 11, 2021	42.29	42.35	42.11	42.33
1418	AMEX	SPYD	Thu, Jun 10, 2021	42.61	42.64	42.11	42.18
1417	AMEX	SPYD	Wed, Jun 9, 2021	42.52	42.52	42.29	42.29
1416	AMEX	SPYD	Tue, Jun 8, 2021	42.38	42.55	42.10	42.51
1415	AMEX	SPYD	Mon, Jun 7, 2021	42.48	42.56	42.34	42.42
1414	AMEX	SPYD	Fri, Jun 4, 2021	42.56	42.56	42.15	42.42
1413	AMEX	SPYD	Thu, Jun 3, 2021	42.18	42.48	42.07	42.42
1412	AMEX	SPYD	Wed, Jun 2, 2021	42.22	42.40	41.94	42.35
1411	AMEX	SPYD	Tue, Jun 1, 2021	41.94	42.12	41.87	42.11
1410	AMEX	SPYD	Fri, May 28, 2021	41.76	41.76	41.40	41.64
1409	AMEX	SPYD	Thu, May 27, 2021	41.59	41.73	41.47	41.55
1408	AMEX	SPYD	Wed, May 26, 2021	41.18	41.35	41.01	41.33
1407	AMEX	SPYD	Tue, May 25, 2021	41.75	41.75	41.03	41.09
1406	AMEX	SPYD	Mon, May 24, 2021	41.67	41.82	41.44	41.69
1405	AMEX	SPYD	Fri, May 21, 2021	41.45	41.67	41.27	41.45
1404	AMEX	SPYD	Thu, May 20, 2021	41.25	41.42	40.93	41.26
1403	AMEX	SPYD	Wed, May 19, 2021	41.17	41.23	40.55	41.23
1402	AMEX	SPYD	Tue, May 18, 2021	42.03	42.04	41.61	41.63
1401	AMEX	SPYD	Mon, May 17, 2021	41.80	42.12	41.71	42.08
1400	AMEX	SPYD	Fri, May 14, 2021	41.35	41.89	41.35	41.81
1399	AMEX	SPYD	Thu, May 13, 2021	40.42	41.31	40.31	41.13
1398	AMEX	SPYD	Wed, May 12, 2021	41.32	41.41	40.40	40.46
1397	AMEX	SPYD	Tue, May 11, 2021	41.46	41.67	40.97	41.23
1396	AMEX	SPYD	Mon, May 10, 2021	42.03	42.41	41.84	41.86
1395	AMEX	SPYD	Fri, May 7, 2021	41.23	41.76	41.06	41.74
1394	AMEX	SPYD	Thu, May 6, 2021	40.99	41.44	40.72	41.44
1393	AMEX	SPYD	Wed, May 5, 2021	40.91	40.93	40.52	40.89
1392	AMEX	SPYD	Tue, May 4, 2021	40.55	40.81	40.36	40.80
1391	AMEX	SPYD	Mon, May 3, 2021	40.53	40.90	40.35	40.62
1390	AMEX	SPYD	Fri, Apr 30, 2021	40.42	40.43	40.07	40.21
1389	AMEX	SPYD	Thu, Apr 29, 2021	40.30	40.66	40.17	40.49
1388	AMEX	SPYD	Wed, Apr 28, 2021	39.91	40.16	39.91	40.04
1387	AMEX	SPYD	Tue, Apr 27, 2021	39.73	39.85	39.56	39.80
1386	AMEX	SPYD	Mon, Apr 26, 2021	39.63	39.90	39.58	39.69
1385	AMEX	SPYD	Fri, Apr 23, 2021	39.14	39.64	39.02	39.53
1384	AMEX	SPYD	Thu, Apr 22, 2021	39.68	39.68	39.02	39.06
1383	AMEX	SPYD	Wed, Apr 21, 2021	39.00	39.66	38.84	39.62
1382	AMEX	SPYD	Tue, Apr 20, 2021	39.29	39.29	38.85	39.03
1381	AMEX	SPYD	Mon, Apr 19, 2021	39.55	39.60	39.29	39.37
1380	AMEX	SPYD	Fri, Apr 16, 2021	39.55	39.72	39.42	39.52
1379	AMEX	SPYD	Thu, Apr 15, 2021	39.39	39.39	39.03	39.34
1378	AMEX	SPYD	Wed, Apr 14, 2021	39.05	39.46	38.99	39.24
1377	AMEX	SPYD	Tue, Apr 13, 2021	39.07	39.09	38.67	39.01
1376	AMEX	SPYD	Mon, Apr 12, 2021	39.04	39.18	38.98	39.17
1375	AMEX	SPYD	Fri, Apr 9, 2021	39.02	39.11	38.81	38.97
1374	AMEX	SPYD	Thu, Apr 8, 2021	39.11	39.12	38.66	38.86
1373	AMEX	SPYD	Wed, Apr 7, 2021	39.10	39.26	38.91	39.12
1372	AMEX	SPYD	Tue, Apr 6, 2021	39.00	39.16	38.92	39.03
1371	AMEX	SPYD	Mon, Apr 5, 2021	39.28	39.28	38.82	38.98
1370	AMEX	SPYD	Thu, Apr 1, 2021	38.59	38.96	38.33	38.96
1369	AMEX	SPYD	Wed, Mar 31, 2021	38.72	38.77	38.42	38.50
1368	AMEX	SPYD	Tue, Mar 30, 2021	38.55	38.82	38.44	38.73
1367	AMEX	SPYD	Mon, Mar 29, 2021	38.65	38.82	38.23	38.52
1366	AMEX	SPYD	Fri, Mar 26, 2021	38.63	38.93	38.37	38.90
1365	AMEX	SPYD	Thu, Mar 25, 2021	37.44	38.38	37.08	38.30
1364	AMEX	SPYD	Wed, Mar 24, 2021	37.66	38.18	37.56	37.57
1363	AMEX	SPYD	Tue, Mar 23, 2021	37.85	38.07	37.32	37.48
1362	AMEX	SPYD	Mon, Mar 22, 2021	38.32	38.35	37.97	38.15
1361	AMEX	SPYD	Fri, Mar 19, 2021	38.59	38.80	38.09	38.36
1360	AMEX	SPYD	Thu, Mar 18, 2021	39.69	39.96	39.14	38.60
1359	AMEX	SPYD	Wed, Mar 17, 2021	39.50	39.65	39.20	39.62
1358	AMEX	SPYD	Tue, Mar 16, 2021	39.75	39.75	39.16	39.37
1357	AMEX	SPYD	Mon, Mar 15, 2021	39.86	39.97	39.47	39.92
1356	AMEX	SPYD	Fri, Mar 12, 2021	39.70	39.86	39.61	39.86
1355	AMEX	SPYD	Thu, Mar 11, 2021	39.41	39.80	39.22	39.38
1354	AMEX	SPYD	Wed, Mar 10, 2021	38.81	39.54	38.79	39.44
1353	AMEX	SPYD	Tue, Mar 9, 2021	39.10	39.32	38.63	38.73
1352	AMEX	SPYD	Mon, Mar 8, 2021	38.67	39.47	38.56	39.18
1351	AMEX	SPYD	Fri, Mar 5, 2021	38.04	38.54	37.25	38.42
1350	AMEX	SPYD	Thu, Mar 4, 2021	37.93	38.20	36.94	37.57
1349	AMEX	SPYD	Wed, Mar 3, 2021	37.58	38.35	37.58	37.92
1348	AMEX	SPYD	Tue, Mar 2, 2021	37.66	37.77	37.43	37.51
1347	AMEX	SPYD	Mon, Mar 1, 2021	37.37	37.94	37.36	37.63
1346	AMEX	SPYD	Fri, Feb 26, 2021	37.39	37.47	36.59	36.82
1345	AMEX	SPYD	Thu, Feb 25, 2021	38.42	38.44	37.26	37.42
1344	AMEX	SPYD	Wed, Feb 24, 2021	37.58	38.35	37.54	38.29
1343	AMEX	SPYD	Tue, Feb 23, 2021	37.36	37.57	36.94	37.51
1342	AMEX	SPYD	Mon, Feb 22, 2021	36.50	37.34	36.50	37.19
1341	AMEX	SPYD	Fri, Feb 19, 2021	36.24	36.64	36.21	36.52
1340	AMEX	SPYD	Thu, Feb 18, 2021	36.17	36.30	36.01	36.10
1339	AMEX	SPYD	Wed, Feb 17, 2021	36.20	36.36	35.99	36.34
1338	AMEX	SPYD	Tue, Feb 16, 2021	36.18	36.34	36.10	36.18
1337	AMEX	SPYD	Fri, Feb 12, 2021	35.74	36.00	35.67	35.99
1336	AMEX	SPYD	Thu, Feb 11, 2021	35.99	36.02	35.48	35.81
1335	AMEX	SPYD	Wed, Feb 10, 2021	35.89	36.05	35.69	35.92
1334	AMEX	SPYD	Tue, Feb 9, 2021	35.60	35.79	35.49	35.71
1333	AMEX	SPYD	Mon, Feb 8, 2021	35.28	35.61	35.26	35.60
1332	AMEX	SPYD	Fri, Feb 5, 2021	35.17	35.30	35.03	35.14
1331	AMEX	SPYD	Thu, Feb 4, 2021	34.50	34.99	34.43	34.96
1330	AMEX	SPYD	Wed, Feb 3, 2021	34.09	34.53	33.92	34.45
1329	AMEX	SPYD	Tue, Feb 2, 2021	34.09	34.35	33.87	34.03
1328	AMEX	SPYD	Mon, Feb 1, 2021	33.89	33.89	33.37	33.81
1327	AMEX	SPYD	Fri, Jan 29, 2021	34.21	34.45	33.48	33.59
1326	AMEX	SPYD	Thu, Jan 28, 2021	34.38	34.76	34.31	34.31
1325	AMEX	SPYD	Wed, Jan 27, 2021	34.25	34.67	34.18	34.29
1324	AMEX	SPYD	Tue, Jan 26, 2021	34.68	34.87	34.35	34.67
1323	AMEX	SPYD	Mon, Jan 25, 2021	34.21	34.66	34.08	34.55
1322	AMEX	SPYD	Fri, Jan 22, 2021	34.21	34.51	34.05	34.45
1321	AMEX	SPYD	Thu, Jan 21, 2021	34.90	34.90	34.48	34.56
1320	AMEX	SPYD	Wed, Jan 20, 2021	34.83	34.91	34.61	34.85
1319	AMEX	SPYD	Tue, Jan 19, 2021	35.00	35.00	34.58	34.79
1318	AMEX	SPYD	Fri, Jan 15, 2021	34.77	34.92	34.34	34.78
1317	AMEX	SPYD	Thu, Jan 14, 2021	34.74	35.31	34.61	35.10
1316	AMEX	SPYD	Wed, Jan 13, 2021	34.49	34.68	34.34	34.58
1315	AMEX	SPYD	Tue, Jan 12, 2021	34.09	34.56	34.06	34.52
1314	AMEX	SPYD	Mon, Jan 11, 2021	33.67	34.10	33.50	34.05
1313	AMEX	SPYD	Fri, Jan 8, 2021	34.20	34.20	33.61	33.97
1312	AMEX	SPYD	Thu, Jan 7, 2021	34.23	34.38	34.06	34.10
1311	AMEX	SPYD	Wed, Jan 6, 2021	33.05	34.22	33.05	33.97
1310	AMEX	SPYD	Tue, Jan 5, 2021	32.40	32.99	32.38	32.71
1309	AMEX	SPYD	Mon, Jan 4, 2021	33.12	33.16	32.17	32.40
1308	AMEX	SPYD	Thu, Dec 31, 2020	32.68	32.99	32.48	32.94
1307	AMEX	SPYD	Wed, Dec 30, 2020	32.49	32.83	32.45	32.71
1306	AMEX	SPYD	Tue, Dec 29, 2020	32.80	32.84	32.29	32.40
1305	AMEX	SPYD	Mon, Dec 28, 2020	32.82	33.08	32.60	32.67
1304	AMEX	SPYD	Thu, Dec 24, 2020	32.62	32.64	32.27	32.59
1303	AMEX	SPYD	Wed, Dec 23, 2020	32.32	32.76	32.32	32.56
1302	AMEX	SPYD	Tue, Dec 22, 2020	32.38	32.43	32.14	32.15
1301	AMEX	SPYD	Mon, Dec 21, 2020	32.18	32.42	31.85	32.32
1300	AMEX	SPYD	Fri, Dec 18, 2020	33.01	33.05	32.41	32.63
1299	AMEX	SPYD	Thu, Dec 17, 2020	33.72	33.72	33.36	32.97
1298	AMEX	SPYD	Wed, Dec 16, 2020	33.76	33.79	33.48	33.57
1297	AMEX	SPYD	Tue, Dec 15, 2020	33.36	33.70	33.08	33.69
1296	AMEX	SPYD	Mon, Dec 14, 2020	34.00	34.00	33.05	33.08
1295	AMEX	SPYD	Fri, Dec 11, 2020	33.61	33.72	33.32	33.60
1294	AMEX	SPYD	Thu, Dec 10, 2020	33.70	33.90	33.59	33.85
1293	AMEX	SPYD	Wed, Dec 9, 2020	33.96	34.16	33.62	33.85
1292	AMEX	SPYD	Tue, Dec 8, 2020	33.51	33.91	33.45	33.82
1291	AMEX	SPYD	Mon, Dec 7, 2020	33.95	33.96	33.56	33.75
1290	AMEX	SPYD	Fri, Dec 4, 2020	33.62	34.09	33.62	34.09
1289	AMEX	SPYD	Thu, Dec 3, 2020	33.12	33.60	33.04	33.42
1288	AMEX	SPYD	Wed, Dec 2, 2020	32.60	33.16	32.47	33.12
1287	AMEX	SPYD	Tue, Dec 1, 2020	32.75	32.99	32.59	32.65
1286	AMEX	SPYD	Mon, Nov 30, 2020	32.83	32.83	32.11	32.18
1285	AMEX	SPYD	Fri, Nov 27, 2020	33.25	33.25	32.84	32.94
1284	AMEX	SPYD	Wed, Nov 25, 2020	33.47	33.50	32.98	33.20
1283	AMEX	SPYD	Tue, Nov 24, 2020	33.00	33.67	33.00	33.61
1282	AMEX	SPYD	Mon, Nov 23, 2020	32.02	32.64	32.00	32.50
1281	AMEX	SPYD	Fri, Nov 20, 2020	31.77	31.84	31.54	31.72
1280	AMEX	SPYD	Thu, Nov 19, 2020	31.69	31.86	31.30	31.84
1279	AMEX	SPYD	Wed, Nov 18, 2020	32.37	32.57	31.74	31.74
1278	AMEX	SPYD	Tue, Nov 17, 2020	31.98	32.34	31.62	32.24
1277	AMEX	SPYD	Mon, Nov 16, 2020	32.08	32.34	31.78	32.27
1276	AMEX	SPYD	Fri, Nov 13, 2020	30.50	31.37	30.47	31.28
1275	AMEX	SPYD	Thu, Nov 12, 2020	30.87	30.87	29.93	30.30
1274	AMEX	SPYD	Wed, Nov 11, 2020	31.72	31.72	30.99	31.20
1273	AMEX	SPYD	Tue, Nov 10, 2020	31.10	31.62	31.05	31.55
1272	AMEX	SPYD	Mon, Nov 9, 2020	29.77	31.59	29.77	31.06
1271	AMEX	SPYD	Fri, Nov 6, 2020	28.84	29.03	28.06	28.19
1270	AMEX	SPYD	Thu, Nov 5, 2020	28.50	28.99	28.39	28.80
1269	AMEX	SPYD	Wed, Nov 4, 2020	28.93	28.93	28.16	28.21
1268	AMEX	SPYD	Tue, Nov 3, 2020	28.75	29.17	28.73	29.02
1267	AMEX	SPYD	Mon, Nov 2, 2020	27.89	28.48	27.65	28.41
1266	AMEX	SPYD	Fri, Oct 30, 2020	27.36	27.60	27.09	27.60
1265	AMEX	SPYD	Thu, Oct 29, 2020	26.99	27.61	26.65	27.49
1264	AMEX	SPYD	Wed, Oct 28, 2020	27.41	27.56	26.96	27.00
1263	AMEX	SPYD	Tue, Oct 27, 2020	28.59	28.59	27.89	27.90
1262	AMEX	SPYD	Mon, Oct 26, 2020	28.94	28.94	28.25	28.56
1261	AMEX	SPYD	Fri, Oct 23, 2020	29.25	29.42	28.95	29.24
1260	AMEX	SPYD	Thu, Oct 22, 2020	28.48	29.16	28.42	29.12
1259	AMEX	SPYD	Wed, Oct 21, 2020	28.56	28.59	28.33	28.42
1258	AMEX	SPYD	Tue, Oct 20, 2020	28.56	28.85	28.49	28.56
1257	AMEX	SPYD	Mon, Oct 19, 2020	28.82	28.87	28.29	28.34
1256	AMEX	SPYD	Fri, Oct 16, 2020	28.97	28.97	28.57	28.72
1255	AMEX	SPYD	Thu, Oct 15, 2020	28.41	28.91	28.32	28.89
1254	AMEX	SPYD	Wed, Oct 14, 2020	28.75	28.96	28.66	28.68
1253	AMEX	SPYD	Tue, Oct 13, 2020	29.12	29.12	28.56	28.70
1252	AMEX	SPYD	Mon, Oct 12, 2020	29.18	29.27	28.98	29.21
1251	AMEX	SPYD	Fri, Oct 9, 2020	29.50	29.58	29.03	29.10
1250	AMEX	SPYD	Thu, Oct 8, 2020	28.94	29.34	28.94	29.34
1249	AMEX	SPYD	Wed, Oct 7, 2020	28.56	28.89	28.52	28.78
1248	AMEX	SPYD	Tue, Oct 6, 2020	28.59	29.06	28.22	28.30
1247	AMEX	SPYD	Mon, Oct 5, 2020	28.15	28.47	28.07	28.44
1246	AMEX	SPYD	Fri, Oct 2, 2020	27.06	28.04	26.98	27.93
1245	AMEX	SPYD	Thu, Oct 1, 2020	27.50	27.58	27.13	27.43
1244	AMEX	SPYD	Wed, Sep 30, 2020	27.35	27.70	27.17	27.40
1243	AMEX	SPYD	Tue, Sep 29, 2020	27.59	27.59	26.98	27.23
1242	AMEX	SPYD	Mon, Sep 28, 2020	27.32	27.76	27.32	27.59
1241	AMEX	SPYD	Fri, Sep 25, 2020	26.56	27.02	26.37	26.96
1240	AMEX	SPYD	Thu, Sep 24, 2020	26.58	27.00	26.15	26.65
1239	AMEX	SPYD	Wed, Sep 23, 2020	27.33	27.56	26.56	26.58
1238	AMEX	SPYD	Tue, Sep 22, 2020	27.35	27.68	27.16	27.27
1237	AMEX	SPYD	Mon, Sep 21, 2020	27.87	27.87	27.05	27.35
1236	AMEX	SPYD	Fri, Sep 18, 2020	28.83	28.83	28.31	28.37
1235	AMEX	SPYD	Thu, Sep 17, 2020	28.90	29.19	28.63	28.84
1234	AMEX	SPYD	Wed, Sep 16, 2020	28.92	29.58	28.82	29.23
1233	AMEX	SPYD	Tue, Sep 15, 2020	29.06	29.17	28.74	28.80
1232	AMEX	SPYD	Mon, Sep 14, 2020	28.48	29.03	28.45	28.93
1231	AMEX	SPYD	Fri, Sep 11, 2020	28.18	28.32	27.98	28.26
1230	AMEX	SPYD	Thu, Sep 10, 2020	28.61	28.72	28.02	28.03
1229	AMEX	SPYD	Wed, Sep 9, 2020	28.68	28.73	28.40	28.51
1228	AMEX	SPYD	Tue, Sep 8, 2020	28.86	28.86	28.31	28.43
1227	AMEX	SPYD	Fri, Sep 4, 2020	29.11	29.32	28.55	28.99
1226	AMEX	SPYD	Thu, Sep 3, 2020	29.11	29.67	28.58	28.79
1225	AMEX	SPYD	Wed, Sep 2, 2020	28.54	29.10	28.40	29.04
1224	AMEX	SPYD	Tue, Sep 1, 2020	28.44	28.55	28.14	28.46
1223	AMEX	SPYD	Mon, Aug 31, 2020	29.00	29.00	28.47	28.48
1222	AMEX	SPYD	Fri, Aug 28, 2020	28.86	28.99	28.63	28.99
1221	AMEX	SPYD	Thu, Aug 27, 2020	28.50	28.88	28.50	28.75
1220	AMEX	SPYD	Wed, Aug 26, 2020	28.73	28.73	28.35	28.40
1219	AMEX	SPYD	Tue, Aug 25, 2020	29.07	29.14	28.53	28.74
1218	AMEX	SPYD	Mon, Aug 24, 2020	28.28	28.89	28.09	28.89
1217	AMEX	SPYD	Fri, Aug 21, 2020	28.18	28.23	27.97	28.12
1216	AMEX	SPYD	Thu, Aug 20, 2020	28.27	28.41	28.15	28.21
1215	AMEX	SPYD	Wed, Aug 19, 2020	28.64	28.83	28.41	28.45
1214	AMEX	SPYD	Tue, Aug 18, 2020	28.90	28.90	28.54	28.58
1213	AMEX	SPYD	Mon, Aug 17, 2020	29.11	29.13	28.78	28.92
1212	AMEX	SPYD	Fri, Aug 14, 2020	28.81	29.22	28.65	29.08
1211	AMEX	SPYD	Thu, Aug 13, 2020	29.19	29.23	28.77	28.86
1210	AMEX	SPYD	Wed, Aug 12, 2020	29.66	29.73	29.06	29.31
1209	AMEX	SPYD	Tue, Aug 11, 2020	29.70	30.05	29.21	29.30
1208	AMEX	SPYD	Mon, Aug 10, 2020	28.77	29.29	28.74	29.23
1207	AMEX	SPYD	Fri, Aug 7, 2020	28.05	28.67	27.90	28.67
1206	AMEX	SPYD	Thu, Aug 6, 2020	28.11	28.38	28.03	28.15
1205	AMEX	SPYD	Wed, Aug 5, 2020	28.26	28.39	28.09	28.19
1204	AMEX	SPYD	Tue, Aug 4, 2020	27.80	28.11	27.79	28.06
1203	AMEX	SPYD	Mon, Aug 3, 2020	28.13	28.13	27.70	27.89
1202	AMEX	SPYD	Fri, Jul 31, 2020	28.27	28.27	27.73	28.03
1201	AMEX	SPYD	Thu, Jul 30, 2020	28.50	28.50	28.11	28.34
1200	AMEX	SPYD	Wed, Jul 29, 2020	28.55	28.86	28.37	28.83
1199	AMEX	SPYD	Tue, Jul 28, 2020	28.38	28.65	28.35	28.49
1198	AMEX	SPYD	Mon, Jul 27, 2020	28.40	28.43	28.11	28.41
1197	AMEX	SPYD	Fri, Jul 24, 2020	28.61	28.74	28.30	28.38
1196	AMEX	SPYD	Thu, Jul 23, 2020	28.51	28.72	28.38	28.57
1195	AMEX	SPYD	Wed, Jul 22, 2020	28.31	28.54	28.10	28.51
1194	AMEX	SPYD	Tue, Jul 21, 2020	28.24	28.60	28.20	28.42
1193	AMEX	SPYD	Mon, Jul 20, 2020	28.40	28.44	27.98	27.98
1192	AMEX	SPYD	Fri, Jul 17, 2020	28.56	28.66	28.33	28.45
1191	AMEX	SPYD	Thu, Jul 16, 2020	28.34	28.71	28.23	28.47
1190	AMEX	SPYD	Wed, Jul 15, 2020	28.41	28.54	28.18	28.47
1189	AMEX	SPYD	Tue, Jul 14, 2020	27.51	27.96	27.37	27.91
1188	AMEX	SPYD	Mon, Jul 13, 2020	27.74	27.91	27.41	27.54
1187	AMEX	SPYD	Fri, Jul 10, 2020	26.82	27.54	26.82	27.52
1186	AMEX	SPYD	Thu, Jul 9, 2020	27.50	27.50	26.62	26.79
1185	AMEX	SPYD	Wed, Jul 8, 2020	27.59	27.70	27.29	27.55
1184	AMEX	SPYD	Tue, Jul 7, 2020	27.81	27.81	27.51	27.55
1183	AMEX	SPYD	Mon, Jul 6, 2020	28.40	28.46	27.88	28.05
1182	AMEX	SPYD	Thu, Jul 2, 2020	28.23	28.43	27.85	27.90
1181	AMEX	SPYD	Wed, Jul 1, 2020	27.98	28.14	27.68	27.77
1180	AMEX	SPYD	Tue, Jun 30, 2020	27.46	28.00	27.36	27.85
1179	AMEX	SPYD	Mon, Jun 29, 2020	27.16	27.53	26.98	27.52
1178	AMEX	SPYD	Fri, Jun 26, 2020	27.45	27.46	26.78	26.90
1177	AMEX	SPYD	Thu, Jun 25, 2020	27.26	27.63	27.09	27.62
1176	AMEX	SPYD	Wed, Jun 24, 2020	28.06	28.06	27.07	27.37
1175	AMEX	SPYD	Tue, Jun 23, 2020	28.76	28.81	28.34	28.36
1174	AMEX	SPYD	Mon, Jun 22, 2020	28.41	28.52	28.10	28.44
1173	AMEX	SPYD	Fri, Jun 19, 2020	29.44	29.44	28.40	28.47
1172	AMEX	SPYD	Thu, Jun 18, 2020	29.06	29.46	28.89	28.94
1171	AMEX	SPYD	Wed, Jun 17, 2020	29.89	29.89	29.25	29.29
1170	AMEX	SPYD	Tue, Jun 16, 2020	30.28	30.36	29.20	29.78
1169	AMEX	SPYD	Mon, Jun 15, 2020	28.06	29.38	27.86	29.18
1168	AMEX	SPYD	Fri, Jun 12, 2020	29.18	29.24	28.23	28.88
1167	AMEX	SPYD	Thu, Jun 11, 2020	29.02	29.33	28.06	28.16
1166	AMEX	SPYD	Wed, Jun 10, 2020	31.33	31.35	30.38	30.38
1165	AMEX	SPYD	Tue, Jun 9, 2020	31.63	31.65	31.11	31.34
1164	AMEX	SPYD	Mon, Jun 8, 2020	31.55	32.20	31.50	32.18
1163	AMEX	SPYD	Fri, Jun 5, 2020	31.14	31.53	31.01	31.10
1162	AMEX	SPYD	Thu, Jun 4, 2020	29.58	30.03	29.32	30.03
1161	AMEX	SPYD	Wed, Jun 3, 2020	29.16	29.81	29.16	29.70
1160	AMEX	SPYD	Tue, Jun 2, 2020	28.59	28.80	28.51	28.77
1159	AMEX	SPYD	Mon, Jun 1, 2020	28.01	28.53	27.92	28.40
1158	AMEX	SPYD	Fri, May 29, 2020	28.19	28.21	27.63	28.08
1157	AMEX	SPYD	Thu, May 28, 2020	28.98	28.98	28.20	28.31
1156	AMEX	SPYD	Wed, May 27, 2020	28.58	28.79	28.08	28.68
1155	AMEX	SPYD	Tue, May 26, 2020	27.68	28.14	27.68	27.95
1154	AMEX	SPYD	Fri, May 22, 2020	26.80	26.88	26.51	26.88
1153	AMEX	SPYD	Thu, May 21, 2020	26.87	27.04	26.60	26.80
1152	AMEX	SPYD	Wed, May 20, 2020	26.85	27.03	26.76	26.89
1151	AMEX	SPYD	Tue, May 19, 2020	26.88	26.90	26.41	26.45
1150	AMEX	SPYD	Mon, May 18, 2020	26.41	27.12	26.41	26.96
1149	AMEX	SPYD	Fri, May 15, 2020	25.43	25.63	25.10	25.46
1148	AMEX	SPYD	Thu, May 14, 2020	24.86	25.58	24.31	25.56
1147	AMEX	SPYD	Wed, May 13, 2020	26.00	26.01	25.00	25.20
1146	AMEX	SPYD	Tue, May 12, 2020	26.91	27.00	26.05	26.07
1145	AMEX	SPYD	Mon, May 11, 2020	26.98	27.00	26.52	26.73
1144	AMEX	SPYD	Fri, May 8, 2020	26.70	27.20	26.55	27.15
1143	AMEX	SPYD	Thu, May 7, 2020	26.31	26.74	26.15	26.24
1142	AMEX	SPYD	Wed, May 6, 2020	26.67	26.74	25.89	25.90
1141	AMEX	SPYD	Tue, May 5, 2020	26.97	27.11	26.48	26.50
1140	AMEX	SPYD	Mon, May 4, 2020	26.38	26.64	26.07	26.62
1139	AMEX	SPYD	Fri, May 1, 2020	27.22	27.22	26.50	26.62
1138	AMEX	SPYD	Thu, Apr 30, 2020	28.44	28.44	27.68	27.84
1137	AMEX	SPYD	Wed, Apr 29, 2020	28.43	28.95	28.31	28.66
1136	AMEX	SPYD	Tue, Apr 28, 2020	27.56	27.98	27.28	27.70
1135	AMEX	SPYD	Mon, Apr 27, 2020	26.29	27.09	26.14	26.96
1134	AMEX	SPYD	Fri, Apr 24, 2020	25.99	26.23	25.60	26.06
1133	AMEX	SPYD	Thu, Apr 23, 2020	25.78	26.28	25.64	25.75
1132	AMEX	SPYD	Wed, Apr 22, 2020	25.98	26.02	25.48	25.64
1131	AMEX	SPYD	Tue, Apr 21, 2020	25.49	25.88	25.24	25.42
1130	AMEX	SPYD	Mon, Apr 20, 2020	26.37	26.80	26.00	26.15
1129	AMEX	SPYD	Fri, Apr 17, 2020	26.53	26.99	26.36	26.92
1128	AMEX	SPYD	Thu, Apr 16, 2020	26.16	26.17	25.47	25.62
1127	AMEX	SPYD	Wed, Apr 15, 2020	26.59	26.59	25.77	26.11
1126	AMEX	SPYD	Tue, Apr 14, 2020	27.60	27.81	27.11	27.47
1125	AMEX	SPYD	Mon, Apr 13, 2020	27.81	27.85	26.61	27.00
1124	AMEX	SPYD	Thu, Apr 9, 2020	27.29	28.30	27.20	27.74
1123	AMEX	SPYD	Wed, Apr 8, 2020	25.63	26.78	25.44	26.65
1122	AMEX	SPYD	Tue, Apr 7, 2020	25.85	26.30	25.20	25.22
1121	AMEX	SPYD	Mon, Apr 6, 2020	24.02	24.85	23.93	24.67
1120	AMEX	SPYD	Fri, Apr 3, 2020	23.25	23.58	22.68	22.98
1119	AMEX	SPYD	Thu, Apr 2, 2020	22.94	23.96	22.74	23.27
1118	AMEX	SPYD	Wed, Apr 1, 2020	23.66	23.66	22.78	23.04
1117	AMEX	SPYD	Tue, Mar 31, 2020	25.10	25.22	24.31	24.60
1116	AMEX	SPYD	Mon, Mar 30, 2020	25.00	25.24	24.30	25.16
1115	AMEX	SPYD	Fri, Mar 27, 2020	24.76	25.67	24.35	24.85
1114	AMEX	SPYD	Thu, Mar 26, 2020	24.55	25.91	24.37	25.70
1113	AMEX	SPYD	Wed, Mar 25, 2020	23.88	25.52	22.98	24.22
1112	AMEX	SPYD	Tue, Mar 24, 2020	22.44	23.46	22.31	23.40
1111	AMEX	SPYD	Mon, Mar 23, 2020	22.18	22.18	20.79	21.02
1110	AMEX	SPYD	Fri, Mar 20, 2020	23.51	23.90	22.23	22.33
1109	AMEX	SPYD	Thu, Mar 19, 2020	23.48	24.40	22.38	23.22
1108	AMEX	SPYD	Wed, Mar 18, 2020	24.10	24.49	22.33	23.49
1107	AMEX	SPYD	Tue, Mar 17, 2020	24.66	25.69	23.35	25.57
1106	AMEX	SPYD	Mon, Mar 16, 2020	25.25	26.05	23.98	24.03
1105	AMEX	SPYD	Fri, Mar 13, 2020	27.29	27.97	25.57	27.92
1104	AMEX	SPYD	Thu, Mar 12, 2020	27.11	27.23	25.26	25.51
1103	AMEX	SPYD	Wed, Mar 11, 2020	30.05	30.14	28.71	29.04
1102	AMEX	SPYD	Tue, Mar 10, 2020	31.01	31.06	29.13	30.97
1101	AMEX	SPYD	Mon, Mar 9, 2020	31.03	32.00	29.61	29.91
1100	AMEX	SPYD	Fri, Mar 6, 2020	33.37	33.83	32.73	33.43
1099	AMEX	SPYD	Thu, Mar 5, 2020	34.88	34.96	34.00	34.31
1098	AMEX	SPYD	Wed, Mar 4, 2020	35.12	35.67	34.76	35.67
1097	AMEX	SPYD	Tue, Mar 3, 2020	35.52	36.14	34.21	34.59
1096	AMEX	SPYD	Mon, Mar 2, 2020	34.59	35.48	33.76	35.48
1095	AMEX	SPYD	Fri, Feb 28, 2020	33.78	34.29	33.11	34.18
1094	AMEX	SPYD	Thu, Feb 27, 2020	35.63	36.09	34.61	34.63
1093	AMEX	SPYD	Wed, Feb 26, 2020	36.94	37.15	36.18	36.20
1092	AMEX	SPYD	Tue, Feb 25, 2020	38.37	38.38	36.65	36.75
1091	AMEX	SPYD	Mon, Feb 24, 2020	38.54	38.55	38.07	38.21
1090	AMEX	SPYD	Fri, Feb 21, 2020	39.52	39.52	39.27	39.42
1089	AMEX	SPYD	Thu, Feb 20, 2020	39.31	39.72	39.27	39.67
1088	AMEX	SPYD	Wed, Feb 19, 2020	39.53	39.53	39.29	39.36
1087	AMEX	SPYD	Tue, Feb 18, 2020	39.51	39.54	39.13	39.40
1086	AMEX	SPYD	Fri, Feb 14, 2020	39.56	39.58	39.35	39.52
1085	AMEX	SPYD	Thu, Feb 13, 2020	39.60	39.60	39.37	39.56
1084	AMEX	SPYD	Wed, Feb 12, 2020	39.72	39.89	39.66	39.76
1083	AMEX	SPYD	Tue, Feb 11, 2020	39.44	39.64	39.41	39.47
1082	AMEX	SPYD	Mon, Feb 10, 2020	39.10	39.26	38.96	39.26
1081	AMEX	SPYD	Fri, Feb 7, 2020	39.25	39.27	39.02	39.10
1080	AMEX	SPYD	Thu, Feb 6, 2020	39.71	39.76	39.40	39.40
1079	AMEX	SPYD	Wed, Feb 5, 2020	39.05	39.54	39.00	39.51
1078	AMEX	SPYD	Tue, Feb 4, 2020	38.74	38.91	38.68	38.72
1077	AMEX	SPYD	Mon, Feb 3, 2020	38.36	38.59	38.20	38.23
1076	AMEX	SPYD	Fri, Jan 31, 2020	38.72	38.72	37.98	38.13
1075	AMEX	SPYD	Thu, Jan 30, 2020	38.60	38.89	38.37	38.86
1074	AMEX	SPYD	Wed, Jan 29, 2020	39.18	39.24	38.85	38.86
1073	AMEX	SPYD	Tue, Jan 28, 2020	38.88	39.14	38.79	39.03
1072	AMEX	SPYD	Mon, Jan 27, 2020	38.88	38.91	38.68	38.72
1071	AMEX	SPYD	Fri, Jan 24, 2020	39.81	39.81	39.13	39.34
1070	AMEX	SPYD	Thu, Jan 23, 2020	39.59	39.81	39.31	39.77
1069	AMEX	SPYD	Wed, Jan 22, 2020	39.84	39.85	39.63	39.66
1068	AMEX	SPYD	Tue, Jan 21, 2020	39.78	39.80	39.54	39.72
1067	AMEX	SPYD	Fri, Jan 17, 2020	39.97	39.98	39.82	39.89
1066	AMEX	SPYD	Thu, Jan 16, 2020	39.69	39.90	39.68	39.90
1065	AMEX	SPYD	Wed, Jan 15, 2020	39.44	39.68	39.41	39.50
1064	AMEX	SPYD	Tue, Jan 14, 2020	39.32	39.47	39.24	39.44
1063	AMEX	SPYD	Mon, Jan 13, 2020	39.14	39.33	39.01	39.33
1062	AMEX	SPYD	Fri, Jan 10, 2020	39.20	39.21	39.01	39.06
1061	AMEX	SPYD	Thu, Jan 9, 2020	39.15	39.15	38.92	39.13
1060	AMEX	SPYD	Wed, Jan 8, 2020	39.09	39.21	38.90	39.08
1059	AMEX	SPYD	Tue, Jan 7, 2020	39.09	39.12	38.86	39.03
1058	AMEX	SPYD	Mon, Jan 6, 2020	38.81	39.14	38.80	39.11
1057	AMEX	SPYD	Fri, Jan 3, 2020	38.88	39.04	38.85	38.98
1056	AMEX	SPYD	Thu, Jan 2, 2020	39.63	39.68	38.99	39.15
1055	AMEX	SPYD	Tue, Dec 31, 2019	39.22	39.48	39.18	39.46
1054	AMEX	SPYD	Mon, Dec 30, 2019	39.41	39.42	39.21	39.25
1053	AMEX	SPYD	Fri, Dec 27, 2019	39.47	39.50	39.31	39.38
1052	AMEX	SPYD	Thu, Dec 26, 2019	39.37	39.43	39.28	39.40
1051	AMEX	SPYD	Tue, Dec 24, 2019	39.39	39.39	39.24	39.28
1050	AMEX	SPYD	Mon, Dec 23, 2019	39.46	39.49	39.31	39.32
1049	AMEX	SPYD	Fri, Dec 20, 2019	39.31	39.48	39.22	39.41
1048	AMEX	SPYD	Thu, Dec 19, 2019	39.57	39.62	39.49	39.11
1047	AMEX	SPYD	Wed, Dec 18, 2019	39.38	39.59	39.36	39.55
1046	AMEX	SPYD	Tue, Dec 17, 2019	39.31	39.40	39.23	39.28
1045	AMEX	SPYD	Mon, Dec 16, 2019	39.21	39.32	39.16	39.28
1044	AMEX	SPYD	Fri, Dec 13, 2019	39.25	39.32	38.87	38.98
1043	AMEX	SPYD	Thu, Dec 12, 2019	38.88	39.34	38.84	39.22
1042	AMEX	SPYD	Wed, Dec 11, 2019	38.94	38.99	38.79	38.83
1041	AMEX	SPYD	Tue, Dec 10, 2019	38.95	38.99	38.80	38.90
1040	AMEX	SPYD	Mon, Dec 9, 2019	38.91	39.06	38.88	38.97
1039	AMEX	SPYD	Fri, Dec 6, 2019	38.85	39.07	38.85	38.96
1038	AMEX	SPYD	Thu, Dec 5, 2019	38.68	38.71	38.48	38.62
1037	AMEX	SPYD	Wed, Dec 4, 2019	38.43	38.76	38.40	38.57
1036	AMEX	SPYD	Tue, Dec 3, 2019	38.35	38.35	38.07	38.33
1035	AMEX	SPYD	Mon, Dec 2, 2019	38.92	38.97	38.61	38.61
1034	AMEX	SPYD	Fri, Nov 29, 2019	39.04	39.04	38.85	38.90
1033	AMEX	SPYD	Wed, Nov 27, 2019	38.94	39.09	38.87	39.09
1032	AMEX	SPYD	Tue, Nov 26, 2019	38.98	38.98	38.77	38.86
1031	AMEX	SPYD	Mon, Nov 25, 2019	38.80	38.97	38.72	38.94
1030	AMEX	SPYD	Fri, Nov 22, 2019	38.62	38.75	38.53	38.70
1029	AMEX	SPYD	Thu, Nov 21, 2019	38.57	38.58	38.35	38.47
1028	AMEX	SPYD	Wed, Nov 20, 2019	38.70	38.75	38.36	38.56
1027	AMEX	SPYD	Tue, Nov 19, 2019	39.14	39.14	38.72	38.77
1026	AMEX	SPYD	Mon, Nov 18, 2019	39.23	39.27	39.10	39.21
1025	AMEX	SPYD	Fri, Nov 15, 2019	39.12	39.23	38.99	39.23
1024	AMEX	SPYD	Thu, Nov 14, 2019	38.90	39.06	38.86	38.93
1023	AMEX	SPYD	Wed, Nov 13, 2019	38.90	39.01	38.76	38.88
1022	AMEX	SPYD	Tue, Nov 12, 2019	39.08	39.26	38.93	38.98
1021	AMEX	SPYD	Mon, Nov 11, 2019	39.10	39.10	38.98	39.07
1020	AMEX	SPYD	Fri, Nov 8, 2019	39.16	39.26	38.91	39.26
1019	AMEX	SPYD	Thu, Nov 7, 2019	39.38	39.45	39.18	39.27
1018	AMEX	SPYD	Wed, Nov 6, 2019	39.27	39.37	39.03	39.18
1017	AMEX	SPYD	Tue, Nov 5, 2019	39.29	39.44	39.11	39.25
1016	AMEX	SPYD	Mon, Nov 4, 2019	39.05	39.30	39.00	39.27
1015	AMEX	SPYD	Fri, Nov 1, 2019	38.47	38.85	38.42	38.85
1014	AMEX	SPYD	Thu, Oct 31, 2019	38.45	38.47	38.01	38.28
1013	AMEX	SPYD	Wed, Oct 30, 2019	38.68	38.68	38.30	38.54
1012	AMEX	SPYD	Tue, Oct 29, 2019	38.60	38.82	38.57	38.68
1011	AMEX	SPYD	Mon, Oct 28, 2019	38.69	38.77	38.60	38.60
1010	AMEX	SPYD	Fri, Oct 25, 2019	38.49	38.68	38.37	38.57
1009	AMEX	SPYD	Thu, Oct 24, 2019	38.81	38.81	38.36	38.55
1008	AMEX	SPYD	Wed, Oct 23, 2019	38.54	38.74	38.45	38.73
1007	AMEX	SPYD	Tue, Oct 22, 2019	38.27	38.70	38.15	38.57
1006	AMEX	SPYD	Mon, Oct 21, 2019	38.00	38.24	38.00	38.24
1005	AMEX	SPYD	Fri, Oct 18, 2019	37.53	37.89	37.50	37.80
1004	AMEX	SPYD	Thu, Oct 17, 2019	37.73	37.79	37.57	37.71
1003	AMEX	SPYD	Wed, Oct 16, 2019	37.64	37.81	37.54	37.62
1002	AMEX	SPYD	Tue, Oct 15, 2019	37.44	37.75	37.32	37.64
1001	AMEX	SPYD	Mon, Oct 14, 2019	37.37	37.42	37.15	37.38
1000	AMEX	SPYD	Fri, Oct 11, 2019	37.30	37.72	37.25	37.40
999	AMEX	SPYD	Thu, Oct 10, 2019	36.65	37.04	36.65	36.95
998	AMEX	SPYD	Wed, Oct 9, 2019	36.68	36.80	36.53	36.64
997	AMEX	SPYD	Tue, Oct 8, 2019	36.85	36.85	36.45	36.46
996	AMEX	SPYD	Mon, Oct 7, 2019	37.12	37.30	36.97	37.04
995	AMEX	SPYD	Fri, Oct 4, 2019	36.93	37.20	36.77	37.20
994	AMEX	SPYD	Thu, Oct 3, 2019	36.56	36.87	36.17	36.87
993	AMEX	SPYD	Wed, Oct 2, 2019	37.25	37.25	36.53	36.61
992	AMEX	SPYD	Tue, Oct 1, 2019	38.08	38.08	37.35	37.38
991	AMEX	SPYD	Mon, Sep 30, 2019	37.95	38.07	37.90	37.98
990	AMEX	SPYD	Fri, Sep 27, 2019	37.91	38.06	37.66	37.89
989	AMEX	SPYD	Thu, Sep 26, 2019	37.83	37.90	37.60	37.83
988	AMEX	SPYD	Wed, Sep 25, 2019	37.63	37.85	37.57	37.81
987	AMEX	SPYD	Tue, Sep 24, 2019	37.97	37.97	37.44	37.62
986	AMEX	SPYD	Mon, Sep 23, 2019	37.66	37.92	37.56	37.85
985	AMEX	SPYD	Fri, Sep 20, 2019	37.91	38.07	37.71	37.75
984	AMEX	SPYD	Thu, Sep 19, 2019	38.53	38.62	38.24	37.84
983	AMEX	SPYD	Wed, Sep 18, 2019	38.51	38.56	38.20	38.48
982	AMEX	SPYD	Tue, Sep 17, 2019	38.75	38.75	38.46	38.55
981	AMEX	SPYD	Mon, Sep 16, 2019	38.66	38.80	38.56	38.76
980	AMEX	SPYD	Fri, Sep 13, 2019	38.86	39.06	38.62	38.67
979	AMEX	SPYD	Thu, Sep 12, 2019	38.90	38.90	38.48	38.76
978	AMEX	SPYD	Wed, Sep 11, 2019	38.45	38.84	38.14	38.84
977	AMEX	SPYD	Tue, Sep 10, 2019	37.79	38.40	37.78	38.40
976	AMEX	SPYD	Mon, Sep 9, 2019	37.29	37.86	37.25	37.86
975	AMEX	SPYD	Fri, Sep 6, 2019	37.01	37.19	36.94	37.13
974	AMEX	SPYD	Thu, Sep 5, 2019	36.73	37.02	36.70	36.96
973	AMEX	SPYD	Wed, Sep 4, 2019	36.25	36.45	36.24	36.44
972	AMEX	SPYD	Tue, Sep 3, 2019	35.90	35.97	35.65	35.97
971	AMEX	SPYD	Fri, Aug 30, 2019	36.09	36.31	35.97	36.05
970	AMEX	SPYD	Thu, Aug 29, 2019	35.79	35.93	35.73	35.92
969	AMEX	SPYD	Wed, Aug 28, 2019	35.10	35.55	35.07	35.53
968	AMEX	SPYD	Tue, Aug 27, 2019	35.73	35.73	35.11	35.11
967	AMEX	SPYD	Mon, Aug 26, 2019	35.57	35.60	35.36	35.52
966	AMEX	SPYD	Fri, Aug 23, 2019	36.16	36.26	35.15	35.31
965	AMEX	SPYD	Thu, Aug 22, 2019	36.19	36.39	36.10	36.28
964	AMEX	SPYD	Wed, Aug 21, 2019	36.12	36.18	36.05	36.14
963	AMEX	SPYD	Tue, Aug 20, 2019	36.32	36.32	35.85	35.87
962	AMEX	SPYD	Mon, Aug 19, 2019	36.20	36.42	36.13	36.32
961	AMEX	SPYD	Fri, Aug 16, 2019	35.48	35.93	35.47	35.87
960	AMEX	SPYD	Thu, Aug 15, 2019	35.57	35.57	35.07	35.31
959	AMEX	SPYD	Wed, Aug 14, 2019	36.05	36.20	35.46	35.48
958	AMEX	SPYD	Tue, Aug 13, 2019	36.20	36.94	36.09	36.61
957	AMEX	SPYD	Mon, Aug 12, 2019	36.52	36.55	36.12	36.26
956	AMEX	SPYD	Fri, Aug 9, 2019	36.93	36.95	36.48	36.66
955	AMEX	SPYD	Thu, Aug 8, 2019	36.62	37.01	36.50	37.01
954	AMEX	SPYD	Wed, Aug 7, 2019	36.24	36.65	35.92	36.54
953	AMEX	SPYD	Tue, Aug 6, 2019	36.55	36.63	36.18	36.56
952	AMEX	SPYD	Mon, Aug 5, 2019	36.96	36.99	36.03	36.35
951	AMEX	SPYD	Fri, Aug 2, 2019	37.39	37.51	37.25	37.35
950	AMEX	SPYD	Thu, Aug 1, 2019	38.02	38.16	37.37	37.44
949	AMEX	SPYD	Wed, Jul 31, 2019	38.19	38.32	37.65	37.91
948	AMEX	SPYD	Tue, Jul 30, 2019	38.02	38.23	37.89	38.23
947	AMEX	SPYD	Mon, Jul 29, 2019	38.21	38.25	38.09	38.14
946	AMEX	SPYD	Fri, Jul 26, 2019	38.13	38.24	38.00	38.19
945	AMEX	SPYD	Thu, Jul 25, 2019	38.30	38.30	38.01	38.08
944	AMEX	SPYD	Wed, Jul 24, 2019	38.10	38.37	38.05	38.33
943	AMEX	SPYD	Tue, Jul 23, 2019	37.92	38.11	37.79	38.11
942	AMEX	SPYD	Mon, Jul 22, 2019	38.01	38.05	37.78	37.83
941	AMEX	SPYD	Fri, Jul 19, 2019	38.21	38.25	37.94	37.94
940	AMEX	SPYD	Thu, Jul 18, 2019	37.95	38.20	37.85	38.16
939	AMEX	SPYD	Wed, Jul 17, 2019	38.33	38.33	37.97	37.98
938	AMEX	SPYD	Tue, Jul 16, 2019	38.33	38.41	38.22	38.29
937	AMEX	SPYD	Mon, Jul 15, 2019	38.44	38.48	38.33	38.39
936	AMEX	SPYD	Fri, Jul 12, 2019	38.28	38.45	38.22	38.43
935	AMEX	SPYD	Thu, Jul 11, 2019	38.39	38.40	38.03	38.19
934	AMEX	SPYD	Wed, Jul 10, 2019	38.43	38.45	38.27	38.30
933	AMEX	SPYD	Tue, Jul 9, 2019	38.25	38.31	38.16	38.28
932	AMEX	SPYD	Mon, Jul 8, 2019	38.32	38.45	38.26	38.35
931	AMEX	SPYD	Fri, Jul 5, 2019	38.29	38.42	38.04	38.42
930	AMEX	SPYD	Wed, Jul 3, 2019	38.14	38.46	38.14	38.46
929	AMEX	SPYD	Tue, Jul 2, 2019	37.95	38.07	37.85	38.07
928	AMEX	SPYD	Mon, Jul 1, 2019	38.45	38.48	37.78	37.97
927	AMEX	SPYD	Fri, Jun 28, 2019	37.75	38.04	37.75	38.04
926	AMEX	SPYD	Thu, Jun 27, 2019	37.46	37.67	37.46	37.63
925	AMEX	SPYD	Wed, Jun 26, 2019	37.52	37.55	37.36	37.36
924	AMEX	SPYD	Tue, Jun 25, 2019	37.73	37.74	37.42	37.42
923	AMEX	SPYD	Mon, Jun 24, 2019	38.05	38.05	37.71	37.74
922	AMEX	SPYD	Fri, Jun 21, 2019	37.95	38.06	37.81	37.98
921	AMEX	SPYD	Thu, Jun 20, 2019	38.49	38.53	38.23	38.03
920	AMEX	SPYD	Wed, Jun 19, 2019	38.09	38.24	37.98	38.15
919	AMEX	SPYD	Tue, Jun 18, 2019	37.96	38.26	37.96	38.05
918	AMEX	SPYD	Mon, Jun 17, 2019	37.80	37.94	37.75	37.84
917	AMEX	SPYD	Fri, Jun 14, 2019	37.91	37.91	37.67	37.79
916	AMEX	SPYD	Thu, Jun 13, 2019	37.65	37.90	37.64	37.90
915	AMEX	SPYD	Wed, Jun 12, 2019	37.61	37.69	37.49	37.52
914	AMEX	SPYD	Tue, Jun 11, 2019	37.64	37.76	37.52	37.63
913	AMEX	SPYD	Mon, Jun 10, 2019	37.67	37.67	37.36	37.42
912	AMEX	SPYD	Fri, Jun 7, 2019	37.58	37.70	37.46	37.46
911	AMEX	SPYD	Thu, Jun 6, 2019	37.29	37.51	37.13	37.41
910	AMEX	SPYD	Wed, Jun 5, 2019	37.14	37.23	36.84	37.20
909	AMEX	SPYD	Tue, Jun 4, 2019	36.60	36.98	36.52	36.97
908	AMEX	SPYD	Mon, Jun 3, 2019	35.90	36.32	35.90	36.29
907	AMEX	SPYD	Fri, May 31, 2019	36.00	36.01	35.76	35.85
906	AMEX	SPYD	Thu, May 30, 2019	36.38	36.52	36.15	36.23
905	AMEX	SPYD	Wed, May 29, 2019	36.50	36.51	36.13	36.30
904	AMEX	SPYD	Tue, May 28, 2019	37.30	37.30	36.61	36.61
903	AMEX	SPYD	Fri, May 24, 2019	37.38	37.43	37.15	37.21
902	AMEX	SPYD	Thu, May 23, 2019	37.25	37.33	36.97	37.19
901	AMEX	SPYD	Wed, May 22, 2019	37.71	37.71	37.39	37.49
900	AMEX	SPYD	Tue, May 21, 2019	37.65	37.87	37.59	37.81
899	AMEX	SPYD	Mon, May 20, 2019	37.66	37.72	37.38	37.51
898	AMEX	SPYD	Fri, May 17, 2019	37.71	38.07	37.64	37.79
897	AMEX	SPYD	Thu, May 16, 2019	37.89	38.14	37.84	37.93
896	AMEX	SPYD	Wed, May 15, 2019	37.51	37.89	37.42	37.84
895	AMEX	SPYD	Tue, May 14, 2019	37.42	37.82	37.39	37.66
894	AMEX	SPYD	Mon, May 13, 2019	37.50	37.50	37.09	37.30
893	AMEX	SPYD	Fri, May 10, 2019	37.66	38.02	37.28	37.97
892	AMEX	SPYD	Thu, May 9, 2019	37.65	37.78	37.28	37.73
891	AMEX	SPYD	Wed, May 8, 2019	38.00	38.09	37.80	37.82
890	AMEX	SPYD	Tue, May 7, 2019	38.30	38.30	37.80	38.05
889	AMEX	SPYD	Mon, May 6, 2019	38.22	38.59	38.15	38.52
888	AMEX	SPYD	Fri, May 3, 2019	38.44	38.77	38.43	38.68
887	AMEX	SPYD	Thu, May 2, 2019	38.29	38.46	38.10	38.25
886	AMEX	SPYD	Wed, May 1, 2019	38.62	38.70	38.27	38.28
885	AMEX	SPYD	Tue, Apr 30, 2019	38.49	38.62	38.25	38.59
884	AMEX	SPYD	Mon, Apr 29, 2019	38.53	38.63	38.44	38.45
883	AMEX	SPYD	Fri, Apr 26, 2019	38.34	38.54	38.26	38.54
882	AMEX	SPYD	Thu, Apr 25, 2019	38.53	38.53	38.17	38.28
881	AMEX	SPYD	Wed, Apr 24, 2019	38.65	38.71	38.48	38.60
880	AMEX	SPYD	Tue, Apr 23, 2019	38.51	38.71	38.41	38.68
879	AMEX	SPYD	Mon, Apr 22, 2019	38.65	38.68	38.30	38.42
878	AMEX	SPYD	Thu, Apr 18, 2019	38.70	38.72	38.53	38.64
877	AMEX	SPYD	Wed, Apr 17, 2019	38.88	38.88	38.58	38.62
876	AMEX	SPYD	Tue, Apr 16, 2019	38.76	38.77	38.47	38.71
875	AMEX	SPYD	Mon, Apr 15, 2019	38.90	38.90	38.65	38.69
874	AMEX	SPYD	Fri, Apr 12, 2019	38.79	38.85	38.61	38.85
873	AMEX	SPYD	Thu, Apr 11, 2019	38.64	38.77	38.54	38.64
872	AMEX	SPYD	Wed, Apr 10, 2019	38.45	38.59	38.40	38.57
871	AMEX	SPYD	Tue, Apr 9, 2019	38.62	38.62	38.32	38.38
870	AMEX	SPYD	Mon, Apr 8, 2019	38.69	38.70	38.60	38.69
869	AMEX	SPYD	Fri, Apr 5, 2019	38.51	38.74	38.42	38.73
868	AMEX	SPYD	Thu, Apr 4, 2019	38.30	38.43	38.26	38.43
867	AMEX	SPYD	Wed, Apr 3, 2019	38.39	38.45	38.18	38.27
866	AMEX	SPYD	Tue, Apr 2, 2019	38.25	38.30	38.13	38.26
865	AMEX	SPYD	Mon, Apr 1, 2019	38.05	38.27	37.95	38.24
864	AMEX	SPYD	Fri, Mar 29, 2019	37.93	37.97	37.74	37.84
863	AMEX	SPYD	Thu, Mar 28, 2019	37.77	37.89	37.57	37.82
862	AMEX	SPYD	Wed, Mar 27, 2019	37.90	37.98	37.55	37.71
861	AMEX	SPYD	Tue, Mar 26, 2019	37.67	37.91	37.66	37.89
860	AMEX	SPYD	Mon, Mar 25, 2019	37.45	37.60	37.22	37.47
859	AMEX	SPYD	Fri, Mar 22, 2019	37.98	37.99	37.44	37.45
858	AMEX	SPYD	Thu, Mar 21, 2019	37.48	38.16	37.48	38.09
857	AMEX	SPYD	Wed, Mar 20, 2019	37.78	37.85	37.45	37.55
856	AMEX	SPYD	Tue, Mar 19, 2019	38.05	38.11	37.67	37.79
855	AMEX	SPYD	Mon, Mar 18, 2019	37.83	37.96	37.76	37.95
854	AMEX	SPYD	Fri, Mar 15, 2019	37.99	37.99	37.68	37.77
853	AMEX	SPYD	Thu, Mar 14, 2019	38.17	38.17	37.99	37.77
852	AMEX	SPYD	Wed, Mar 13, 2019	38.09	38.24	38.04	38.14
851	AMEX	SPYD	Tue, Mar 12, 2019	37.97	38.07	37.91	37.99
850	AMEX	SPYD	Mon, Mar 11, 2019	37.44	37.88	37.40	37.87
849	AMEX	SPYD	Fri, Mar 8, 2019	37.20	37.36	37.11	37.36
848	AMEX	SPYD	Thu, Mar 7, 2019	37.62	37.62	37.30	37.38
847	AMEX	SPYD	Wed, Mar 6, 2019	37.92	37.92	37.59	37.63
846	AMEX	SPYD	Tue, Mar 5, 2019	37.92	37.94	37.74	37.87
845	AMEX	SPYD	Mon, Mar 4, 2019	38.06	38.06	37.46	37.86
844	AMEX	SPYD	Fri, Mar 1, 2019	38.00	38.03	37.65	37.92
843	AMEX	SPYD	Thu, Feb 28, 2019	37.81	37.83	37.57	37.75
842	AMEX	SPYD	Wed, Feb 27, 2019	37.74	37.86	37.65	37.81
841	AMEX	SPYD	Tue, Feb 26, 2019	37.90	38.00	37.76	37.77
840	AMEX	SPYD	Mon, Feb 25, 2019	38.19	38.20	37.91	37.95
839	AMEX	SPYD	Fri, Feb 22, 2019	37.91	38.03	37.77	38.00
838	AMEX	SPYD	Thu, Feb 21, 2019	38.02	38.02	37.77	37.90
837	AMEX	SPYD	Wed, Feb 20, 2019	37.94	38.19	37.89	38.04
836	AMEX	SPYD	Tue, Feb 19, 2019	37.65	37.99	37.61	37.92
835	AMEX	SPYD	Fri, Feb 15, 2019	37.65	37.72	37.54	37.71
834	AMEX	SPYD	Thu, Feb 14, 2019	37.47	37.63	37.30	37.45
833	AMEX	SPYD	Wed, Feb 13, 2019	37.47	37.62	37.43	37.58
832	AMEX	SPYD	Tue, Feb 12, 2019	37.30	37.47	37.30	37.38
831	AMEX	SPYD	Mon, Feb 11, 2019	37.03	37.05	36.90	37.01
830	AMEX	SPYD	Fri, Feb 8, 2019	36.80	36.97	36.59	36.97
829	AMEX	SPYD	Thu, Feb 7, 2019	36.84	36.97	36.59	36.86
828	AMEX	SPYD	Wed, Feb 6, 2019	37.00	37.05	36.84	36.91
827	AMEX	SPYD	Tue, Feb 5, 2019	36.92	37.05	36.82	37.04
826	AMEX	SPYD	Mon, Feb 4, 2019	36.77	36.90	36.51	36.90
825	AMEX	SPYD	Fri, Feb 1, 2019	36.94	36.94	36.56	36.79
824	AMEX	SPYD	Thu, Jan 31, 2019	36.51	36.89	36.32	36.82
823	AMEX	SPYD	Wed, Jan 30, 2019	36.28	36.62	36.18	36.50
822	AMEX	SPYD	Tue, Jan 29, 2019	36.13	36.27	36.10	36.23
821	AMEX	SPYD	Mon, Jan 28, 2019	35.90	36.08	35.83	36.08
820	AMEX	SPYD	Fri, Jan 25, 2019	36.04	36.15	35.99	36.07
819	AMEX	SPYD	Thu, Jan 24, 2019	35.71	35.86	35.55	35.84
818	AMEX	SPYD	Wed, Jan 23, 2019	35.81	35.84	35.50	35.77
817	AMEX	SPYD	Tue, Jan 22, 2019	35.96	35.96	35.44	35.68
816	AMEX	SPYD	Fri, Jan 18, 2019	35.84	36.02	35.75	35.98
815	AMEX	SPYD	Thu, Jan 17, 2019	35.35	35.70	35.35	35.65
814	AMEX	SPYD	Wed, Jan 16, 2019	35.41	35.54	35.33	35.44
813	AMEX	SPYD	Tue, Jan 15, 2019	35.17	35.44	35.14	35.40
812	AMEX	SPYD	Mon, Jan 14, 2019	35.20	35.24	35.02	35.13
811	AMEX	SPYD	Fri, Jan 11, 2019	35.30	35.36	35.11	35.35
810	AMEX	SPYD	Thu, Jan 10, 2019	34.93	35.30	34.76	35.28
809	AMEX	SPYD	Wed, Jan 9, 2019	35.17	35.17	34.93	35.07
808	AMEX	SPYD	Tue, Jan 8, 2019	34.89	35.11	34.74	35.08
807	AMEX	SPYD	Mon, Jan 7, 2019	34.38	34.87	34.29	34.62
806	AMEX	SPYD	Fri, Jan 4, 2019	33.96	34.43	33.87	34.37
805	AMEX	SPYD	Thu, Jan 3, 2019	33.78	34.06	33.58	33.68
804	AMEX	SPYD	Wed, Jan 2, 2019	33.71	33.95	33.43	33.85
803	AMEX	SPYD	Mon, Dec 31, 2018	34.06	34.09	33.63	34.07
802	AMEX	SPYD	Fri, Dec 28, 2018	34.09	34.28	33.76	33.91
801	AMEX	SPYD	Thu, Dec 27, 2018	33.42	33.95	32.87	33.95
800	AMEX	SPYD	Wed, Dec 26, 2018	32.68	33.75	32.34	33.74
799	AMEX	SPYD	Mon, Dec 24, 2018	33.55	33.64	32.59	32.59
798	AMEX	SPYD	Fri, Dec 21, 2018	34.18	34.86	33.67	33.72
797	AMEX	SPYD	Thu, Dec 20, 2018	34.88	35.06	34.23	34.15
796	AMEX	SPYD	Wed, Dec 19, 2018	35.48	35.85	34.82	35.00
795	AMEX	SPYD	Tue, Dec 18, 2018	35.75	35.85	35.20	35.39
794	AMEX	SPYD	Mon, Dec 17, 2018	36.55	36.57	35.34	35.52
793	AMEX	SPYD	Fri, Dec 14, 2018	36.66	36.81	36.43	36.57
792	AMEX	SPYD	Thu, Dec 13, 2018	37.01	37.04	36.73	36.83
791	AMEX	SPYD	Wed, Dec 12, 2018	37.27	37.30	36.82	36.83
790	AMEX	SPYD	Tue, Dec 11, 2018	37.24	37.29	36.81	36.94
789	AMEX	SPYD	Mon, Dec 10, 2018	37.06	37.06	36.23	36.90
788	AMEX	SPYD	Fri, Dec 7, 2018	37.40	37.53	36.90	37.00
787	AMEX	SPYD	Thu, Dec 6, 2018	37.03	37.40	36.43	37.40
786	AMEX	SPYD	Tue, Dec 4, 2018	38.02	38.09	37.22	37.29
785	AMEX	SPYD	Mon, Dec 3, 2018	38.09	38.09	37.67	38.03
784	AMEX	SPYD	Fri, Nov 30, 2018	37.42	37.73	37.40	37.71
783	AMEX	SPYD	Thu, Nov 29, 2018	37.39	37.56	37.20	37.42
782	AMEX	SPYD	Wed, Nov 28, 2018	37.16	37.40	36.90	37.40
781	AMEX	SPYD	Tue, Nov 27, 2018	36.78	37.10	36.76	37.09
780	AMEX	SPYD	Mon, Nov 26, 2018	36.72	36.85	36.62	36.85
779	AMEX	SPYD	Fri, Nov 23, 2018	36.56	36.62	36.34	36.48
778	AMEX	SPYD	Wed, Nov 21, 2018	36.78	36.91	36.58	36.62
777	AMEX	SPYD	Tue, Nov 20, 2018	37.03	37.12	36.65	36.68
776	AMEX	SPYD	Mon, Nov 19, 2018	37.36	37.54	37.18	37.34
775	AMEX	SPYD	Fri, Nov 16, 2018	37.15	37.45	37.13	37.39
774	AMEX	SPYD	Thu, Nov 15, 2018	37.05	37.17	36.70	37.10
773	AMEX	SPYD	Wed, Nov 14, 2018	37.54	37.63	37.06	37.19
772	AMEX	SPYD	Tue, Nov 13, 2018	37.55	37.63	37.30	37.41
771	AMEX	SPYD	Mon, Nov 12, 2018	37.61	37.78	37.41	37.46
770	AMEX	SPYD	Fri, Nov 9, 2018	37.64	37.75	37.44	37.64
769	AMEX	SPYD	Thu, Nov 8, 2018	37.71	37.76	37.54	37.75
768	AMEX	SPYD	Wed, Nov 7, 2018	37.63	37.79	37.35	37.76
767	AMEX	SPYD	Tue, Nov 6, 2018	37.10	37.39	37.10	37.38
766	AMEX	SPYD	Mon, Nov 5, 2018	36.59	37.16	36.59	37.10
765	AMEX	SPYD	Fri, Nov 2, 2018	36.90	36.90	36.25	36.54
764	AMEX	SPYD	Thu, Nov 1, 2018	36.56	36.74	36.49	36.71
763	AMEX	SPYD	Wed, Oct 31, 2018	36.79	36.80	36.36	36.43
762	AMEX	SPYD	Tue, Oct 30, 2018	36.27	36.71	36.23	36.66
761	AMEX	SPYD	Mon, Oct 29, 2018	36.29	36.51	35.83	36.16
760	AMEX	SPYD	Fri, Oct 26, 2018	36.37	36.37	35.60	35.81
759	AMEX	SPYD	Thu, Oct 25, 2018	36.36	36.70	36.12	36.51
758	AMEX	SPYD	Wed, Oct 24, 2018	36.47	36.71	36.20	36.23
757	AMEX	SPYD	Tue, Oct 23, 2018	36.22	36.57	36.04	36.42
756	AMEX	SPYD	Mon, Oct 22, 2018	36.97	36.98	36.47	36.48
755	AMEX	SPYD	Fri, Oct 19, 2018	36.58	36.99	36.58	36.87
754	AMEX	SPYD	Thu, Oct 18, 2018	36.69	36.90	36.36	36.52
753	AMEX	SPYD	Wed, Oct 17, 2018	36.72	36.82	36.44	36.67
752	AMEX	SPYD	Tue, Oct 16, 2018	36.35	36.81	36.23	36.77
751	AMEX	SPYD	Mon, Oct 15, 2018	36.17	36.52	36.12	36.24
750	AMEX	SPYD	Fri, Oct 12, 2018	36.36	36.36	35.84	36.16
749	AMEX	SPYD	Thu, Oct 11, 2018	36.98	37.01	35.94	36.05
748	AMEX	SPYD	Wed, Oct 10, 2018	37.53	37.63	36.97	36.99
747	AMEX	SPYD	Tue, Oct 9, 2018	37.70	37.71	37.48	37.57
746	AMEX	SPYD	Mon, Oct 8, 2018	37.36	37.76	37.36	37.69
745	AMEX	SPYD	Fri, Oct 5, 2018	37.38	37.50	37.33	37.40
744	AMEX	SPYD	Thu, Oct 4, 2018	37.35	37.36	37.17	37.35
743	AMEX	SPYD	Wed, Oct 3, 2018	37.69	37.71	37.31	37.41
742	AMEX	SPYD	Tue, Oct 2, 2018	37.53	37.77	37.52	37.58
741	AMEX	SPYD	Mon, Oct 1, 2018	37.58	37.66	37.49	37.54
740	AMEX	SPYD	Fri, Sep 28, 2018	37.26	37.52	37.22	37.52
739	AMEX	SPYD	Thu, Sep 27, 2018	37.23	37.45	37.20	37.27
738	AMEX	SPYD	Wed, Sep 26, 2018	37.46	37.52	37.18	37.20
737	AMEX	SPYD	Tue, Sep 25, 2018	37.71	37.71	37.38	37.40
736	AMEX	SPYD	Mon, Sep 24, 2018	38.12	38.13	37.58	37.62
735	AMEX	SPYD	Fri, Sep 21, 2018	38.29	38.29	38.05	38.12
734	AMEX	SPYD	Thu, Sep 20, 2018	38.40	38.55	38.29	38.09
733	AMEX	SPYD	Wed, Sep 19, 2018	38.54	38.57	38.28	38.29
732	AMEX	SPYD	Tue, Sep 18, 2018	38.60	38.60	38.44	38.52
731	AMEX	SPYD	Mon, Sep 17, 2018	38.50	38.67	38.42	38.53
730	AMEX	SPYD	Fri, Sep 14, 2018	38.52	38.52	38.19	38.49
729	AMEX	SPYD	Thu, Sep 13, 2018	38.50	38.54	38.37	38.49
728	AMEX	SPYD	Wed, Sep 12, 2018	38.31	38.48	38.25	38.41
727	AMEX	SPYD	Tue, Sep 11, 2018	38.30	38.34	38.15	38.26
726	AMEX	SPYD	Mon, Sep 10, 2018	38.26	38.50	38.26	38.30
725	AMEX	SPYD	Fri, Sep 7, 2018	38.30	38.30	38.06	38.13
724	AMEX	SPYD	Thu, Sep 6, 2018	38.41	38.50	38.37	38.40
723	AMEX	SPYD	Wed, Sep 5, 2018	38.11	38.40	37.97	38.39
722	AMEX	SPYD	Tue, Sep 4, 2018	38.20	38.26	38.01	38.08
721	AMEX	SPYD	Fri, Aug 31, 2018	38.40	38.40	38.08	38.24
720	AMEX	SPYD	Thu, Aug 30, 2018	38.47	38.47	38.22	38.30
719	AMEX	SPYD	Wed, Aug 29, 2018	38.51	38.58	38.37	38.51
718	AMEX	SPYD	Tue, Aug 28, 2018	38.52	38.52	38.38	38.46
717	AMEX	SPYD	Mon, Aug 27, 2018	38.47	38.51	38.32	38.43
716	AMEX	SPYD	Fri, Aug 24, 2018	38.33	38.39	38.21	38.37
715	AMEX	SPYD	Thu, Aug 23, 2018	38.39	38.39	38.24	38.29
714	AMEX	SPYD	Wed, Aug 22, 2018	38.61	38.61	38.36	38.39
713	AMEX	SPYD	Tue, Aug 21, 2018	38.69	38.69	38.55	38.59
712	AMEX	SPYD	Mon, Aug 20, 2018	38.64	38.75	38.64	38.68
711	AMEX	SPYD	Fri, Aug 17, 2018	38.26	38.63	38.26	38.59
710	AMEX	SPYD	Thu, Aug 16, 2018	37.99	38.32	37.97	38.29
709	AMEX	SPYD	Wed, Aug 15, 2018	37.83	37.89	37.64	37.89
708	AMEX	SPYD	Tue, Aug 14, 2018	37.69	37.94	37.69	37.91
707	AMEX	SPYD	Mon, Aug 13, 2018	37.72	37.72	37.47	37.58
706	AMEX	SPYD	Fri, Aug 10, 2018	37.80	37.80	37.58	37.61
705	AMEX	SPYD	Thu, Aug 9, 2018	37.85	37.93	37.85	37.87
704	AMEX	SPYD	Wed, Aug 8, 2018	38.01	38.01	37.80	37.83
703	AMEX	SPYD	Tue, Aug 7, 2018	38.09	38.09	37.95	38.02
702	AMEX	SPYD	Mon, Aug 6, 2018	38.11	38.13	38.00	38.03
701	AMEX	SPYD	Fri, Aug 3, 2018	37.78	38.12	37.78	38.08
700	AMEX	SPYD	Thu, Aug 2, 2018	37.59	37.76	37.51	37.73
699	AMEX	SPYD	Wed, Aug 1, 2018	37.81	37.81	37.49	37.62
698	AMEX	SPYD	Tue, Jul 31, 2018	37.63	37.88	37.55	37.84
697	AMEX	SPYD	Mon, Jul 30, 2018	37.47	37.53	37.36	37.49
696	AMEX	SPYD	Fri, Jul 27, 2018	37.56	37.69	37.30	37.37
695	AMEX	SPYD	Thu, Jul 26, 2018	37.48	37.75	37.48	37.61
694	AMEX	SPYD	Wed, Jul 25, 2018	37.27	37.52	37.27	37.48
693	AMEX	SPYD	Tue, Jul 24, 2018	37.40	37.40	37.10	37.28
692	AMEX	SPYD	Mon, Jul 23, 2018	37.30	37.39	37.12	37.24
691	AMEX	SPYD	Fri, Jul 20, 2018	37.48	37.48	37.22	37.30
690	AMEX	SPYD	Thu, Jul 19, 2018	37.32	37.65	37.30	37.55
689	AMEX	SPYD	Wed, Jul 18, 2018	37.36	37.36	37.16	37.30
688	AMEX	SPYD	Tue, Jul 17, 2018	37.47	37.48	37.37	37.37
687	AMEX	SPYD	Mon, Jul 16, 2018	37.62	37.62	37.37	37.50
686	AMEX	SPYD	Fri, Jul 13, 2018	37.73	37.76	37.57	37.62
685	AMEX	SPYD	Thu, Jul 12, 2018	37.77	37.77	37.55	37.67
684	AMEX	SPYD	Wed, Jul 11, 2018	37.73	37.79	37.61	37.65
683	AMEX	SPYD	Tue, Jul 10, 2018	37.66	37.84	37.53	37.78
682	AMEX	SPYD	Mon, Jul 9, 2018	37.94	37.94	37.50	37.58
681	AMEX	SPYD	Fri, Jul 6, 2018	37.66	37.89	37.63	37.82
680	AMEX	SPYD	Thu, Jul 5, 2018	37.44	37.64	37.30	37.64
679	AMEX	SPYD	Tue, Jul 3, 2018	37.24	37.52	37.20	37.28
678	AMEX	SPYD	Mon, Jul 2, 2018	37.15	37.18	36.86	37.14
677	AMEX	SPYD	Fri, Jun 29, 2018	37.43	37.53	37.29	37.29
676	AMEX	SPYD	Thu, Jun 28, 2018	37.12	37.39	37.08	37.31
675	AMEX	SPYD	Wed, Jun 27, 2018	37.33	37.44	37.11	37.12
674	AMEX	SPYD	Tue, Jun 26, 2018	37.21	37.30	37.09	37.20
673	AMEX	SPYD	Mon, Jun 25, 2018	37.09	37.18	36.91	37.11
672	AMEX	SPYD	Fri, Jun 22, 2018	37.11	37.24	37.10	37.13
671	AMEX	SPYD	Thu, Jun 21, 2018	37.00	37.10	36.90	36.99
670	AMEX	SPYD	Wed, Jun 20, 2018	37.00	37.07	36.83	37.05
669	AMEX	SPYD	Tue, Jun 19, 2018	36.65	36.90	36.65	36.90
668	AMEX	SPYD	Mon, Jun 18, 2018	36.74	36.89	36.70	36.81
667	AMEX	SPYD	Fri, Jun 15, 2018	36.80	36.87	36.67	36.83
666	AMEX	SPYD	Thu, Jun 14, 2018	37.08	37.26	37.07	36.82
665	AMEX	SPYD	Wed, Jun 13, 2018	37.54	37.54	36.98	36.98
664	AMEX	SPYD	Tue, Jun 12, 2018	37.43	37.51	37.32	37.49
663	AMEX	SPYD	Mon, Jun 11, 2018	37.34	37.41	37.24	37.34
662	AMEX	SPYD	Fri, Jun 8, 2018	37.20	37.30	37.16	37.29
661	AMEX	SPYD	Thu, Jun 7, 2018	37.08	37.32	37.08	37.19
660	AMEX	SPYD	Wed, Jun 6, 2018	37.14	37.14	36.90	37.06
659	AMEX	SPYD	Tue, Jun 5, 2018	37.02	37.17	37.02	37.10
658	AMEX	SPYD	Mon, Jun 4, 2018	36.93	37.08	36.85	36.98
657	AMEX	SPYD	Fri, Jun 1, 2018	36.86	36.91	36.72	36.80
656	AMEX	SPYD	Thu, May 31, 2018	36.90	36.90	36.61	36.74
655	AMEX	SPYD	Wed, May 30, 2018	36.52	36.96	36.41	36.90
654	AMEX	SPYD	Tue, May 29, 2018	36.50	36.58	36.29	36.41
653	AMEX	SPYD	Fri, May 25, 2018	36.52	36.63	36.47	36.55
652	AMEX	SPYD	Thu, May 24, 2018	36.53	36.62	36.38	36.61
651	AMEX	SPYD	Wed, May 23, 2018	36.29	36.56	36.29	36.53
650	AMEX	SPYD	Tue, May 22, 2018	36.49	36.55	36.38	36.42
649	AMEX	SPYD	Mon, May 21, 2018	36.25	36.46	36.15	36.42
648	AMEX	SPYD	Fri, May 18, 2018	36.21	36.23	36.07	36.14
647	AMEX	SPYD	Thu, May 17, 2018	36.31	36.38	36.17	36.21
646	AMEX	SPYD	Wed, May 16, 2018	36.26	36.38	36.19	36.31
645	AMEX	SPYD	Tue, May 15, 2018	36.24	36.24	36.00	36.16
644	AMEX	SPYD	Mon, May 14, 2018	36.53	36.54	36.29	36.40
643	AMEX	SPYD	Fri, May 11, 2018	36.48	36.55	36.41	36.45
642	AMEX	SPYD	Thu, May 10, 2018	36.14	36.41	36.14	36.39
641	AMEX	SPYD	Wed, May 9, 2018	35.98	36.07	35.90	36.06
640	AMEX	SPYD	Tue, May 8, 2018	36.17	36.17	35.74	35.89
639	AMEX	SPYD	Mon, May 7, 2018	36.38	36.38	36.14	36.23
638	AMEX	SPYD	Fri, May 4, 2018	35.89	36.41	35.85	36.30
637	AMEX	SPYD	Thu, May 3, 2018	35.89	36.01	35.60	35.94
636	AMEX	SPYD	Wed, May 2, 2018	36.09	36.14	35.85	35.92
635	AMEX	SPYD	Tue, May 1, 2018	36.14	36.21	35.89	36.12
634	AMEX	SPYD	Mon, Apr 30, 2018	36.57	36.64	36.19	36.19
633	AMEX	SPYD	Fri, Apr 27, 2018	36.16	36.56	36.07	36.48
632	AMEX	SPYD	Thu, Apr 26, 2018	35.95	36.21	35.81	36.13
631	AMEX	SPYD	Wed, Apr 25, 2018	35.70	35.89	35.58	35.84
630	AMEX	SPYD	Tue, Apr 24, 2018	35.86	36.01	35.57	35.74
629	AMEX	SPYD	Mon, Apr 23, 2018	35.79	35.84	35.64	35.78
628	AMEX	SPYD	Fri, Apr 20, 2018	36.04	36.08	35.58	35.68
627	AMEX	SPYD	Thu, Apr 19, 2018	36.31	36.32	35.80	36.00
626	AMEX	SPYD	Wed, Apr 18, 2018	36.52	36.63	36.38	36.38
625	AMEX	SPYD	Tue, Apr 17, 2018	36.30	36.59	36.23	36.48
624	AMEX	SPYD	Mon, Apr 16, 2018	35.94	36.25	35.90	36.19
623	AMEX	SPYD	Fri, Apr 13, 2018	35.72	35.92	35.69	35.81
622	AMEX	SPYD	Thu, Apr 12, 2018	36.00	36.01	35.60	35.69
621	AMEX	SPYD	Wed, Apr 11, 2018	35.77	36.05	35.77	35.87
620	AMEX	SPYD	Tue, Apr 10, 2018	35.98	36.05	35.78	35.91
619	AMEX	SPYD	Mon, Apr 9, 2018	35.76	36.06	35.65	35.66
618	AMEX	SPYD	Fri, Apr 6, 2018	36.44	36.44	35.49	35.67
617	AMEX	SPYD	Thu, Apr 5, 2018	36.03	36.21	35.76	36.16
616	AMEX	SPYD	Wed, Apr 4, 2018	35.24	35.94	35.21	35.89
615	AMEX	SPYD	Tue, Apr 3, 2018	35.27	35.61	35.16	35.55
614	AMEX	SPYD	Mon, Apr 2, 2018	35.70	35.81	34.99	35.18
613	AMEX	SPYD	Thu, Mar 29, 2018	35.66	35.85	35.66	35.76
612	AMEX	SPYD	Wed, Mar 28, 2018	35.34	35.69	35.34	35.52
611	AMEX	SPYD	Tue, Mar 27, 2018	35.24	35.65	35.13	35.26
610	AMEX	SPYD	Mon, Mar 26, 2018	35.00	35.30	34.86	35.26
609	AMEX	SPYD	Fri, Mar 23, 2018	35.31	35.43	34.65	34.70
608	AMEX	SPYD	Thu, Mar 22, 2018	35.54	35.82	35.26	35.27
607	AMEX	SPYD	Wed, Mar 21, 2018	35.76	36.04	35.58	35.67
606	AMEX	SPYD	Tue, Mar 20, 2018	35.92	36.06	35.70	35.75
605	AMEX	SPYD	Mon, Mar 19, 2018	36.26	36.26	35.72	35.87
604	AMEX	SPYD	Fri, Mar 16, 2018	36.10	36.36	36.09	36.28
603	AMEX	SPYD	Thu, Mar 15, 2018	36.58	36.63	36.30	36.07
602	AMEX	SPYD	Wed, Mar 14, 2018	36.70	36.78	36.40	36.50
601	AMEX	SPYD	Tue, Mar 13, 2018	36.75	36.83	36.50	36.59
600	AMEX	SPYD	Mon, Mar 12, 2018	36.57	36.68	36.50	36.60
599	AMEX	SPYD	Fri, Mar 9, 2018	36.38	36.50	36.23	36.50
598	AMEX	SPYD	Thu, Mar 8, 2018	36.31	36.31	36.12	36.26
597	AMEX	SPYD	Wed, Mar 7, 2018	36.01	36.25	35.99	36.21
596	AMEX	SPYD	Tue, Mar 6, 2018	36.48	36.48	36.07	36.25
595	AMEX	SPYD	Mon, Mar 5, 2018	35.86	36.43	35.81	36.37
594	AMEX	SPYD	Fri, Mar 2, 2018	35.57	36.00	35.57	35.97
593	AMEX	SPYD	Thu, Mar 1, 2018	35.97	36.32	35.62	35.81
592	AMEX	SPYD	Wed, Feb 28, 2018	36.41	36.48	36.01	36.01
591	AMEX	SPYD	Tue, Feb 27, 2018	36.95	37.06	36.26	36.26
590	AMEX	SPYD	Mon, Feb 26, 2018	36.86	36.87	36.60	36.87
589	AMEX	SPYD	Fri, Feb 23, 2018	36.22	36.70	36.16	36.70
588	AMEX	SPYD	Thu, Feb 22, 2018	36.01	36.39	35.98	36.06
587	AMEX	SPYD	Wed, Feb 21, 2018	36.43	36.51	35.86	35.87
586	AMEX	SPYD	Tue, Feb 20, 2018	36.71	36.74	36.29	36.35
585	AMEX	SPYD	Fri, Feb 16, 2018	36.72	37.00	36.67	36.84
584	AMEX	SPYD	Thu, Feb 15, 2018	36.46	36.71	36.27	36.71
583	AMEX	SPYD	Wed, Feb 14, 2018	35.94	36.33	35.73	36.24
582	AMEX	SPYD	Tue, Feb 13, 2018	35.81	36.16	35.65	36.06
581	AMEX	SPYD	Mon, Feb 12, 2018	35.81	36.07	35.43	35.92
580	AMEX	SPYD	Fri, Feb 9, 2018	35.28	35.82	34.64	35.58
579	AMEX	SPYD	Thu, Feb 8, 2018	36.03	36.05	35.02	35.02
578	AMEX	SPYD	Wed, Feb 7, 2018	36.03	36.61	35.94	36.03
577	AMEX	SPYD	Tue, Feb 6, 2018	35.32	36.19	35.06	36.06
576	AMEX	SPYD	Mon, Feb 5, 2018	36.82	37.09	35.83	35.85
575	AMEX	SPYD	Fri, Feb 2, 2018	37.49	37.49	37.02	37.04
574	AMEX	SPYD	Thu, Feb 1, 2018	38.05	38.07	37.63	37.70
573	AMEX	SPYD	Wed, Jan 31, 2018	38.00	38.13	37.84	38.09
572	AMEX	SPYD	Tue, Jan 30, 2018	38.14	38.25	37.93	37.94
571	AMEX	SPYD	Mon, Jan 29, 2018	38.65	38.65	38.34	38.35
570	AMEX	SPYD	Fri, Jan 26, 2018	38.40	38.74	38.37	38.74
569	AMEX	SPYD	Thu, Jan 25, 2018	38.39	38.39	38.15	38.28
568	AMEX	SPYD	Wed, Jan 24, 2018	38.52	38.54	38.19	38.30
567	AMEX	SPYD	Tue, Jan 23, 2018	38.24	38.47	38.23	38.43
566	AMEX	SPYD	Mon, Jan 22, 2018	37.88	38.17	37.87	38.17
565	AMEX	SPYD	Fri, Jan 19, 2018	37.68	37.86	37.63	37.85
564	AMEX	SPYD	Thu, Jan 18, 2018	37.78	37.79	37.56	37.64
563	AMEX	SPYD	Wed, Jan 17, 2018	37.64	37.84	37.56	37.77
562	AMEX	SPYD	Tue, Jan 16, 2018	37.90	38.01	37.46	37.51
561	AMEX	SPYD	Fri, Jan 12, 2018	37.69	37.79	37.64	37.74
560	AMEX	SPYD	Thu, Jan 11, 2018	37.44	37.67	37.40	37.62
559	AMEX	SPYD	Wed, Jan 10, 2018	37.32	37.39	37.19	37.33
558	AMEX	SPYD	Tue, Jan 9, 2018	37.71	37.72	37.42	37.42
557	AMEX	SPYD	Mon, Jan 8, 2018	37.60	37.68	37.46	37.67
556	AMEX	SPYD	Fri, Jan 5, 2018	37.45	37.49	37.33	37.48
555	AMEX	SPYD	Thu, Jan 4, 2018	37.64	37.64	37.38	37.39
554	AMEX	SPYD	Wed, Jan 3, 2018	37.66	37.69	37.53	37.60
553	AMEX	SPYD	Tue, Jan 2, 2018	37.58	37.61	37.44	37.58
552	AMEX	SPYD	Fri, Dec 29, 2017	37.55	37.60	37.41	37.45
551	AMEX	SPYD	Thu, Dec 28, 2017	37.44	37.50	37.34	37.49
550	AMEX	SPYD	Wed, Dec 27, 2017	37.53	37.53	37.36	37.40
549	AMEX	SPYD	Tue, Dec 26, 2017	37.36	37.53	37.34	37.44
548	AMEX	SPYD	Fri, Dec 22, 2017	37.29	37.34	37.21	37.32
547	AMEX	SPYD	Thu, Dec 21, 2017	37.35	37.35	37.20	37.21
546	AMEX	SPYD	Wed, Dec 20, 2017	37.46	37.46	37.24	37.24
545	AMEX	SPYD	Tue, Dec 19, 2017	37.78	37.78	37.35	37.35
544	AMEX	SPYD	Mon, Dec 18, 2017	37.59	37.77	37.56	37.71
543	AMEX	SPYD	Fri, Dec 15, 2017	37.33	37.56	37.30	37.41
542	AMEX	SPYD	Thu, Dec 14, 2017	38.16	38.16	37.89	37.90
541	AMEX	SPYD	Wed, Dec 13, 2017	38.10	38.21	38.08	38.13
540	AMEX	SPYD	Tue, Dec 12, 2017	38.12	38.16	38.01	38.04
539	AMEX	SPYD	Mon, Dec 11, 2017	37.96	38.04	37.90	38.04
538	AMEX	SPYD	Fri, Dec 8, 2017	37.80	37.91	37.67	37.90
537	AMEX	SPYD	Thu, Dec 7, 2017	37.60	37.69	37.58	37.67
536	AMEX	SPYD	Wed, Dec 6, 2017	37.64	37.74	37.54	37.62
535	AMEX	SPYD	Tue, Dec 5, 2017	37.93	37.93	37.64	37.64
534	AMEX	SPYD	Mon, Dec 4, 2017	37.96	38.11	37.86	37.87
533	AMEX	SPYD	Fri, Dec 1, 2017	37.84	37.86	37.29	37.75
532	AMEX	SPYD	Thu, Nov 30, 2017	37.66	37.95	37.63	37.79
531	AMEX	SPYD	Wed, Nov 29, 2017	37.29	37.57	37.28	37.56
530	AMEX	SPYD	Tue, Nov 28, 2017	37.05	37.33	37.02	37.31
529	AMEX	SPYD	Mon, Nov 27, 2017	37.10	37.10	36.96	36.99
528	AMEX	SPYD	Fri, Nov 24, 2017	37.04	37.13	37.04	37.05
527	AMEX	SPYD	Wed, Nov 22, 2017	37.03	37.05	36.95	37.02
526	AMEX	SPYD	Tue, Nov 21, 2017	37.05	37.08	37.02	37.03
525	AMEX	SPYD	Mon, Nov 20, 2017	36.92	37.00	36.83	36.96
524	AMEX	SPYD	Fri, Nov 17, 2017	36.90	36.97	36.87	36.91
523	AMEX	SPYD	Thu, Nov 16, 2017	36.68	36.97	36.68	36.83
522	AMEX	SPYD	Wed, Nov 15, 2017	36.81	36.82	36.61	36.66
521	AMEX	SPYD	Tue, Nov 14, 2017	36.84	36.91	36.74	36.91
520	AMEX	SPYD	Mon, Nov 13, 2017	36.81	36.93	36.81	36.91
519	AMEX	SPYD	Fri, Nov 10, 2017	36.73	36.88	36.69	36.84
518	AMEX	SPYD	Thu, Nov 9, 2017	36.64	36.84	36.53	36.79
517	AMEX	SPYD	Wed, Nov 8, 2017	36.60	36.76	36.58	36.74
516	AMEX	SPYD	Tue, Nov 7, 2017	36.53	36.60	36.44	36.58
515	AMEX	SPYD	Mon, Nov 6, 2017	36.40	36.55	36.37	36.49
514	AMEX	SPYD	Fri, Nov 3, 2017	36.40	36.48	36.27	36.40
513	AMEX	SPYD	Thu, Nov 2, 2017	36.28	36.46	36.23	36.41
512	AMEX	SPYD	Wed, Nov 1, 2017	36.25	36.36	36.17	36.24
511	AMEX	SPYD	Tue, Oct 31, 2017	36.20	36.42	36.02	36.17
510	AMEX	SPYD	Mon, Oct 30, 2017	36.26	36.28	36.11	36.19
509	AMEX	SPYD	Fri, Oct 27, 2017	36.37	36.37	36.05	36.30
508	AMEX	SPYD	Thu, Oct 26, 2017	36.56	36.56	36.27	36.35
507	AMEX	SPYD	Wed, Oct 25, 2017	36.65	36.65	36.19	36.39
506	AMEX	SPYD	Tue, Oct 24, 2017	36.76	36.77	36.64	36.68
505	AMEX	SPYD	Mon, Oct 23, 2017	36.88	36.91	36.67	36.70
504	AMEX	SPYD	Fri, Oct 20, 2017	36.69	36.75	36.63	36.73
503	AMEX	SPYD	Thu, Oct 19, 2017	36.43	36.60	36.39	36.59
502	AMEX	SPYD	Wed, Oct 18, 2017	36.60	36.60	36.41	36.50
501	AMEX	SPYD	Tue, Oct 17, 2017	36.43	36.47	36.32	36.45
500	AMEX	SPYD	Mon, Oct 16, 2017	36.53	36.53	36.38	36.43
499	AMEX	SPYD	Fri, Oct 13, 2017	36.53	36.63	36.45	36.45
498	AMEX	SPYD	Thu, Oct 12, 2017	36.29	36.41	36.20	36.37
497	AMEX	SPYD	Wed, Oct 11, 2017	36.34	36.37	36.28	36.34
496	AMEX	SPYD	Tue, Oct 10, 2017	36.21	36.35	36.15	36.31
495	AMEX	SPYD	Mon, Oct 9, 2017	36.14	36.24	36.05	36.10
494	AMEX	SPYD	Fri, Oct 6, 2017	36.23	36.23	36.02	36.10
493	AMEX	SPYD	Thu, Oct 5, 2017	36.18	36.35	36.12	36.25
492	AMEX	SPYD	Wed, Oct 4, 2017	36.12	36.20	36.06	36.20
491	AMEX	SPYD	Tue, Oct 3, 2017	36.10	36.10	35.97	36.10
490	AMEX	SPYD	Mon, Oct 2, 2017	36.05	36.09	35.89	36.07
489	AMEX	SPYD	Fri, Sep 29, 2017	36.07	36.07	35.95	35.99
488	AMEX	SPYD	Thu, Sep 28, 2017	35.88	36.04	35.87	36.04
487	AMEX	SPYD	Wed, Sep 27, 2017	36.08	36.08	35.83	35.95
486	AMEX	SPYD	Tue, Sep 26, 2017	36.23	36.24	36.04	36.11
485	AMEX	SPYD	Mon, Sep 25, 2017	35.84	36.09	35.84	36.09
484	AMEX	SPYD	Fri, Sep 22, 2017	35.80	35.85	35.76	35.82
483	AMEX	SPYD	Thu, Sep 21, 2017	35.84	35.88	35.73	35.76
482	AMEX	SPYD	Wed, Sep 20, 2017	35.91	35.95	35.70	35.80
481	AMEX	SPYD	Tue, Sep 19, 2017	35.93	35.99	35.87	35.91
480	AMEX	SPYD	Mon, Sep 18, 2017	36.09	36.11	35.83	35.91
479	AMEX	SPYD	Fri, Sep 15, 2017	35.87	36.03	35.84	36.03
478	AMEX	SPYD	Thu, Sep 14, 2017	36.44	36.44	36.01	35.84
477	AMEX	SPYD	Wed, Sep 13, 2017	36.00	36.10	36.00	36.08
476	AMEX	SPYD	Tue, Sep 12, 2017	36.00	36.16	35.98	36.01
475	AMEX	SPYD	Mon, Sep 11, 2017	35.82	36.07	35.81	36.03
474	AMEX	SPYD	Fri, Sep 8, 2017	35.56	35.78	35.55	35.72
473	AMEX	SPYD	Thu, Sep 7, 2017	35.63	35.68	35.55	35.68
472	AMEX	SPYD	Wed, Sep 6, 2017	35.42	35.63	35.42	35.61
471	AMEX	SPYD	Tue, Sep 5, 2017	35.48	35.48	35.15	35.37
470	AMEX	SPYD	Fri, Sep 1, 2017	35.26	35.49	35.26	35.44
469	AMEX	SPYD	Thu, Aug 31, 2017	35.19	35.29	35.17	35.22
468	AMEX	SPYD	Wed, Aug 30, 2017	35.09	35.15	35.00	35.13
467	AMEX	SPYD	Tue, Aug 29, 2017	35.08	35.21	35.06	35.15
466	AMEX	SPYD	Mon, Aug 28, 2017	35.43	35.43	35.07	35.20
465	AMEX	SPYD	Fri, Aug 25, 2017	35.30	35.40	35.22	35.37
464	AMEX	SPYD	Thu, Aug 24, 2017	35.20	35.30	35.13	35.13
463	AMEX	SPYD	Wed, Aug 23, 2017	35.00	35.21	35.00	35.11
462	AMEX	SPYD	Tue, Aug 22, 2017	34.89	35.08	34.89	35.01
461	AMEX	SPYD	Mon, Aug 21, 2017	34.73	34.87	34.60	34.87
460	AMEX	SPYD	Fri, Aug 18, 2017	34.82	34.87	34.60	34.68
459	AMEX	SPYD	Thu, Aug 17, 2017	35.25	35.25	34.82	34.83
458	AMEX	SPYD	Wed, Aug 16, 2017	35.32	35.34	35.25	35.25
457	AMEX	SPYD	Tue, Aug 15, 2017	35.33	35.33	35.13	35.20
456	AMEX	SPYD	Mon, Aug 14, 2017	35.24	35.39	35.20	35.26
455	AMEX	SPYD	Fri, Aug 11, 2017	35.19	35.28	34.91	34.96
454	AMEX	SPYD	Thu, Aug 10, 2017	35.49	35.49	35.10	35.11
453	AMEX	SPYD	Wed, Aug 9, 2017	35.59	35.64	35.45	35.52
452	AMEX	SPYD	Tue, Aug 8, 2017	35.75	35.83	35.55	35.66
451	AMEX	SPYD	Mon, Aug 7, 2017	35.73	35.83	35.66	35.75
450	AMEX	SPYD	Fri, Aug 4, 2017	35.73	35.73	35.60	35.72
449	AMEX	SPYD	Thu, Aug 3, 2017	35.66	35.74	35.56	35.63
448	AMEX	SPYD	Wed, Aug 2, 2017	35.78	35.78	35.54	35.63
447	AMEX	SPYD	Tue, Aug 1, 2017	35.74	35.82	35.57	35.81
446	AMEX	SPYD	Mon, Jul 31, 2017	35.66	35.75	35.56	35.69
445	AMEX	SPYD	Fri, Jul 28, 2017	35.79	35.79	35.54	35.64
444	AMEX	SPYD	Thu, Jul 27, 2017	35.73	35.83	35.55	35.83
443	AMEX	SPYD	Wed, Jul 26, 2017	35.63	35.67	35.50	35.65
442	AMEX	SPYD	Tue, Jul 25, 2017	35.51	35.66	35.47	35.57
441	AMEX	SPYD	Mon, Jul 24, 2017	35.68	35.68	35.50	35.52
440	AMEX	SPYD	Fri, Jul 21, 2017	35.62	35.68	35.51	35.68
439	AMEX	SPYD	Thu, Jul 20, 2017	35.68	35.73	35.61	35.65
438	AMEX	SPYD	Wed, Jul 19, 2017	35.73	35.73	35.35	35.65
437	AMEX	SPYD	Tue, Jul 18, 2017	35.48	35.48	35.33	35.41
436	AMEX	SPYD	Mon, Jul 17, 2017	35.43	35.51	35.41	35.42
435	AMEX	SPYD	Fri, Jul 14, 2017	35.22	35.45	35.22	35.39
434	AMEX	SPYD	Thu, Jul 13, 2017	35.16	35.23	35.07	35.12
433	AMEX	SPYD	Wed, Jul 12, 2017	35.07	35.24	35.07	35.10
432	AMEX	SPYD	Tue, Jul 11, 2017	34.91	35.04	34.65	34.83
431	AMEX	SPYD	Mon, Jul 10, 2017	35.01	35.01	34.92	34.92
430	AMEX	SPYD	Fri, Jul 7, 2017	34.98	35.00	34.84	34.97
429	AMEX	SPYD	Thu, Jul 6, 2017	35.20	35.20	34.78	34.84
428	AMEX	SPYD	Wed, Jul 5, 2017	35.70	35.70	35.25	35.28
427	AMEX	SPYD	Mon, Jul 3, 2017	35.44	35.63	35.42	35.60
426	AMEX	SPYD	Fri, Jun 30, 2017	35.31	35.41	35.25	35.30
425	AMEX	SPYD	Thu, Jun 29, 2017	35.50	35.50	35.12	35.27
424	AMEX	SPYD	Wed, Jun 28, 2017	35.59	35.67	35.50	35.53
423	AMEX	SPYD	Tue, Jun 27, 2017	35.69	35.69	35.41	35.43
422	AMEX	SPYD	Mon, Jun 26, 2017	35.53	35.73	35.53	35.67
421	AMEX	SPYD	Fri, Jun 23, 2017	35.38	35.53	35.38	35.49
420	AMEX	SPYD	Thu, Jun 22, 2017	35.28	35.46	35.22	35.36
419	AMEX	SPYD	Wed, Jun 21, 2017	35.52	35.52	35.13	35.23
418	AMEX	SPYD	Tue, Jun 20, 2017	35.73	35.73	35.45	35.48
417	AMEX	SPYD	Mon, Jun 19, 2017	35.69	35.73	35.60	35.73
416	AMEX	SPYD	Fri, Jun 16, 2017	35.51	35.58	35.38	35.56
415	AMEX	SPYD	Thu, Jun 15, 2017	35.56	35.86	35.56	35.44
414	AMEX	SPYD	Wed, Jun 14, 2017	35.80	35.89	35.66	35.77
413	AMEX	SPYD	Tue, Jun 13, 2017	35.86	35.86	35.59	35.77
412	AMEX	SPYD	Mon, Jun 12, 2017	35.52	35.73	35.52	35.64
411	AMEX	SPYD	Fri, Jun 9, 2017	35.20	35.48	35.18	35.48
410	AMEX	SPYD	Thu, Jun 8, 2017	35.63	35.63	35.02	35.10
409	AMEX	SPYD	Wed, Jun 7, 2017	35.30	35.30	35.12	35.19
408	AMEX	SPYD	Tue, Jun 6, 2017	35.33	35.33	35.15	35.22
407	AMEX	SPYD	Mon, Jun 5, 2017	35.48	35.48	35.28	35.35
406	AMEX	SPYD	Fri, Jun 2, 2017	35.52	35.55	35.41	35.45
405	AMEX	SPYD	Thu, Jun 1, 2017	35.25	35.47	35.10	35.47
404	AMEX	SPYD	Wed, May 31, 2017	35.27	35.27	34.98	35.16
403	AMEX	SPYD	Tue, May 30, 2017	35.14	35.22	35.05	35.16
402	AMEX	SPYD	Fri, May 26, 2017	35.33	35.33	35.05	35.15
401	AMEX	SPYD	Thu, May 25, 2017	35.20	35.25	35.12	35.18
400	AMEX	SPYD	Wed, May 24, 2017	35.09	35.11	35.02	35.09
399	AMEX	SPYD	Tue, May 23, 2017	35.09	35.09	34.91	34.98
398	AMEX	SPYD	Mon, May 22, 2017	34.80	34.98	34.80	34.95
397	AMEX	SPYD	Fri, May 19, 2017	34.62	34.84	34.47	34.75
396	AMEX	SPYD	Thu, May 18, 2017	34.44	34.54	34.26	34.54
395	AMEX	SPYD	Wed, May 17, 2017	34.58	34.62	34.44	34.44
394	AMEX	SPYD	Tue, May 16, 2017	34.96	34.96	34.65	34.71
393	AMEX	SPYD	Mon, May 15, 2017	34.68	35.02	34.68	34.90
392	AMEX	SPYD	Fri, May 12, 2017	34.80	34.80	34.65	34.69
391	AMEX	SPYD	Thu, May 11, 2017	35.04	35.04	34.69	34.77
390	AMEX	SPYD	Wed, May 10, 2017	34.93	35.09	34.90	35.08
389	AMEX	SPYD	Tue, May 9, 2017	35.00	35.00	34.79	34.88
388	AMEX	SPYD	Mon, May 8, 2017	35.14	35.14	34.85	34.97
387	AMEX	SPYD	Fri, May 5, 2017	34.77	35.07	34.77	35.06
386	AMEX	SPYD	Thu, May 4, 2017	34.89	34.89	34.52	34.72
385	AMEX	SPYD	Wed, May 3, 2017	34.95	35.00	34.79	34.85
384	AMEX	SPYD	Tue, May 2, 2017	35.09	35.09	34.98	35.00
383	AMEX	SPYD	Mon, May 1, 2017	35.16	35.17	34.96	35.01
382	AMEX	SPYD	Fri, Apr 28, 2017	35.35	35.35	35.02	35.11
381	AMEX	SPYD	Thu, Apr 27, 2017	35.44	35.45	35.26	35.27
380	AMEX	SPYD	Wed, Apr 26, 2017	35.58	35.61	35.37	35.39
379	AMEX	SPYD	Tue, Apr 25, 2017	35.53	35.58	35.46	35.58
378	AMEX	SPYD	Mon, Apr 24, 2017	35.59	35.59	35.27	35.41
377	AMEX	SPYD	Fri, Apr 21, 2017	35.45	35.45	35.22	35.24
376	AMEX	SPYD	Thu, Apr 20, 2017	35.39	35.45	35.25	35.42
375	AMEX	SPYD	Wed, Apr 19, 2017	35.49	35.49	35.25	35.27
374	AMEX	SPYD	Tue, Apr 18, 2017	35.30	35.43	35.30	35.41
373	AMEX	SPYD	Mon, Apr 17, 2017	35.27	35.37	35.19	35.36
372	AMEX	SPYD	Thu, Apr 13, 2017	35.38	35.45	35.13	35.16
371	AMEX	SPYD	Wed, Apr 12, 2017	35.45	35.46	35.31	35.38
370	AMEX	SPYD	Tue, Apr 11, 2017	35.37	35.46	35.24	35.44
369	AMEX	SPYD	Mon, Apr 10, 2017	35.30	35.48	35.29	35.38
368	AMEX	SPYD	Fri, Apr 7, 2017	35.33	35.39	35.25	35.25
367	AMEX	SPYD	Thu, Apr 6, 2017	35.18	35.41	35.08	35.34
366	AMEX	SPYD	Wed, Apr 5, 2017	35.21	35.45	35.07	35.12
365	AMEX	SPYD	Tue, Apr 4, 2017	35.16	35.22	35.05	35.21
364	AMEX	SPYD	Mon, Apr 3, 2017	35.33	35.33	34.97	35.16
363	AMEX	SPYD	Fri, Mar 31, 2017	35.29	35.40	35.25	35.26
362	AMEX	SPYD	Thu, Mar 30, 2017	35.21	35.28	35.06	35.26
361	AMEX	SPYD	Wed, Mar 29, 2017	35.01	35.24	34.96	35.22
360	AMEX	SPYD	Tue, Mar 28, 2017	34.69	35.14	34.68	35.09
359	AMEX	SPYD	Mon, Mar 27, 2017	34.75	35.00	34.68	34.82
358	AMEX	SPYD	Fri, Mar 24, 2017	35.01	35.05	34.80	34.93
357	AMEX	SPYD	Thu, Mar 23, 2017	34.98	35.18	34.87	34.95
356	AMEX	SPYD	Wed, Mar 22, 2017	34.85	34.97	34.69	34.97
355	AMEX	SPYD	Tue, Mar 21, 2017	35.26	35.30	34.85	34.93
354	AMEX	SPYD	Mon, Mar 20, 2017	35.29	35.40	35.15	35.25
353	AMEX	SPYD	Fri, Mar 17, 2017	35.54	35.54	35.32	35.38
352	AMEX	SPYD	Thu, Mar 16, 2017	35.75	36.05	35.55	35.28
351	AMEX	SPYD	Wed, Mar 15, 2017	35.33	35.84	35.33	35.76
350	AMEX	SPYD	Tue, Mar 14, 2017	35.29	35.29	35.06	35.25
349	AMEX	SPYD	Mon, Mar 13, 2017	35.38	35.46	35.27	35.39
348	AMEX	SPYD	Fri, Mar 10, 2017	35.40	35.46	35.20	35.38
347	AMEX	SPYD	Thu, Mar 9, 2017	35.40	35.46	35.06	35.20
346	AMEX	SPYD	Wed, Mar 8, 2017	35.60	35.60	35.34	35.41
345	AMEX	SPYD	Tue, Mar 7, 2017	35.80	35.80	35.56	35.61
344	AMEX	SPYD	Mon, Mar 6, 2017	36.39	36.39	35.71	35.84
343	AMEX	SPYD	Fri, Mar 3, 2017	36.11	36.11	35.85	36.04
342	AMEX	SPYD	Thu, Mar 2, 2017	36.25	36.25	36.07	36.12
341	AMEX	SPYD	Wed, Mar 1, 2017	36.24	36.35	36.10	36.21
340	AMEX	SPYD	Tue, Feb 28, 2017	36.22	36.22	36.01	36.08
339	AMEX	SPYD	Mon, Feb 27, 2017	36.18	36.28	36.10	36.22
338	AMEX	SPYD	Fri, Feb 24, 2017	35.88	36.16	35.80	36.16
337	AMEX	SPYD	Thu, Feb 23, 2017	36.02	36.14	35.84	35.98
336	AMEX	SPYD	Wed, Feb 22, 2017	36.03	36.03	35.84	35.95
335	AMEX	SPYD	Tue, Feb 21, 2017	35.70	35.99	35.62	35.97
334	AMEX	SPYD	Fri, Feb 17, 2017	35.49	35.62	35.43	35.62
333	AMEX	SPYD	Thu, Feb 16, 2017	35.66	35.71	35.53	35.62
332	AMEX	SPYD	Wed, Feb 15, 2017	35.54	35.68	35.38	35.61
331	AMEX	SPYD	Tue, Feb 14, 2017	35.64	35.64	35.38	35.62
330	AMEX	SPYD	Mon, Feb 13, 2017	35.69	35.69	35.45	35.61
329	AMEX	SPYD	Fri, Feb 10, 2017	35.30	35.45	35.24	35.44
328	AMEX	SPYD	Thu, Feb 9, 2017	35.24	35.30	35.15	35.23
327	AMEX	SPYD	Wed, Feb 8, 2017	34.95	35.17	34.91	35.17
326	AMEX	SPYD	Tue, Feb 7, 2017	35.07	35.10	34.93	34.98
325	AMEX	SPYD	Mon, Feb 6, 2017	35.20	35.20	35.00	35.08
324	AMEX	SPYD	Fri, Feb 3, 2017	35.10	35.29	35.00	35.24
323	AMEX	SPYD	Thu, Feb 2, 2017	34.72	34.96	34.65	34.94
322	AMEX	SPYD	Wed, Feb 1, 2017	35.41	35.41	34.65	34.77
321	AMEX	SPYD	Tue, Jan 31, 2017	34.95	35.11	34.72	35.11
320	AMEX	SPYD	Mon, Jan 30, 2017	35.08	35.08	34.72	34.93
319	AMEX	SPYD	Fri, Jan 27, 2017	35.44	35.44	35.05	35.12
318	AMEX	SPYD	Thu, Jan 26, 2017	35.67	35.67	35.34	35.36
317	AMEX	SPYD	Wed, Jan 25, 2017	35.59	35.69	35.53	35.66
316	AMEX	SPYD	Tue, Jan 24, 2017	35.00	35.37	34.96	35.33
315	AMEX	SPYD	Mon, Jan 23, 2017	34.96	34.96	34.72	34.87
314	AMEX	SPYD	Fri, Jan 20, 2017	34.94	35.05	34.86	34.94
313	AMEX	SPYD	Thu, Jan 19, 2017	35.24	35.24	34.65	34.77
312	AMEX	SPYD	Wed, Jan 18, 2017	35.13	35.13	34.92	35.05
311	AMEX	SPYD	Tue, Jan 17, 2017	34.93	35.18	34.93	35.02
310	AMEX	SPYD	Fri, Jan 13, 2017	35.00	35.18	35.00	35.05
309	AMEX	SPYD	Thu, Jan 12, 2017	35.07	35.07	34.72	35.02
308	AMEX	SPYD	Wed, Jan 11, 2017	34.92	35.12	34.89	35.08
307	AMEX	SPYD	Tue, Jan 10, 2017	35.01	35.11	34.88	34.93
306	AMEX	SPYD	Mon, Jan 9, 2017	35.30	35.30	35.01	35.01
305	AMEX	SPYD	Fri, Jan 6, 2017	35.33	35.38	35.13	35.30
304	AMEX	SPYD	Thu, Jan 5, 2017	35.54	35.54	35.00	35.24
303	AMEX	SPYD	Wed, Jan 4, 2017	35.41	35.58	35.40	35.53
302	AMEX	SPYD	Tue, Jan 3, 2017	35.18	35.29	34.95	35.16
301	AMEX	SPYD	Fri, Dec 30, 2016	35.07	35.07	34.75	34.86
300	AMEX	SPYD	Thu, Dec 29, 2016	35.04	35.04	34.86	34.96
299	AMEX	SPYD	Wed, Dec 28, 2016	35.45	35.45	34.88	34.90
298	AMEX	SPYD	Tue, Dec 27, 2016	35.81	35.81	35.25	35.30
297	AMEX	SPYD	Fri, Dec 23, 2016	35.12	35.19	35.07	35.16
296	AMEX	SPYD	Thu, Dec 22, 2016	35.31	35.31	35.01	35.08
295	AMEX	SPYD	Wed, Dec 21, 2016	35.48	35.73	35.28	35.28
294	AMEX	SPYD	Tue, Dec 20, 2016	35.40	35.55	35.33	35.41
293	AMEX	SPYD	Mon, Dec 19, 2016	35.28	35.35	35.15	35.24
292	AMEX	SPYD	Fri, Dec 16, 2016	35.45	35.45	35.16	35.22
291	AMEX	SPYD	Thu, Dec 15, 2016	35.88	36.08	35.78	35.35
290	AMEX	SPYD	Wed, Dec 14, 2016	36.75	36.75	35.78	35.80
289	AMEX	SPYD	Tue, Dec 13, 2016	36.40	36.45	36.15	36.38
288	AMEX	SPYD	Mon, Dec 12, 2016	36.39	36.47	36.16	36.23
287	AMEX	SPYD	Fri, Dec 9, 2016	36.47	36.48	36.26	36.41
286	AMEX	SPYD	Thu, Dec 8, 2016	36.29	36.49	35.96	36.40
285	AMEX	SPYD	Wed, Dec 7, 2016	35.57	36.30	35.57	36.28
284	AMEX	SPYD	Tue, Dec 6, 2016	35.57	35.57	35.30	35.52
283	AMEX	SPYD	Mon, Dec 5, 2016	35.53	35.53	35.22	35.38
282	AMEX	SPYD	Fri, Dec 2, 2016	35.34	35.34	35.00	35.09
281	AMEX	SPYD	Thu, Dec 1, 2016	35.32	35.37	34.97	35.02
280	AMEX	SPYD	Wed, Nov 30, 2016	35.23	35.32	35.10	35.21
279	AMEX	SPYD	Tue, Nov 29, 2016	35.10	35.14	34.95	35.06
278	AMEX	SPYD	Mon, Nov 28, 2016	35.32	35.59	35.02	35.05
277	AMEX	SPYD	Fri, Nov 25, 2016	35.24	35.28	35.19	35.24
276	AMEX	SPYD	Wed, Nov 23, 2016	35.12	35.15	35.00	35.13
275	AMEX	SPYD	Tue, Nov 22, 2016	35.09	35.11	35.00	35.11
274	AMEX	SPYD	Mon, Nov 21, 2016	34.91	34.97	34.83	34.97
273	AMEX	SPYD	Fri, Nov 18, 2016	34.94	34.94	34.60	34.64
272	AMEX	SPYD	Thu, Nov 17, 2016	34.75	34.75	34.57	34.71
271	AMEX	SPYD	Wed, Nov 16, 2016	34.70	34.70	34.46	34.59
270	AMEX	SPYD	Tue, Nov 15, 2016	34.91	34.91	34.46	34.69
269	AMEX	SPYD	Mon, Nov 14, 2016	34.44	34.48	34.22	34.46
268	AMEX	SPYD	Fri, Nov 11, 2016	34.07	34.16	33.88	34.10
267	AMEX	SPYD	Thu, Nov 10, 2016	34.13	34.27	33.91	34.12
266	AMEX	SPYD	Wed, Nov 9, 2016	33.71	33.89	33.10	33.79
265	AMEX	SPYD	Tue, Nov 8, 2016	33.32	33.53	33.15	33.47
264	AMEX	SPYD	Mon, Nov 7, 2016	33.14	33.28	33.01	33.27
263	AMEX	SPYD	Fri, Nov 4, 2016	32.69	32.84	32.55	32.60
262	AMEX	SPYD	Thu, Nov 3, 2016	32.73	32.74	32.49	32.49
261	AMEX	SPYD	Wed, Nov 2, 2016	33.00	33.00	32.58	32.68
260	AMEX	SPYD	Tue, Nov 1, 2016	33.65	33.65	32.85	33.04
259	AMEX	SPYD	Mon, Oct 31, 2016	33.53	33.57	33.48	33.51
258	AMEX	SPYD	Fri, Oct 28, 2016	33.40	33.70	33.36	33.48
257	AMEX	SPYD	Thu, Oct 27, 2016	33.95	33.95	33.44	33.44
256	AMEX	SPYD	Wed, Oct 26, 2016	33.68	33.79	33.54	33.74
255	AMEX	SPYD	Tue, Oct 25, 2016	33.81	33.85	33.66	33.71
254	AMEX	SPYD	Mon, Oct 24, 2016	33.97	33.98	33.70	33.87
253	AMEX	SPYD	Fri, Oct 21, 2016	33.68	33.79	33.52	33.79
252	AMEX	SPYD	Thu, Oct 20, 2016	33.86	33.86	33.65	33.78
251	AMEX	SPYD	Wed, Oct 19, 2016	33.71	33.89	33.59	33.82
250	AMEX	SPYD	Tue, Oct 18, 2016	33.64	33.73	33.50	33.64
249	AMEX	SPYD	Mon, Oct 17, 2016	33.52	33.58	33.40	33.43
248	AMEX	SPYD	Fri, Oct 14, 2016	33.79	33.83	33.48	33.48
247	AMEX	SPYD	Thu, Oct 13, 2016	33.65	33.74	33.20	33.70
246	AMEX	SPYD	Wed, Oct 12, 2016	33.56	33.73	33.56	33.71
245	AMEX	SPYD	Tue, Oct 11, 2016	33.95	33.95	33.47	33.58
244	AMEX	SPYD	Mon, Oct 10, 2016	34.17	34.17	33.97	34.01
243	AMEX	SPYD	Fri, Oct 7, 2016	34.06	34.15	33.76	33.89
242	AMEX	SPYD	Thu, Oct 6, 2016	33.99	33.99	33.77	33.93
241	AMEX	SPYD	Wed, Oct 5, 2016	33.95	33.99	33.92	33.94
240	AMEX	SPYD	Tue, Oct 4, 2016	34.22	34.22	33.69	33.78
239	AMEX	SPYD	Mon, Oct 3, 2016	34.32	34.32	34.05	34.13
238	AMEX	SPYD	Fri, Sep 30, 2016	34.28	34.43	34.27	34.34
237	AMEX	SPYD	Thu, Sep 29, 2016	34.41	34.45	34.09	34.12
236	AMEX	SPYD	Wed, Sep 28, 2016	34.51	34.51	33.99	34.39
235	AMEX	SPYD	Tue, Sep 27, 2016	34.08	34.13	33.95	34.05
234	AMEX	SPYD	Mon, Sep 26, 2016	34.21	34.21	34.01	34.01
233	AMEX	SPYD	Fri, Sep 23, 2016	34.33	34.39	34.25	34.26
232	AMEX	SPYD	Thu, Sep 22, 2016	34.34	34.41	34.13	34.36
231	AMEX	SPYD	Wed, Sep 21, 2016	33.79	34.09	33.70	34.06
230	AMEX	SPYD	Tue, Sep 20, 2016	33.80	33.80	33.59	33.60
229	AMEX	SPYD	Mon, Sep 19, 2016	33.68	33.89	33.64	33.74
228	AMEX	SPYD	Fri, Sep 16, 2016	33.91	33.91	33.45	33.59
227	AMEX	SPYD	Thu, Sep 15, 2016	33.65	34.00	33.60	33.64
226	AMEX	SPYD	Wed, Sep 14, 2016	33.74	33.92	33.56	33.57
225	AMEX	SPYD	Tue, Sep 13, 2016	34.05	34.05	33.55	33.74
224	AMEX	SPYD	Mon, Sep 12, 2016	33.78	34.46	33.67	34.42
223	AMEX	SPYD	Fri, Sep 9, 2016	34.81	34.81	33.90	33.90
222	AMEX	SPYD	Thu, Sep 8, 2016	35.26	35.26	34.88	34.97
221	AMEX	SPYD	Wed, Sep 7, 2016	34.73	35.02	34.73	35.02
220	AMEX	SPYD	Tue, Sep 6, 2016	34.64	34.70	34.52	34.69
219	AMEX	SPYD	Fri, Sep 2, 2016	34.64	34.70	34.50	34.59
218	AMEX	SPYD	Thu, Sep 1, 2016	34.49	34.49	34.19	34.29
217	AMEX	SPYD	Wed, Aug 31, 2016	34.69	34.69	34.32	34.48
216	AMEX	SPYD	Tue, Aug 30, 2016	34.79	34.79	34.56	34.64
215	AMEX	SPYD	Mon, Aug 29, 2016	34.60	34.77	34.60	34.73
214	AMEX	SPYD	Fri, Aug 26, 2016	34.75	34.97	34.35	34.48
213	AMEX	SPYD	Thu, Aug 25, 2016	34.47	34.67	34.47	34.64
212	AMEX	SPYD	Wed, Aug 24, 2016	34.91	34.91	34.52	34.52
211	AMEX	SPYD	Tue, Aug 23, 2016	34.69	34.86	34.69	34.81
210	AMEX	SPYD	Mon, Aug 22, 2016	34.55	34.55	34.37	34.50
209	AMEX	SPYD	Fri, Aug 19, 2016	34.50	34.60	34.48	34.55
208	AMEX	SPYD	Thu, Aug 18, 2016	34.51	34.71	34.51	34.67
207	AMEX	SPYD	Wed, Aug 17, 2016	34.51	34.51	34.14	34.49
206	AMEX	SPYD	Tue, Aug 16, 2016	34.58	34.58	34.42	34.42
205	AMEX	SPYD	Mon, Aug 15, 2016	34.57	34.70	34.57	34.60
204	AMEX	SPYD	Fri, Aug 12, 2016	34.53	34.61	34.41	34.41
203	AMEX	SPYD	Thu, Aug 11, 2016	34.34	34.49	34.07	34.44
202	AMEX	SPYD	Wed, Aug 10, 2016	34.65	34.65	34.05	34.05
201	AMEX	SPYD	Tue, Aug 9, 2016	34.31	34.31	34.10	34.13
200	AMEX	SPYD	Mon, Aug 8, 2016	34.30	34.40	34.29	34.31
199	AMEX	SPYD	Fri, Aug 5, 2016	34.26	34.26	34.09	34.21
198	AMEX	SPYD	Thu, Aug 4, 2016	34.13	34.13	33.90	33.95
197	AMEX	SPYD	Wed, Aug 3, 2016	33.71	34.08	33.71	34.05
196	AMEX	SPYD	Tue, Aug 2, 2016	34.38	34.38	33.73	33.84
195	AMEX	SPYD	Mon, Aug 1, 2016	34.68	34.68	34.31	34.38
194	AMEX	SPYD	Fri, Jul 29, 2016	34.23	34.62	34.23	34.62
193	AMEX	SPYD	Thu, Jul 28, 2016	34.24	34.38	34.15	34.37
192	AMEX	SPYD	Wed, Jul 27, 2016	34.76	34.76	34.29	34.33
191	AMEX	SPYD	Tue, Jul 26, 2016	34.58	34.68	34.39	34.59
190	AMEX	SPYD	Mon, Jul 25, 2016	34.93	34.93	34.43	34.50
189	AMEX	SPYD	Fri, Jul 22, 2016	34.53	34.67	34.48	34.67
188	AMEX	SPYD	Thu, Jul 21, 2016	34.50	34.57	34.38	34.44
187	AMEX	SPYD	Wed, Jul 20, 2016	34.78	34.82	34.33	34.52
186	AMEX	SPYD	Tue, Jul 19, 2016	34.65	34.66	34.37	34.48
185	AMEX	SPYD	Mon, Jul 18, 2016	34.82	34.82	34.45	34.64
184	AMEX	SPYD	Fri, Jul 15, 2016	34.54	34.71	34.39	34.59
183	AMEX	SPYD	Thu, Jul 14, 2016	34.74	34.74	34.35	34.42
182	AMEX	SPYD	Wed, Jul 13, 2016	34.49	34.49	34.20	34.36
181	AMEX	SPYD	Tue, Jul 12, 2016	34.19	34.47	34.19	34.35
180	AMEX	SPYD	Mon, Jul 11, 2016	34.02	34.02	33.80	33.98
179	AMEX	SPYD	Fri, Jul 8, 2016	33.35	33.82	33.35	33.82
178	AMEX	SPYD	Thu, Jul 7, 2016	33.58	33.58	33.16	33.24
177	AMEX	SPYD	Wed, Jul 6, 2016	33.15	33.49	33.06	33.47
176	AMEX	SPYD	Tue, Jul 5, 2016	33.62	33.62	33.22	33.39
175	AMEX	SPYD	Fri, Jul 1, 2016	33.55	33.87	33.34	33.65
174	AMEX	SPYD	Thu, Jun 30, 2016	33.22	33.53	32.95	33.53
173	AMEX	SPYD	Wed, Jun 29, 2016	32.72	33.06	32.70	33.02
172	AMEX	SPYD	Tue, Jun 28, 2016	32.29	32.45	32.09	32.45
171	AMEX	SPYD	Mon, Jun 27, 2016	32.25	32.60	31.75	31.88
170	AMEX	SPYD	Fri, Jun 24, 2016	32.18	33.03	32.18	32.53
169	AMEX	SPYD	Thu, Jun 23, 2016	33.25	33.34	33.18	33.34
168	AMEX	SPYD	Wed, Jun 22, 2016	33.04	33.16	32.98	33.00
167	AMEX	SPYD	Tue, Jun 21, 2016	33.21	33.24	32.98	33.13
166	AMEX	SPYD	Mon, Jun 20, 2016	33.43	33.43	33.05	33.09
165	AMEX	SPYD	Fri, Jun 17, 2016	32.81	32.88	32.66	32.88
164	AMEX	SPYD	Thu, Jun 16, 2016	32.74	32.99	32.54	32.66
163	AMEX	SPYD	Wed, Jun 15, 2016	32.94	33.02	32.84	32.84
162	AMEX	SPYD	Tue, Jun 14, 2016	32.84	32.85	32.71	32.80
161	AMEX	SPYD	Mon, Jun 13, 2016	33.09	33.20	32.92	32.93
160	AMEX	SPYD	Fri, Jun 10, 2016	33.30	33.30	33.01	33.13
159	AMEX	SPYD	Thu, Jun 9, 2016	33.74	33.74	33.30	33.54
158	AMEX	SPYD	Wed, Jun 8, 2016	33.90	33.90	33.51	33.58
157	AMEX	SPYD	Tue, Jun 7, 2016	33.66	33.66	33.42	33.50
156	AMEX	SPYD	Mon, Jun 6, 2016	33.13	33.33	33.10	33.29
155	AMEX	SPYD	Fri, Jun 3, 2016	32.75	33.05	32.75	33.02
154	AMEX	SPYD	Thu, Jun 2, 2016	32.73	32.84	32.64	32.84
153	AMEX	SPYD	Wed, Jun 1, 2016	32.66	32.66	32.50	32.65
152	AMEX	SPYD	Tue, May 31, 2016	32.56	32.71	32.47	32.65
151	AMEX	SPYD	Fri, May 27, 2016	32.25	32.51	32.25	32.50
150	AMEX	SPYD	Thu, May 26, 2016	32.70	32.70	32.29	32.38
149	AMEX	SPYD	Wed, May 25, 2016	32.08	32.31	32.08	32.30
148	AMEX	SPYD	Tue, May 24, 2016	32.24	32.24	31.87	32.05
147	AMEX	SPYD	Mon, May 23, 2016	31.80	31.83	31.69	31.69
146	AMEX	SPYD	Fri, May 20, 2016	31.60	31.79	31.60	31.69
145	AMEX	SPYD	Thu, May 19, 2016	31.27	31.59	31.25	31.53
144	AMEX	SPYD	Wed, May 18, 2016	32.13	32.13	31.41	31.56
143	AMEX	SPYD	Tue, May 17, 2016	32.61	32.61	32.00	32.09
142	AMEX	SPYD	Mon, May 16, 2016	32.18	32.39	32.18	32.33
141	AMEX	SPYD	Fri, May 13, 2016	32.23	32.31	32.00	32.04
140	AMEX	SPYD	Thu, May 12, 2016	32.52	32.52	32.30	32.36
139	AMEX	SPYD	Wed, May 11, 2016	32.64	32.64	32.23	32.32
138	AMEX	SPYD	Tue, May 10, 2016	32.49	32.60	32.33	32.60
137	AMEX	SPYD	Mon, May 9, 2016	32.38	32.38	32.20	32.34
136	AMEX	SPYD	Fri, May 6, 2016	32.26	32.34	32.18	32.30
135	AMEX	SPYD	Thu, May 5, 2016	32.61	32.61	32.16	32.22
134	AMEX	SPYD	Wed, May 4, 2016	32.26	32.48	32.26	32.40
133	AMEX	SPYD	Tue, May 3, 2016	32.64	32.64	32.24	32.38
132	AMEX	SPYD	Mon, May 2, 2016	32.85	32.85	32.55	32.73
131	AMEX	SPYD	Fri, Apr 29, 2016	32.76	32.80	32.34	32.63
130	AMEX	SPYD	Thu, Apr 28, 2016	33.00	33.03	32.67	32.69
129	AMEX	SPYD	Wed, Apr 27, 2016	32.61	33.06	32.61	33.00
128	AMEX	SPYD	Tue, Apr 26, 2016	32.49	32.62	32.46	32.61
127	AMEX	SPYD	Mon, Apr 25, 2016	32.48	32.48	32.07	32.34
126	AMEX	SPYD	Fri, Apr 22, 2016	32.21	32.50	32.21	32.40
125	AMEX	SPYD	Thu, Apr 21, 2016	32.72	32.72	32.15	32.17
124	AMEX	SPYD	Wed, Apr 20, 2016	32.70	32.79	32.56	32.59
123	AMEX	SPYD	Tue, Apr 19, 2016	32.32	32.78	32.32	32.78
122	AMEX	SPYD	Mon, Apr 18, 2016	32.27	32.45	32.00	32.33
121	AMEX	SPYD	Fri, Apr 15, 2016	32.29	32.31	32.19	32.27
120	AMEX	SPYD	Thu, Apr 14, 2016	32.40	32.40	32.11	32.24
119	AMEX	SPYD	Wed, Apr 13, 2016	32.30	32.36	32.15	32.32
118	AMEX	SPYD	Tue, Apr 12, 2016	31.93	32.11	31.83	32.11
117	AMEX	SPYD	Mon, Apr 11, 2016	31.83	32.02	31.77	31.86
116	AMEX	SPYD	Fri, Apr 8, 2016	31.90	31.92	31.57	31.57
115	AMEX	SPYD	Thu, Apr 7, 2016	31.73	32.30	31.37	32.01
114	AMEX	SPYD	Wed, Apr 6, 2016	31.72	31.78	31.59	31.78
113	AMEX	SPYD	Tue, Apr 5, 2016	31.93	31.93	31.93	31.49
112	AMEX	SPYD	Mon, Apr 4, 2016	32.25	32.25	31.93	31.93
111	AMEX	SPYD	Fri, Apr 1, 2016	32.08	32.11	31.85	32.11
110	AMEX	SPYD	Thu, Mar 31, 2016	32.26	32.26	32.23	32.19
109	AMEX	SPYD	Wed, Mar 30, 2016	32.40	32.40	32.06	32.06
108	AMEX	SPYD	Tue, Mar 29, 2016	31.76	31.93	31.45	32.13
107	AMEX	SPYD	Mon, Mar 28, 2016	31.89	31.89	31.50	31.78
106	AMEX	SPYD	Thu, Mar 24, 2016	31.65	31.72	31.37	31.59
105	AMEX	SPYD	Wed, Mar 23, 2016	32.00	32.11	31.58	31.70
104	AMEX	SPYD	Tue, Mar 22, 2016	32.01	32.13	31.88	31.96
103	AMEX	SPYD	Mon, Mar 21, 2016	32.30	32.30	31.87	32.06
102	AMEX	SPYD	Fri, Mar 18, 2016	33.74	34.03	31.96	32.16
101	AMEX	SPYD	Thu, Mar 17, 2016	31.98	32.46	31.98	32.14
100	AMEX	SPYD	Wed, Mar 16, 2016	31.55	32.00	31.47	31.97
99	AMEX	SPYD	Tue, Mar 15, 2016	31.76	31.76	31.76	31.36
98	AMEX	SPYD	Mon, Mar 14, 2016	31.75	31.76	31.57	31.76
97	AMEX	SPYD	Fri, Mar 11, 2016	31.21	31.21	31.21	31.73
96	AMEX	SPYD	Thu, Mar 10, 2016	31.20	31.20	31.20	31.21
95	AMEX	SPYD	Wed, Mar 9, 2016	31.14	31.34	31.12	31.20
94	AMEX	SPYD	Tue, Mar 8, 2016	31.77	31.77	31.06	31.06
93	AMEX	SPYD	Mon, Mar 7, 2016	31.24	31.82	31.24	31.59
92	AMEX	SPYD	Fri, Mar 4, 2016	31.15	31.43	30.84	31.25
91	AMEX	SPYD	Thu, Mar 3, 2016	30.42	30.42	30.42	30.97
90	AMEX	SPYD	Wed, Mar 2, 2016	30.30	30.42	30.01	30.42
89	AMEX	SPYD	Tue, Mar 1, 2016	29.93	30.13	29.93	30.03
88	AMEX	SPYD	Mon, Feb 29, 2016	30.16	30.16	29.77	29.82
87	AMEX	SPYD	Fri, Feb 26, 2016	30.19	30.19	29.80	29.80
86	AMEX	SPYD	Thu, Feb 25, 2016	29.60	29.83	29.60	29.83
85	AMEX	SPYD	Wed, Feb 24, 2016	29.00	29.59	29.00	29.59
84	AMEX	SPYD	Tue, Feb 23, 2016	29.71	29.71	29.40	29.42
83	AMEX	SPYD	Mon, Feb 22, 2016	29.48	29.63	29.44	29.63
82	AMEX	SPYD	Fri, Feb 19, 2016	28.94	29.09	28.94	29.09
81	AMEX	SPYD	Thu, Feb 18, 2016	29.28	29.49	29.25	29.44
80	AMEX	SPYD	Wed, Feb 17, 2016	29.05	29.25	28.90	29.20
79	AMEX	SPYD	Tue, Feb 16, 2016	28.51	28.67	28.23	28.67
78	AMEX	SPYD	Fri, Feb 12, 2016	28.17	28.17	27.94	28.01
77	AMEX	SPYD	Thu, Feb 11, 2016	27.92	28.07	27.55	27.73
76	AMEX	SPYD	Wed, Feb 10, 2016	28.75	28.75	28.14	28.14
75	AMEX	SPYD	Tue, Feb 9, 2016	28.43	28.44	28.25	28.32
74	AMEX	SPYD	Mon, Feb 8, 2016	28.63	28.63	28.33	28.59
73	AMEX	SPYD	Fri, Feb 5, 2016	29.01	29.22	29.01	29.08
72	AMEX	SPYD	Thu, Feb 4, 2016	29.07	29.47	29.07	29.28
71	AMEX	SPYD	Wed, Feb 3, 2016	28.75	29.04	28.39	29.04
70	AMEX	SPYD	Tue, Feb 2, 2016	28.77	28.77	28.34	28.34
69	AMEX	SPYD	Mon, Feb 1, 2016	28.87	28.87	28.68	28.84
68	AMEX	SPYD	Fri, Jan 29, 2016	28.65	28.96	28.54	28.93
67	AMEX	SPYD	Thu, Jan 28, 2016	28.15	28.35	28.15	28.35
66	AMEX	SPYD	Wed, Jan 27, 2016	28.12	28.32	27.94	28.00
65	AMEX	SPYD	Tue, Jan 26, 2016	27.85	28.14	27.85	28.09
64	AMEX	SPYD	Mon, Jan 25, 2016	27.88	27.99	27.66	27.66
63	AMEX	SPYD	Fri, Jan 22, 2016	27.76	28.08	27.76	28.08
62	AMEX	SPYD	Thu, Jan 21, 2016	27.11	27.57	27.11	27.54
61	AMEX	SPYD	Wed, Jan 20, 2016	27.47	27.52	26.69	27.19
60	AMEX	SPYD	Tue, Jan 19, 2016	28.03	28.03	27.45	27.76
59	AMEX	SPYD	Fri, Jan 15, 2016	29.28	29.28	27.40	27.65
58	AMEX	SPYD	Thu, Jan 14, 2016	28.05	28.05	27.75	27.91
57	AMEX	SPYD	Wed, Jan 13, 2016	28.27	28.27	27.59	27.61
56	AMEX	SPYD	Tue, Jan 12, 2016	28.52	28.52	27.90	28.08
55	AMEX	SPYD	Mon, Jan 11, 2016	28.29	28.29	27.93	28.07
54	AMEX	SPYD	Fri, Jan 8, 2016	28.52	28.54	28.07	28.07
53	AMEX	SPYD	Thu, Jan 7, 2016	28.50	28.64	28.30	28.30
52	AMEX	SPYD	Wed, Jan 6, 2016	29.17	29.17	28.77	28.77
51	AMEX	SPYD	Tue, Jan 5, 2016	29.12	29.27	28.94	29.27
50	AMEX	SPYD	Mon, Jan 4, 2016	29.24	29.24	28.70	29.02
49	AMEX	SPYD	Thu, Dec 31, 2015	29.49	29.49	29.12	29.26
48	AMEX	SPYD	Wed, Dec 30, 2015	29.83	29.83	29.44	29.46
47	AMEX	SPYD	Tue, Dec 29, 2015	29.63	29.63	29.56	29.60
46	AMEX	SPYD	Mon, Dec 28, 2015	29.38	29.38	29.29	29.29
45	AMEX	SPYD	Thu, Dec 24, 2015	29.41	29.45	29.41	29.45
44	AMEX	SPYD	Wed, Dec 23, 2015	29.19	29.42	29.19	29.35
43	AMEX	SPYD	Tue, Dec 22, 2015	28.70	28.84	28.70	28.84
42	AMEX	SPYD	Mon, Dec 21, 2015	29.02	29.02	28.51	28.51
41	AMEX	SPYD	Fri, Dec 18, 2015	28.91	28.91	28.60	28.68
40	AMEX	SPYD	Thu, Dec 17, 2015	29.91	29.91	29.34	29.39
39	AMEX	SPYD	Wed, Dec 16, 2015	29.41	29.63	29.29	29.61
38	AMEX	SPYD	Tue, Dec 15, 2015	29.07	29.22	29.07	29.10
37	AMEX	SPYD	Mon, Dec 14, 2015	28.71	28.71	28.46	28.71
36	AMEX	SPYD	Fri, Dec 11, 2015	28.87	28.87	28.64	28.67
35	AMEX	SPYD	Thu, Dec 10, 2015	29.13	29.24	29.02	29.10
34	AMEX	SPYD	Wed, Dec 9, 2015	29.14	29.52	28.96	29.00
33	AMEX	SPYD	Tue, Dec 8, 2015	29.06	29.18	29.06	29.16
32	AMEX	SPYD	Mon, Dec 7, 2015	29.60	29.60	29.22	29.22
31	AMEX	SPYD	Fri, Dec 4, 2015	29.29	29.40	29.21	29.21
30	AMEX	SPYD	Thu, Dec 3, 2015	29.74	29.74	29.21	29.21
29	AMEX	SPYD	Wed, Dec 2, 2015	29.83	29.83	29.40	29.41
28	AMEX	SPYD	Tue, Dec 1, 2015	29.94	29.95	29.79	29.95
27	AMEX	SPYD	Mon, Nov 30, 2015	29.85	31.19	29.73	29.73
26	AMEX	SPYD	Fri, Nov 27, 2015	29.78	29.78	29.78	29.78
25	AMEX	SPYD	Wed, Nov 25, 2015	29.99	29.99	29.79	29.83
24	AMEX	SPYD	Tue, Nov 24, 2015	29.66	29.86	29.57	29.86
23	AMEX	SPYD	Mon, Nov 23, 2015	29.88	29.88	29.70	29.70
22	AMEX	SPYD	Fri, Nov 20, 2015	29.82	29.86	29.82	29.84
21	AMEX	SPYD	Thu, Nov 19, 2015	29.72	29.74	29.70	29.74
20	AMEX	SPYD	Wed, Nov 18, 2015	29.42	29.67	29.33	29.67
19	AMEX	SPYD	Tue, Nov 17, 2015	29.59	29.59	29.20	29.20
18	AMEX	SPYD	Mon, Nov 16, 2015	28.97	29.42	28.97	29.42
17	AMEX	SPYD	Fri, Nov 13, 2015	29.23	29.23	28.91	28.95
16	AMEX	SPYD	Thu, Nov 12, 2015	29.51	29.51	29.26	29.29
15	AMEX	SPYD	Wed, Nov 11, 2015	29.60	29.61	29.57	29.57
14	AMEX	SPYD	Tue, Nov 10, 2015	29.59	29.59	29.55	29.58
13	AMEX	SPYD	Mon, Nov 9, 2015	29.55	29.55	29.45	29.48
12	AMEX	SPYD	Fri, Nov 6, 2015	30.00	30.00	29.58	29.65
11	AMEX	SPYD	Thu, Nov 5, 2015	30.49	30.49	30.16	30.16
10	AMEX	SPYD	Wed, Nov 4, 2015	30.73	30.73	30.26	30.30
9	AMEX	SPYD	Tue, Nov 3, 2015	30.32	30.46	30.27	30.45
8	AMEX	SPYD	Mon, Nov 2, 2015	30.29	30.29	30.10	30.10
7	AMEX	SPYD	Fri, Oct 30, 2015	30.19	30.19	29.94	30.13
6	AMEX	SPYD	Thu, Oct 29, 2015	29.80	29.98	29.80	29.98
5	AMEX	SPYD	Wed, Oct 28, 2015	30.06	30.15	29.75	29.75
4	AMEX	SPYD	Tue, Oct 27, 2015	30.06	30.06	29.83	29.92
3	AMEX	SPYD	Mon, Oct 26, 2015	30.64	30.64	30.05	30.12
2	AMEX	SPYD	Fri, Oct 23, 2015	30.44	30.45	30.20	30.23
1	AMEX	SPYD	Thu, Oct 22, 2015	30.19	30.45	30.19	30.38
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Series Trust SPDR Portfolio S&P 500 High Dividend ETF AMEX:SPYD Historical Prices

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

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024