TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE SPX 2007-03-12 1402.8 1409.34 1398.4 1406.6 SPX 2007-03-13 1406.23 1406.23 1377.71 1377.95 SPX 2007-03-14 1377.86 1388.09 1363.98 1387.17 SPX 2007-03-15 1387.11 1395.73 1385.16 1392.28 SPX 2007-03-16 1392.28 1397.51 1383.63 1386.95 SPX 2007-03-19 1386.95 1403.2 1386.95 1402.06 SPX 2007-03-20 1402.04 1411.53 1400.7 1410.94 SPX 2007-03-21 1410.92 1437.77 1409.75 1435.04 SPX 2007-03-22 1435.04 1437.66 1429.88 1434.54 SPX 2007-03-23 1434.54 1438.89 1433.21 1436.11 SPX 2007-03-26 1436.11 1437.65 1423.28 1437.5 SPX 2007-03-27 1437.49 1437.49 1425.54 1428.61 SPX 2007-03-28 1428.35 1428.35 1414.07 1417.23 SPX 2007-03-29 1417.17 1426.24 1413.27 1422.53 SPX 2007-03-30 1422.52 1429.22 1408.9 1420.86 SPX 2007-04-02 1420.83 1425.49 1416.37 1424.55 SPX 2007-04-03 1424.27 1440.57 1424.27 1437.77 SPX 2007-04-04 1437.75 1440.16 1435.08 1439.37 SPX 2007-04-05 1438.94 1444.88 1436.67 1443.76 SPX 2007-04-09 1443.77 1448.1 1443.28 1444.61 SPX 2007-04-10 1444.58 1448.73 1443.99 1448.39 SPX 2007-04-11 1448.23 1448.39 1436.15 1438.87 SPX 2007-04-12 1438.87 1448.02 1433.91 1447.8 SPX 2007-04-13 1447.8 1453.11 1444.15 1452.85 SPX 2007-04-16 1452.84 1468.62 1452.84 1468.47 SPX 2007-04-17 1468.47 1474.35 1467.15 1471.48 SPX 2007-04-18 1471.47 1476.57 1466.41 1472.5 SPX 2007-04-19 1472.48 1474.23 1464.47 1470.73 SPX 2007-04-20 1470.69 1484.74 1470.69 1484.35 SPX 2007-04-23 1484.33 1487.32 1480.19 1480.93 SPX 2007-04-24 1480.93 1483.82 1473.74 1480.41 SPX 2007-04-25 1480.28 1496.59 1480.28 1495.42 SPX 2007-04-26 1495.27 1498.02 1491.17 1494.25 SPX 2007-04-27 1494.21 1497.32 1488.67 1494.07 SPX 2007-04-30 1494.07 1497.16 1482.29 1482.37 SPX 2007-05-01 1483 1487.27 1476.7 1486.3 SPX 2007-05-02 1486.13 1499.1 1486.13 1495.92 SPX 2007-05-03 1495.56 1503.34 1495.56 1502.39 SPX 2007-05-04 1502.35 1510.34 1501.8 1505.62 SPX 2007-05-07 1505.57 1511 1505.54 1509.48 SPX 2007-05-08 1509.36 1509.36 1500.66 1507.72 SPX 2007-05-09 1507.32 1513.8 1503.77 1512.58 SPX 2007-05-10 1512.33 1512.33 1491.42 1491.47 SPX 2007-05-11 1491.47 1506.24 1491.47 1505.85 SPX 2007-05-14 1505.76 1510.9 1498.34 1503.15 SPX 2007-05-15 1503.11 1514.83 1500.43 1501.19 SPX 2007-05-16 1500.75 1514.15 1500.75 1514.14 SPX 2007-05-17 1514.01 1517.14 1509.29 1512.75 SPX 2007-05-18 1512.74 1522.75 1512.74 1522.75 SPX 2007-05-21 1522.75 1529.87 1522.71 1525.1 SPX 2007-05-22 1525.1 1529.24 1522.05 1524.12 SPX 2007-05-23 1524.09 1532.43 1521.9 1522.28 SPX 2007-05-24 1522.1 1529.31 1505.18 1507.51 SPX 2007-05-25 1507.5 1517.41 1507.5 1515.73 SPX 2007-05-29 1515.55 1521.8 1512.02 1518.11 SPX 2007-05-30 1517.6 1530.23 1510.06 1530.23 SPX 2007-05-31 1530.19 1535.56 1528.26 1530.62 SPX 2007-06-01 1530.62 1540.56 1530.62 1536.34 SPX 2007-06-04 1536.28 1540.53 1532.31 1539.18 SPX 2007-06-05 1539.12 1539.12 1525.62 1530.95 SPX 2007-06-06 1530.57 1530.57 1514.13 1517.38 SPX 2007-06-07 1517.36 1517.36 1490.37 1490.72 SPX 2007-06-08 1490.71 1507.76 1487.41 1507.67 SPX 2007-06-11 1507.64 1515.53 1503.35 1509.12 SPX 2007-06-12 1509.12 1511.33 1492.97 1493 SPX 2007-06-13 1492.65 1515.7 1492.65 1515.67 SPX 2007-06-14 1515.58 1526.45 1515.58 1522.97 SPX 2007-06-15 1522.97 1538.71 1522.97 1532.91 SPX 2007-06-18 1532.9 1535.44 1529.31 1531.05 SPX 2007-06-19 1531.02 1535.85 1525.67 1533.7 SPX 2007-06-20 1533.68 1537.32 1512.36 1512.84 SPX 2007-06-21 1512.5 1522.9 1504.75 1522.19 SPX 2007-06-22 1522.19 1522.19 1500.74 1502.56 SPX 2007-06-25 1502.56 1514.29 1492.68 1497.74 SPX 2007-06-26 1497.68 1506.12 1490.54 1492.89 SPX 2007-06-27 1492.62 1506.8 1484.18 1506.34 SPX 2007-06-28 1506.32 1514.84 1503.41 1505.71 SPX 2007-06-29 1505.7 1517.53 1493.61 1503.35 SPX 2007-07-02 1504.66 1519.45 1504.66 1519.43 SPX 2007-07-03 1519.12 1526.01 1519.12 1524.87 SPX 2007-07-05 1524.86 1526.57 1517.72 1525.4 SPX 2007-07-06 1524.96 1532.4 1520.47 1530.44 SPX 2007-07-09 1530.43 1534.26 1527.45 1531.85 SPX 2007-07-10 1531.85 1531.85 1510.01 1510.12 SPX 2007-07-11 1509.93 1519.34 1506.1 1518.76 SPX 2007-07-12 1518.74 1547.92 1518.74 1547.7 SPX 2007-07-13 1547.68 1555.1 1544.85 1552.5 SPX 2007-07-16 1552.5 1555.9 1546.69 1549.52 SPX 2007-07-17 1549.52 1555.32 1547.74 1549.37 SPX 2007-07-18 1549.2 1549.2 1533.67 1546.17 SPX 2007-07-19 1546.13 1555.2 1546.13 1553.08 SPX 2007-07-20 1553.19 1553.19 1529.2 1534.1 SPX 2007-07-23 1534.06 1547.23 1534.06 1541.57 SPX 2007-07-24 1541.57 1541.57 1508.62 1511.04 SPX 2007-07-25 1511.03 1524.31 1503.73 1518.09 SPX 2007-07-26 1518.09 1518.09 1465.3 1482.66 SPX 2007-07-27 1482.44 1488.53 1458.95 1458.95 SPX 2007-07-30 1458.93 1477.88 1454.32 1473.91 SPX 2007-07-31 1473.9 1488.3 1454.25 1455.27 SPX 2007-08-01 1455.18 1468.38 1439.59 1465.81 SPX 2007-08-02 1465.46 1476.43 1460.58 1472.2 SPX 2007-08-03 1472.18 1473.23 1432.8 1433.06 SPX 2007-08-06 1433.04 1467.67 1427.39 1467.67 SPX 2007-08-07 1467.62 1488.3 1455.8 1476.71 SPX 2007-08-08 1476.22 1503.89 1476.22 1497.49 SPX 2007-08-09 1497.21 1497.21 1453.09 1453.09 SPX 2007-08-10 1453.09 1462.02 1429.74 1453.64 SPX 2007-08-13 1453.42 1466.29 1451.54 1452.92 SPX 2007-08-14 1452.87 1456.74 1426.2 1426.54 SPX 2007-08-15 1426.15 1440.78 1404.36 1406.7 SPX 2007-08-16 1406.64 1415.97 1370.6 1411.27 SPX 2007-08-17 1411.26 1450.33 1411.26 1445.94 SPX 2007-08-20 1445.94 1451.75 1430.54 1445.55 SPX 2007-08-21 1445.55 1455.32 1439.76 1447.12 SPX 2007-08-22 1447.03 1464.86 1447.03 1464.07 SPX 2007-08-23 1464.05 1472.06 1453.88 1462.5 SPX 2007-08-24 1462.34 1479.4 1460.54 1479.37 SPX 2007-08-27 1479.36 1479.36 1465.98 1466.79 SPX 2007-08-28 1466.72 1466.72 1432.01 1432.36 SPX 2007-08-29 1432.01 1463.76 1432.01 1463.76 SPX 2007-08-30 1463.67 1468.43 1451.25 1457.64 SPX 2007-08-31 1457.61 1481.47 1457.61 1473.99 SPX 2007-09-04 1473.96 1496.4 1472.15 1489.42 SPX 2007-09-05 1488.76 1488.76 1466.34 1472.29 SPX 2007-09-06 1472.03 1481.49 1467.41 1478.55 SPX 2007-09-07 1478.55 1478.55 1449.07 1453.55 SPX 2007-09-10 1453.5 1462.25 1439.29 1451.7 SPX 2007-09-11 1451.69 1472.48 1451.69 1471.49 SPX 2007-09-12 1471.1 1479.5 1465.75 1471.56 SPX 2007-09-13 1471.47 1489.58 1471.47 1483.95 SPX 2007-09-14 1483.95 1485.99 1473.18 1484.25 SPX 2007-09-17 1484.24 1484.24 1471.82 1476.65 SPX 2007-09-18 1476.63 1519.89 1476.63 1519.78 SPX 2007-09-19 1519.75 1538.74 1519.75 1529.03 SPX 2007-09-20 1528.69 1529.14 1516.42 1518.75 SPX 2007-09-21 1518.75 1530.89 1518.75 1525.75 SPX 2007-09-24 1525.75 1530.18 1516.15 1517.73 SPX 2007-09-25 1516.34 1518.27 1507.13 1517.21 SPX 2007-09-26 1518.62 1529.39 1518.62 1525.42 SPX 2007-09-27 1527.32 1532.46 1525.81 1531.38 SPX 2007-09-28 1531.24 1533.74 1521.99 1526.75 SPX 2007-10-01 1527.29 1549.02 1527.25 1547.04 SPX 2007-10-02 1546.96 1548.01 1540.37 1546.63 SPX 2007-10-03 1545.8 1545.84 1536.34 1539.59 SPX 2007-10-04 1539.91 1544.02 1537.63 1542.84 SPX 2007-10-05 1543.84 1561.91 1543.84 1557.59 SPX 2007-10-08 1556.51 1556.51 1549 1552.58 SPX 2007-10-09 1553.18 1565.26 1551.82 1565.15 SPX 2007-10-10 1564.98 1565.42 1555.46 1562.47 SPX 2007-10-11 1564.72 1576.09 1546.72 1554.41 SPX 2007-10-12 1555.41 1563.03 1554.09 1561.8 SPX 2007-10-15 1562.25 1564.74 1540.81 1548.71 SPX 2007-10-16 1547.81 1547.81 1536.29 1538.53 SPX 2007-10-17 1544.44 1550.66 1526.01 1541.24 SPX 2007-10-18 1539.29 1542.79 1531.76 1540.08 SPX 2007-10-19 1540 1540 1500.26 1500.63 SPX 2007-10-22 1497.79 1508.06 1490.4 1506.33 SPX 2007-10-23 1509.3 1520.01 1503.61 1519.59 SPX 2007-10-24 1516.61 1517.23 1489.56 1515.88 SPX 2007-10-25 1516.15 1523.24 1500.46 1514.4 SPX 2007-10-26 1522.17 1535.53 1520.18 1535.28 SPX 2007-10-29 1536.92 1544.67 1536.43 1540.98 SPX 2007-10-30 1539.42 1539.42 1529.55 1531.02 SPX 2007-10-31 1532.15 1552.76 1529.4 1549.38 SPX 2007-11-01 1545.79 1545.79 1506.66 1508.44 SPX 2007-11-02 1511.07 1513.15 1492.53 1509.65 SPX 2007-11-05 1505.61 1510.84 1489.95 1502.17 SPX 2007-11-06 1505.33 1520.77 1499.07 1520.27 SPX 2007-11-07 1515.46 1515.46 1475.04 1475.62 SPX 2007-11-08 1475.27 1482.5 1450.31 1474.77 SPX 2007-11-09 1467.59 1474.09 1448.51 1453.7 SPX 2007-11-12 1453.66 1464.94 1438.53 1439.18 SPX 2007-11-13 1441.35 1481.37 1441.35 1481.05 SPX 2007-11-14 1483.4 1492.14 1466.47 1470.58 SPX 2007-11-15 1468.04 1472.67 1443.49 1451.15 SPX 2007-11-16 1453.09 1462.18 1443.99 1458.74 SPX 2007-11-19 1456.7 1456.7 1430.42 1433.27 SPX 2007-11-20 1434.51 1452.64 1419.28 1439.7 SPX 2007-11-21 1434.71 1436.4 1415.64 1416.77 SPX 2007-11-23 1417.62 1440.86 1417.62 1440.7 SPX 2007-11-26 1440.74 1446.09 1406.1 1407.22 SPX 2007-11-27 1409.59 1429.49 1407.43 1428.23 SPX 2007-11-28 1432.95 1471.62 1432.95 1469.02 SPX 2007-11-29 1467.41 1473.81 1458.36 1469.72 SPX 2007-11-30 1471.83 1488.94 1470.89 1481.14 SPX 2007-12-03 1479.63 1481.16 1470.08 1472.42 SPX 2007-12-04 1471.34 1471.34 1460.66 1462.79 SPX 2007-12-05 1465.22 1486.09 1465.22 1485.01 SPX 2007-12-06 1484.59 1508.02 1482.19 1507.34 SPX 2007-12-07 1508.6 1510.63 1502.66 1504.66 SPX 2007-12-10 1505.11 1518.27 1504.96 1515.96 SPX 2007-12-11 1516.68 1523.57 1475.99 1477.65 SPX 2007-12-12 1487.58 1511.96 1468.23 1486.59 SPX 2007-12-13 1483.27 1489.4 1469.21 1488.41 SPX 2007-12-14 1486.19 1486.67 1467.78 1467.95 SPX 2007-12-17 1465.05 1465.05 1445.43 1445.9 SPX 2007-12-18 1445.92 1460.16 1435.65 1454.98 SPX 2007-12-19 1454.7 1464.42 1445.31 1453 SPX 2007-12-20 1456.42 1461.53 1447.22 1460.12 SPX 2007-12-21 1463.19 1485.4 1463.19 1484.46 SPX 2007-12-24 1484.55 1497.63 1484.55 1496.45 SPX 2007-12-26 1495.12 1498.85 1488.2 1497.66 SPX 2007-12-27 1495.05 1495.05 1475.86 1476.27 SPX 2007-12-28 1479.83 1488.01 1471.7 1478.49 SPX 2007-12-31 1475.25 1475.83 1465.13 1468.36 SPX 2008-01-02 1467.97 1471.77 1442.07 1447.16 SPX 2008-01-03 1447.55 1456.8 1443.73 1447.16 SPX 2008-01-04 1444.01 1444.01 1411.19 1411.63 SPX 2008-01-07 1414.07 1423.87 1403.45 1416.18 SPX 2008-01-08 1415.71 1430.28 1388.3 1390.19 SPX 2008-01-09 1390.25 1409.19 1378.7 1409.13 SPX 2008-01-10 1406.78 1429.09 1395.31 1420.33 SPX 2008-01-11 1419.91 1419.91 1394.83 1401.02 SPX 2008-01-14 1402.91 1417.89 1402.91 1416.25 SPX 2008-01-15 1411.88 1411.88 1380.6 1380.95 SPX 2008-01-16 1377.41 1391.99 1364.27 1373.2 SPX 2008-01-17 1374.79 1377.72 1330.67 1333.25 SPX 2008-01-18 1333.9 1350.28 1312.51 1325.19 SPX 2008-01-22 1312.94 1322.09 1274.29 1310.5 SPX 2008-01-23 1310.41 1339.09 1270.05 1338.6 SPX 2008-01-24 1340.13 1355.15 1334.31 1352.07 SPX 2008-01-25 1357.32 1368.56 1327.5 1330.61 SPX 2008-01-28 1330.7 1353.97 1322.26 1353.97 SPX 2008-01-29 1355.94 1364.93 1350.19 1362.3 SPX 2008-01-30 1362.22 1385.86 1352.95 1355.81 SPX 2008-01-31 1351.98 1385.62 1334.08 1378.55 SPX 2008-02-01 1378.6 1396.02 1375.93 1395.42 SPX 2008-02-04 1395.38 1395.38 1379.69 1380.82 SPX 2008-02-05 1380.28 1380.28 1336.64 1336.64 SPX 2008-02-06 1339.48 1351.96 1324.34 1326.45 SPX 2008-02-07 1324.01 1347.16 1316.75 1336.91 SPX 2008-02-08 1336.88 1341.22 1321.06 1331.29 SPX 2008-02-11 1331.92 1341.4 1320.32 1339.13 SPX 2008-02-12 1340.55 1362.1 1339.36 1348.86 SPX 2008-02-13 1353.12 1369.23 1350.78 1367.21 SPX 2008-02-14 1367.33 1368.16 1347.31 1348.86 SPX 2008-02-15 1347.52 1350 1338.13 1349.99 SPX 2008-02-19 1355.86 1367.28 1345.05 1348.78 SPX 2008-02-20 1348.39 1363.71 1336.55 1360.03 SPX 2008-02-21 1362.21 1367.94 1339.34 1342.53 SPX 2008-02-22 1344.22 1354.3 1327.04 1353.11 SPX 2008-02-25 1352.75 1374.36 1346.03 1371.8 SPX 2008-02-26 1371.76 1387.34 1363.29 1381.29 SPX 2008-02-27 1378.95 1388.34 1372 1380.02 SPX 2008-02-28 1378.16 1378.16 1363.16 1367.68 SPX 2008-02-29 1364.07 1364.07 1325.42 1330.63 SPX 2008-03-03 1330.45 1335.13 1320.04 1331.34 SPX 2008-03-04 1329.58 1331.03 1307.39 1326.75 SPX 2008-03-05 1327.69 1344.19 1320.22 1333.7 SPX 2008-03-06 1332.2 1332.2 1303.42 1304.34 SPX 2008-03-07 1301.53 1313.24 1282.43 1293.37 SPX 2008-03-10 1293.16 1295.01 1272.66 1273.37 SPX 2008-03-11 1274.4 1320.65 1274.4 1320.65 SPX 2008-03-12 1321.13 1333.26 1307.86 1308.77 SPX 2008-03-13 1305.26 1321.68 1282.11 1315.48 SPX 2008-03-14 1316.05 1321.47 1274.86 1288.14 SPX 2008-03-17 1283.21 1287.5 1256.98 1276.6 SPX 2008-03-18 1277.16 1330.74 1277.16 1330.74 SPX 2008-03-19 1330.97 1341.51 1298.42 1298.42 SPX 2008-03-20 1299.67 1330.67 1295.22 1329.51 SPX 2008-03-24 1330.29 1359.68 1330.29 1349.88 SPX 2008-03-25 1349.07 1357.47 1341.21 1352.99 SPX 2008-03-26 1352.45 1352.45 1336.41 1341.13 SPX 2008-03-27 1340.34 1345.62 1325.66 1325.76 SPX 2008-03-28 1327.02 1334.87 1312.95 1315.22 SPX 2008-03-31 1315.92 1328.52 1312.81 1322.7 SPX 2008-04-01 1326.41 1370.18 1326.41 1370.18 SPX 2008-04-02 1369.96 1377.95 1361.55 1367.53 SPX 2008-04-03 1365.69 1375.66 1358.68 1369.31 SPX 2008-04-04 1369.85 1380.91 1362.83 1370.4 SPX 2008-04-07 1373.69 1386.74 1369.02 1372.54 SPX 2008-04-08 1370.16 1370.16 1360.62 1365.54 SPX 2008-04-09 1365.5 1368.39 1349.97 1354.49 SPX 2008-04-10 1355.37 1367.24 1350.11 1360.55 SPX 2008-04-11 1357.98 1357.98 1331.21 1332.83 SPX 2008-04-14 1332.2 1335.64 1326.16 1328.32 SPX 2008-04-15 1331.72 1337.72 1324.35 1334.43 SPX 2008-04-16 1337.02 1365.49 1337.02 1364.71 SPX 2008-04-17 1363.37 1368.6 1357.25 1365.56 SPX 2008-04-18 1369 1395.9 1369 1390.33 SPX 2008-04-21 1387.72 1390.23 1379.25 1388.17 SPX 2008-04-22 1386.43 1386.43 1369.84 1375.94 SPX 2008-04-23 1378.4 1387.87 1372.24 1379.93 SPX 2008-04-24 1380.52 1397.72 1371.09 1388.82 SPX 2008-04-25 1387.88 1399.11 1379.98 1397.84 SPX 2008-04-28 1397.96 1402.9 1394.4 1396.37 SPX 2008-04-29 1395.61 1397 1386.7 1390.94 SPX 2008-04-30 1391.22 1404.57 1384.25 1385.59 SPX 2008-05-01 1385.97 1410.07 1383.07 1409.34 SPX 2008-05-02 1409.16 1422.72 1406.25 1413.9 SPX 2008-05-05 1412.77 1415.7 1404.37 1407.49 SPX 2008-05-06 1405.6 1421.57 1397.1 1418.26 SPX 2008-05-07 1417.49 1419.54 1391.16 1392.57 SPX 2008-05-08 1394.29 1402.35 1389.39 1397.68 SPX 2008-05-09 1394.9 1394.9 1384.11 1388.28 SPX 2008-05-12 1389.4 1404.06 1386.2 1403.58 SPX 2008-05-13 1404.4 1406.3 1396.26 1403.04 SPX 2008-05-14 1405.65 1420.19 1405.65 1408.66 SPX 2008-05-15 1408.36 1424.4 1406.87 1423.57 SPX 2008-05-16 1423.89 1425.82 1414.35 1425.35 SPX 2008-05-19 1425.28 1440.24 1421.63 1426.63 SPX 2008-05-20 1424.49 1424.49 1409.09 1413.4 SPX 2008-05-21 1414.06 1419.12 1388.81 1390.71 SPX 2008-05-22 1390.83 1399.07 1390.23 1394.35 SPX 2008-05-23 1392.2 1392.2 1373.72 1375.93 SPX 2008-05-27 1375.97 1387.4 1373.07 1385.35 SPX 2008-05-28 1386.54 1391.25 1378.16 1390.84 SPX 2008-05-29 1390.5 1406.32 1388.59 1398.26 SPX 2008-05-30 1398.36 1404.46 1398.08 1400.38 SPX 2008-06-02 1399.62 1399.62 1377.79 1385.67 SPX 2008-06-03 1386.42 1393.12 1370.12 1377.65 SPX 2008-06-04 1376.26 1388.18 1371.74 1377.2 SPX 2008-06-05 1377.48 1404.05 1377.48 1404.05 SPX 2008-06-06 1400.06 1400.06 1359.9 1360.68 SPX 2008-06-09 1360.83 1370.63 1350.62 1361.76 SPX 2008-06-10 1358.98 1366.84 1351.56 1358.44 SPX 2008-06-11 1357.09 1357.09 1335.47 1335.49 SPX 2008-06-12 1335.78 1353.03 1331.29 1339.87 SPX 2008-06-13 1341.81 1360.03 1341.71 1360.03 SPX 2008-06-16 1358.85 1364.7 1352.07 1360.14 SPX 2008-06-17 1360.71 1366.59 1350.54 1350.93 SPX 2008-06-18 1349.59 1349.59 1333.4 1337.81 SPX 2008-06-19 1336.89 1347.66 1330.5 1342.83 SPX 2008-06-20 1341.02 1341.02 1314.46 1317.93 SPX 2008-06-23 1319.77 1323.78 1315.31 1318 SPX 2008-06-24 1317.23 1326.02 1304.42 1314.29 SPX 2008-06-25 1314.54 1335.63 1314.54 1321.97 SPX 2008-06-26 1316.29 1316.29 1283.15 1283.15 SPX 2008-06-27 1283.6 1289.45 1272 1278.38 SPX 2008-06-30 1278.06 1290.31 1274.86 1280 SPX 2008-07-01 1276.69 1285.31 1260.68 1284.91 SPX 2008-07-02 1285.82 1292.17 1261.51 1261.52 SPX 2008-07-03 1285.82 1292.17 1261.51 1262.9 SPX 2008-07-07 1262.9 1273.95 1240.68 1252.31 SPX 2008-07-08 1262.9 1273.95 1240.68 1273.7 SPX 2008-07-09 1273.38 1277.36 1244.57 1244.69 SPX 2008-07-10 1245.25 1257.65 1236.76 1253.39 SPX 2008-07-11 1245.25 1257.65 1236.76 1239.49 SPX 2008-07-14 1241.61 1253.5 1225.01 1228.3 SPX 2008-07-15 1226.83 1234.35 1200.44 1214.91 SPX 2008-07-16 1214.65 1245.52 1211.39 1245.36 SPX 2008-07-17 1246.31 1262.31 1241.49 1260.32 SPX 2008-07-18 1246.31 1262.31 1241.49 1260.68 SPX 2008-07-21 1261.82 1267.74 1255.7 1260 SPX 2008-07-22 1257.08 1277.42 1248.83 1277 SPX 2008-07-23 1278.87 1291.17 1276.06 1282.19 SPX 2008-07-24 1283.22 1283.22 1251.48 1252.54 SPX 2008-07-25 1283.22 1283.22 1251.48 1257.76 SPX 2008-07-28 1257.76 1260.09 1234.37 1234.37 SPX 2008-07-29 1236.38 1263.2 1236.38 1263.2 SPX 2008-07-30 1264.52 1284.33 1264.52 1284.26 SPX 2008-07-31 1281.37 1284.93 1265.97 1267.38 SPX 2008-08-01 1281.37 1284.93 1260.31 1260.31 SPX 2008-08-04 1281.37 1284.93 1249.01 1249.01 SPX 2008-08-05 1254.87 1284.88 1254.67 1284.88 SPX 2008-08-06 1283.99 1291.67 1276 1289.19 SPX 2008-08-07 1286.51 1286.51 1264.29 1266.07 SPX 2008-08-08 1266.29 1297.85 1262.11 1296.32 SPX 2008-08-11 1294.42 1313.15 1291.41 1305.32 SPX 2008-08-12 1304.79 1304.79 1285.64 1289.59 SPX 2008-08-13 1288.64 1294.03 1274.86 1285.83 SPX 2008-08-14 1282.11 1300.11 1276.84 1292.93 SPX 2008-08-15 1282.11 1300.11 1276.84 1298.2 SPX 2008-08-18 1298.14 1300.22 1274.51 1278.6 SPX 2008-08-19 1276.65 1276.65 1263.11 1266.69 SPX 2008-08-20 1267.34 1276.01 1261.16 1274.54 SPX 2008-08-21 1271.07 1281.4 1265.22 1277.72 SPX 2008-08-22 1271.07 1292.2 1265.22 1292.2 SPX 2008-08-25 1271.07 1281.4 1265.22 1266.84 SPX 2008-08-26 1267.03 1275.65 1263.21 1271.51 SPX 2008-08-27 1271.29 1285.05 1270.03 1281.66 SPX 2008-08-28 1283.79 1300.68 1283.79 1300.68 SPX 2008-08-29 1283.79 1300.68 1282.83 1282.83 SPX 2008-09-02 1287.83 1303.04 1272.2 1277.58 SPX 2008-09-03 1276.61 1280.6 1265.59 1274.98 SPX 2008-09-04 1271.8 1271.8 1232.83 1236.83 SPX 2008-09-05 1233.21 1244.94 1217.23 1242.31 SPX 2008-09-08 1249.5 1274.42 1247.12 1267.79 SPX 2008-09-09 1267.98 1268.66 1224.51 1224.51 SPX 2008-09-10 1227.5 1243.9 1221.6 1232.04 SPX 2008-09-11 1229.04 1249.98 1211.54 1249.05 SPX 2008-09-12 1229.04 1251.7 1211.54 1251.7 SPX 2008-09-15 1229.04 1249.98 1192.7 1192.7 SPX 2008-09-16 1229.04 1249.98 1211.54 1213.6 SPX 2008-09-17 1210.34 1210.34 1155.88 1156.39 SPX 2008-09-18 1157.08 1211.14 1133.5 1206.51 SPX 2008-09-19 1213.11 1265.12 1213.11 1255.08 SPX 2008-09-22 1255.37 1255.37 1205.61 1207.09 SPX 2008-09-23 1207.61 1221.15 1187.06 1188.22 SPX 2008-09-24 1188.79 1197.41 1179.79 1185.87 SPX 2008-09-25 1187.87 1220.03 1187.87 1209.18 SPX 2008-09-26 1204.47 1215.77 1187.54 1213.27 SPX 2008-09-29 1209.07 1209.07 1106.42 1106.42 SPX 2008-09-30 1113.78 1168.03 1113.78 1164.74 SPX 2008-10-01 1164.17 1167.03 1140.77 1161.06 SPX 2008-10-02 1160.64 1160.64 1111.43 1114.28 SPX 2008-10-03 1115.16 1153.82 1098.14 1099.23 SPX 2008-10-06 1097.56 1097.56 1007.97 1056.89 SPX 2008-10-07 1057.6 1072.91 996.23 996.23 SPX 2008-10-08 988.91 1021.06 970.97 984.94 SPX 2008-10-09 988.42 1005.25 909.19 909.92 SPX 2008-10-10 902.31 936.36 839.8 899.22 SPX 2008-10-13 912.75 1006.93 912.75 1003.35 SPX 2008-10-14 1009.97 1044.31 972.07 998.01 SPX 2008-10-15 994.6 994.6 903.99 907.84 SPX 2008-10-16 909.53 947.71 865.83 946.43 SPX 2008-10-17 942.29 984.64 918.74 940.55 SPX 2008-10-20 943.51 985.4 943.51 985.4 SPX 2008-10-21 980.4 985.44 952.47 955.05 SPX 2008-10-22 951.67 951.67 875.81 896.78 SPX 2008-10-23 899.08 922.83 858.44 908.11 SPX 2008-10-24 895.22 896.3 852.85 876.77 SPX 2008-10-27 874.28 893.78 846.75 848.92 SPX 2008-10-28 848.92 940.51 845.27 940.51 SPX 2008-10-29 939.51 969.97 922.26 930.09 SPX 2008-10-30 939.38 963.23 928.5 954.09 SPX 2008-10-31 953.11 984.38 944.59 968.75 SPX 2008-11-03 968.67 975.57 958.82 966.3 SPX 2008-11-04 971.31 1007.51 971.31 1005.75 SPX 2008-11-05 1001.84 1001.84 949.86 952.77 SPX 2008-11-06 952.4 952.4 899.73 904.88 SPX 2008-11-07 907.44 931.46 906.9 930.99 SPX 2008-11-10 936.75 951.95 907.47 919.21 SPX 2008-11-11 917.15 917.15 884.9 898.95 SPX 2008-11-12 893.39 893.39 850.48 852.3 SPX 2008-11-13 853.13 913.01 818.69 911.29 SPX 2008-11-14 904.36 916.88 869.88 873.29 SPX 2008-11-17 873.23 882.29 848.98 850.75 SPX 2008-11-18 852.34 865.9 826.84 859.12 SPX 2008-11-19 859.03 864.57 806.18 806.58 SPX 2008-11-20 805.87 820.52 747.78 752.44 SPX 2008-11-21 755.84 801.2 741.02 800.03 SPX 2008-11-24 801.2 865.6 801.2 851.81 SPX 2008-11-25 853.4 868.94 834.99 857.39 SPX 2008-11-26 852.9 887.68 841.37 887.68 SPX 2008-11-28 886.89 896.25 881.21 896.24 SPX 2008-12-01 888.61 888.61 815.69 816.21 SPX 2008-12-02 817.94 850.54 817.94 848.81 SPX 2008-12-03 843.6 873.12 827.6 870.74 SPX 2008-12-04 869.75 875.6 833.6 845.22 SPX 2008-12-05 844.43 879.42 818.41 876.07 SPX 2008-12-08 882.71 918.57 882.71 909.7 SPX 2008-12-09 906.48 916.26 885.38 888.67 SPX 2008-12-10 892.17 908.27 885.45 899.24 SPX 2008-12-11 898.35 904.63 868.73 873.59 SPX 2008-12-12 871.79 883.24 851.35 879.73 SPX 2008-12-15 881.07 884.63 857.72 868.57 SPX 2008-12-16 871.53 914.66 871.53 913.18 SPX 2008-12-17 908.16 918.85 895.94 904.42 SPX 2008-12-18 905.98 911.02 877.44 885.28 SPX 2008-12-19 886.96 905.47 883.02 887.88 SPX 2008-12-22 887.2 887.37 857.09 871.63 SPX 2008-12-23 874.31 880.44 860.1 863.16 SPX 2008-12-24 863.87 869.79 861.44 868.15 SPX 2008-12-26 869.51 873.74 866.52 872.8 SPX 2008-12-29 872.37 873.7 857.07 869.42 SPX 2008-12-30 870.58 891.12 870.58 890.64 SPX 2008-12-31 890.59 910.32 889.67 903.25 SPX 2009-01-02 902.99 934.73 899.35 931.8 SPX 2009-01-05 929.17 936.63 919.53 927.45 SPX 2009-01-06 931.17 943.85 927.28 934.7 SPX 2009-01-07 927.45 927.45 902.37 906.65 SPX 2009-01-08 905.73 910 896.81 909.73 SPX 2009-01-09 909.91 911.93 888.31 890.35 SPX 2009-01-12 890.4 890.4 864.32 870.26 SPX 2009-01-13 869.79 877.02 862.02 871.79 SPX 2009-01-14 867.28 867.28 836.93 842.62 SPX 2009-01-15 841.99 851.59 817.04 843.74 SPX 2009-01-16 844.45 858.13 830.66 850.12 SPX 2009-01-20 849.64 849.64 804.47 805.22 SPX 2009-01-21 806.77 841.72 804.3 840.24 SPX 2009-01-22 839.74 839.74 811.29 827.5 SPX 2009-01-23 822.16 838.61 806.07 831.95 SPX 2009-01-26 832.5 852.53 827.69 836.57 SPX 2009-01-27 837.3 850.45 835.4 845.71 SPX 2009-01-28 845.73 877.86 845.73 874.09 SPX 2009-01-29 868.89 868.89 844.15 845.14 SPX 2009-01-30 845.69 851.66 821.67 825.88 SPX 2009-02-02 823.09 830.78 812.87 825.44 SPX 2009-02-03 825.69 842.6 821.98 838.51 SPX 2009-02-04 837.77 851.85 829.18 832.23 SPX 2009-02-05 831.75 850.55 819.91 845.85 SPX 2009-02-06 846.09 870.75 845.42 868.6 SPX 2009-02-09 868.24 875.01 861.65 869.89 SPX 2009-02-10 866.87 868.05 822.99 827.16 SPX 2009-02-11 827.41 838.22 822.3 833.74 SPX 2009-02-12 829.91 835.48 808.06 835.19 SPX 2009-02-13 833.95 839.43 825.21 826.84 SPX 2009-02-17 818.61 818.61 789.17 789.17 SPX 2009-02-18 791.06 796.17 780.43 788.42 SPX 2009-02-19 787.91 797.58 777.03 778.94 SPX 2009-02-20 775.87 778.69 754.25 770.05 SPX 2009-02-23 773.25 777.85 742.37 743.33 SPX 2009-02-24 744.69 775.49 744.69 773.14 SPX 2009-02-25 770.64 780.12 752.89 764.9 SPX 2009-02-26 765.76 779.42 751.75 752.83 SPX 2009-02-27 749.93 751.27 734.52 735.09 SPX 2009-03-02 729.57 729.57 699.7 700.82 SPX 2009-03-03 704.44 711.67 692.3 696.33 SPX 2009-03-04 698.6 724.12 698.6 712.87 SPX 2009-03-05 708.27 708.27 677.93 682.55 SPX 2009-03-06 684.04 699.09 666.79 683.38 SPX 2009-03-09 680.76 695.27 672.88 676.53 SPX 2009-03-10 679.28 719.6 679.28 719.6 SPX 2009-03-11 719.59 731.92 713.85 721.36 SPX 2009-03-12 720.89 752.63 714.76 750.74 SPX 2009-03-13 751.97 758.29 742.46 756.55 SPX 2009-03-16 758.84 774.53 753.37 753.89 SPX 2009-03-17 753.88 778.12 749.93 778.12 SPX 2009-03-18 776.01 803.04 765.64 794.35 SPX 2009-03-19 797.92 803.24 781.82 784.04 SPX 2009-03-20 784.58 788.91 766.2 768.54 SPX 2009-03-23 772.31 823.37 772.31 822.92 SPX 2009-03-24 820.6 823.65 805.48 806.12 SPX 2009-03-25 806.81 826.78 791.37 813.88 SPX 2009-03-26 814.06 832.98 814.06 832.86 SPX 2009-03-27 828.68 828.68 813.43 815.94 SPX 2009-03-30 809.07 809.07 779.81 787.53 SPX 2009-03-31 790.88 810.48 790.88 797.87 SPX 2009-04-01 793.59 813.62 783.32 811.08 SPX 2009-04-02 814.53 845.61 814.53 834.38 SPX 2009-04-03 835.13 842.5 826.7 842.5 SPX 2009-04-06 839.75 839.75 822.79 835.48 SPX 2009-04-07 834.12 834.12 814.53 815.55 SPX 2009-04-08 816.76 828.42 814.84 825.16 SPX 2009-04-09 829.29 856.91 829.29 856.56 SPX 2009-04-13 855.33 864.31 845.35 858.73 SPX 2009-04-14 856.88 856.88 840.25 841.5 SPX 2009-04-15 839.44 852.93 835.58 852.06 SPX 2009-04-16 854.54 870.35 847.04 865.3 SPX 2009-04-17 865.18 875.63 860.87 869.6 SPX 2009-04-20 868.27 868.27 832.39 832.39 SPX 2009-04-21 831.25 850.09 826.83 850.08 SPX 2009-04-22 847.26 861.78 840.57 843.55 SPX 2009-04-23 844.62 852.87 835.45 851.92 SPX 2009-04-24 853.91 871.8 853.91 866.23 SPX 2009-04-27 862.82 868.83 854.65 857.51 SPX 2009-04-28 854.48 864.48 847.12 855.16 SPX 2009-04-29 856.85 882.06 856.85 873.64 SPX 2009-04-30 876.59 888.7 868.51 872.81 SPX 2009-05-01 872.74 880.48 866.1 877.52 SPX 2009-05-04 879.21 907.85 879.21 907.24 SPX 2009-05-05 906.1 907.7 897.34 903.8 SPX 2009-05-06 903.95 920.28 903.95 919.53 SPX 2009-05-07 919.58 929.58 901.36 907.39 SPX 2009-05-08 909.03 930.17 909.03 929.23 SPX 2009-05-11 922.99 922.99 908.68 909.24 SPX 2009-05-12 910.52 915.57 896.46 908.35 SPX 2009-05-13 905.4 905.4 882.8 883.92 SPX 2009-05-14 884.24 898.36 882.52 893.07 SPX 2009-05-15 892.76 896.97 878.94 882.88 SPX 2009-05-18 886.07 910 886.07 909.71 SPX 2009-05-19 909.67 916.39 905.22 908.13 SPX 2009-05-20 908.62 924.6 901.37 903.47 SPX 2009-05-21 900.42 900.42 879.61 888.33 SPX 2009-05-22 888.68 896.65 883.75 887 SPX 2009-05-26 887 911.76 881.46 910.33 SPX 2009-05-27 909.95 913.84 891.87 893.06 SPX 2009-05-28 892.96 909.45 887.6 906.83 SPX 2009-05-29 907.02 920.02 903.56 919.14 SPX 2009-06-01 923.26 947.77 923.26 942.87 SPX 2009-06-02 942.87 949.38 938.46 944.74 SPX 2009-06-03 942.51 942.51 923.85 931.76 SPX 2009-06-04 932.49 942.47 929.32 942.46 SPX 2009-06-05 945.67 951.69 934.13 940.09 SPX 2009-06-08 938.12 946.33 926.44 939.14 SPX 2009-06-09 940.35 946.92 936.15 942.43 SPX 2009-06-10 942.73 949.77 927.97 939.15 SPX 2009-06-11 939.04 956.23 939.04 944.89 SPX 2009-06-12 943.44 946.3 935.66 946.21 SPX 2009-06-15 942.45 942.45 919.65 923.72 SPX 2009-06-16 925.6 928 911.6 911.97 SPX 2009-06-17 911.89 918.44 903.78 910.71 SPX 2009-06-18 910.86 921.93 907.94 918.37 SPX 2009-06-19 919.96 927.09 915.8 921.23 SPX 2009-06-22 918.13 918.13 893.04 893.04 SPX 2009-06-23 893.78 898.69 888.86 895.1 SPX 2009-06-24 896.31 910.85 896.31 900.94 SPX 2009-06-25 899.45 921.42 896.27 920.26 SPX 2009-06-26 918.84 922 913.03 918.9 SPX 2009-06-29 919.86 927.99 916.18 927.23 SPX 2009-06-30 927.15 930.01 912.86 919.32 SPX 2009-07-01 920.82 931.92 920.82 923.33 SPX 2009-07-02 921.24 921.24 896.42 896.42 SPX 2009-07-06 894.27 898.72 886.36 898.72 SPX 2009-07-07 898.6 898.6 879.93 881.03 SPX 2009-07-08 881.9 886.8 869.32 879.56 SPX 2009-07-09 881.28 887.86 878.45 882.68 SPX 2009-07-10 880.03 883.57 872.81 879.13 SPX 2009-07-13 879.57 901.05 875.32 901.05 SPX 2009-07-14 900.77 905.84 896.5 905.84 SPX 2009-07-15 910.15 933.95 910.15 932.68 SPX 2009-07-16 930.17 943.96 927.45 940.74 SPX 2009-07-17 940.56 941.89 934.65 940.38 SPX 2009-07-20 942.07 951.62 940.99 951.13 SPX 2009-07-21 951.97 956.53 943.22 954.58 SPX 2009-07-22 953.4 959.83 947.75 954.07 SPX 2009-07-23 954.07 979.42 953.27 976.29 SPX 2009-07-24 972.16 979.79 965.95 979.26 SPX 2009-07-27 978.63 982.49 972.29 982.18 SPX 2009-07-28 981.48 982.35 969.35 979.62 SPX 2009-07-29 977.66 977.76 968.65 975.15 SPX 2009-07-30 976.01 996.68 976.01 986.75 SPX 2009-07-31 986.8 993.18 982.85 987.48 SPX 2009-08-03 990.22 1003.61 990.22 1002.63 SPX 2009-08-04 1001.41 1007.12 996.68 1005.65 SPX 2009-08-05 1005.41 1006.64 994.31 1002.72 SPX 2009-08-06 1004.06 1008 992.49 997.08 SPX 2009-08-07 999.83 1018 999.83 1010.48 SPX 2009-08-10 1008.89 1010.12 1000.99 1007.1 SPX 2009-08-11 1005.77 1005.77 992.4 994.35 SPX 2009-08-12 994 1012.78 993.36 1005.81 SPX 2009-08-13 1005.86 1013.14 1000.82 1012.73 SPX 2009-08-14 1012.23 1012.6 994.6 1004.09 SPX 2009-08-17 998.18 998.18 978.51 979.73 SPX 2009-08-18 980.62 991.2 980.62 989.67 SPX 2009-08-19 986.88 999.61 980.62 996.46 SPX 2009-08-20 996.41 1008.92 996.39 1007.37 SPX 2009-08-21 1009.06 1027.59 1009.06 1026.13 SPX 2009-08-24 1026.59 1035.82 1022.48 1025.57 SPX 2009-08-25 1026.63 1037.75 1026.21 1028 SPX 2009-08-26 1027.35 1032.47 1021.57 1028.12 SPX 2009-08-27 1027.81 1033.33 1016.2 1030.98 SPX 2009-08-28 1031.62 1039.47 1023.13 1028.93 SPX 2009-08-31 1025.21 1025.21 1014.62 1020.62 SPX 2009-09-01 1019.52 1028.45 996.28 998.04 SPX 2009-09-02 996.07 1000.34 991.97 994.75 SPX 2009-09-03 996.12 1003.43 992.25 1003.24 SPX 2009-09-04 1003.84 1016.48 1001.65 1016.4 SPX 2009-09-08 1018.67 1026.07 1018.67 1025.39 SPX 2009-09-09 1025.36 1036.34 1023.97 1033.37 SPX 2009-09-10 1032.99 1044.14 1028.04 1044.14 SPX 2009-09-11 1043.92 1048.18 1038.4 1042.73 SPX 2009-09-14 1040.15 1049.74 1035 1049.34 SPX 2009-09-15 1049.03 1056.04 1043.42 1052.63 SPX 2009-09-16 1053.99 1068.76 1052.87 1068.76 SPX 2009-09-17 1067.87 1074.77 1061.2 1065.49 SPX 2009-09-18 1066.6 1071.52 1064.27 1068.3 SPX 2009-09-21 1067.14 1067.28 1057.46 1064.66 SPX 2009-09-22 1066.35 1073.81 1066.35 1071.66 SPX 2009-09-23 1072.69 1080.15 1060.39 1060.87 SPX 2009-09-24 1062.56 1066.29 1045.85 1050.78 SPX 2009-09-25 1049.48 1053.47 1041.17 1044.38 SPX 2009-09-28 1045.38 1065.13 1045.38 1062.98 SPX 2009-09-29 1063.69 1069.62 1057.83 1060.61 SPX 2009-09-30 1061.02 1063.4 1046.47 1057.08 SPX 2009-10-01 1054.91 1054.91 1029.45 1029.85 SPX 2009-10-02 1029.71 1030.6 1019.95 1025.21 SPX 2009-10-05 1026.87 1042.58 1025.92 1040.46 SPX 2009-10-06 1042.02 1060.55 1042.02 1054.72 SPX 2009-10-07 1053.65 1058.02 1050.1 1057.58 SPX 2009-10-08 1060.03 1070.67 1060.03 1065.48 SPX 2009-10-09 1065.28 1071.51 1063 1071.49 SPX 2009-10-12 1071.63 1079.46 1071.63 1076.19 SPX 2009-10-13 1074.96 1075.3 1066.71 1073.19 SPX 2009-10-14 1078.68 1093.17 1078.68 1092.02 SPX 2009-10-15 1090.36 1096.56 1086.41 1096.56 SPX 2009-10-16 1094.67 1094.67 1081.53 1087.68 SPX 2009-10-19 1088.22 1100.17 1086.48 1097.91 SPX 2009-10-20 1098.64 1098.64 1086.16 1091.06 SPX 2009-10-21 1090.36 1101.36 1080.77 1081.4 SPX 2009-10-22 1080.96 1095.21 1074.31 1092.91 SPX 2009-10-23 1095.62 1095.83 1075.49 1079.6 SPX 2009-10-26 1080.36 1091.75 1065.23 1066.95 SPX 2009-10-27 1067.54 1072.48 1060.62 1063.41 SPX 2009-10-28 1061.51 1063.26 1042.19 1042.63 SPX 2009-10-29 1043.69 1066.83 1043.69 1066.11 SPX 2009-10-30 1065.41 1065.41 1033.38 1036.19 SPX 2009-11-02 1036.18 1052.18 1029.38 1042.88 SPX 2009-11-03 1040.92 1046.36 1033.94 1045.41 SPX 2009-11-04 1047.14 1061 1045.15 1046.5 SPX 2009-11-05 1047.3 1066.65 1047.3 1066.63 SPX 2009-11-06 1064.95 1071.48 1059.32 1069.3 SPX 2009-11-09 1072.31 1093.19 1072.31 1093.08 SPX 2009-11-10 1091.86 1096.42 1087.4 1093.01 SPX 2009-11-11 1096.04 1105.37 1093.81 1098.51 SPX 2009-11-12 1098.31 1101.97 1084.9 1087.24 SPX 2009-11-13 1087.59 1097.79 1085.33 1093.48 SPX 2009-11-16 1094.13 1113.69 1094.13 1109.3 SPX 2009-11-17 1109.22 1110.52 1102.19 1110.32 SPX 2009-11-18 1109.44 1111.1 1102.7 1109.8 SPX 2009-11-19 1106.44 1106.44 1088.4 1094.9 SPX 2009-11-20 1094.66 1094.66 1086.81 1091.38 SPX 2009-11-23 1094.86 1112.38 1094.86 1106.24 SPX 2009-11-24 1105.83 1107.56 1097.63 1105.65 SPX 2009-11-25 1106.49 1111.18 1104.75 1110.63 SPX 2009-11-27 1105.47 1105.47 1083.74 1091.49 SPX 2009-11-30 1091.07 1097.24 1086.25 1095.63 SPX 2009-12-01 1098.89 1112.28 1098.89 1108.86 SPX 2009-12-02 1109.03 1115.58 1105.29 1109.24 SPX 2009-12-03 1110.59 1117.28 1098.74 1099.92 SPX 2009-12-04 1100.43 1119.13 1096.52 1105.98 SPX 2009-12-07 1105.52 1110.72 1100.83 1103.25 SPX 2009-12-08 1103.04 1103.04 1088.61 1091.94 SPX 2009-12-09 1091.07 1097.04 1085.89 1095.95 SPX 2009-12-10 1098.69 1106.25 1098.69 1102.35 SPX 2009-12-11 1103.96 1108.5 1101.34 1106.41 SPX 2009-12-14 1107.84 1114.76 1107.84 1114.11 SPX 2009-12-15 1114.11 1114.11 1105.35 1107.93 SPX 2009-12-16 1108.61 1116.21 1107.96 1109.18 SPX 2009-12-17 1106.36 1106.36 1095.88 1096.08 SPX 2009-12-18 1097.86 1103.74 1093.88 1102.47 SPX 2009-12-21 1105.31 1117.68 1105.31 1114.05 SPX 2009-12-22 1114.51 1120.27 1114.51 1118.02 SPX 2009-12-23 1118.84 1121.58 1116 1120.59 SPX 2009-12-24 1121.08 1126.48 1121.08 1126.48 SPX 2009-12-28 1127.53 1130.38 1123.51 1127.78 SPX 2009-12-29 1128.55 1130.38 1126.08 1126.2 SPX 2009-12-30 1125.53 1126.42 1121.94 1126.42 SPX 2009-12-31 1126.6 1127.64 1114.81 1115.1 SPX 2010-01-04 1116.56 1133.87 1116.56 1132.99 SPX 2010-01-05 1132.66 1136.63 1129.66 1136.52 SPX 2010-01-06 1135.71 1139.19 1133.95 1137.14 SPX 2010-01-07 1136.27 1142.46 1131.32 1141.69 SPX 2010-01-08 1140.52 1145.39 1136.22 1144.98 SPX 2010-01-11 1145.96 1149.74 1047.28 1146.98 SPX 2010-01-12 1143.81 1143.81 1131.77 1136.22 SPX 2010-01-13 1137.31 1148.4 1133.18 1145.68 SPX 2010-01-14 1145.68 1150.41 1143.8 1148.46 SPX 2010-01-15 1147.72 1147.77 1131.39 1136.03 SPX 2010-01-19 1136.03 1150.45 1135.77 1150.23 SPX 2010-01-20 1147.95 1147.95 1129.25 1138.04 SPX 2010-01-21 1138.68 1141.58 1114.84 1116.48 SPX 2010-01-22 1115.49 1115.49 1090.18 1091.76