TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE 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 1142.02 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 SPX 2010-01-25 1092.4 1102.97 1092.4 1096.78 SPX 2010-01-26 1095.8 1103.69 1089.86 1092.17 SPX 2010-01-27 1091.94 1099.51 1083.11 1097.5 SPX 2010-01-28 1096.93 1100.22 1078.46 1084.53 SPX 2010-01-29 1087.61 1096.45 1071.59 1073.87 SPX 2010-02-01 1073.89 1089.38 1073.89 1089.19 SPX 2010-02-02 1090.05 1104.73 1087.96 1103.32 SPX 2010-02-03 1100.67 1102.72 1093.97 1097.28 SPX 2010-02-04 1097.25 1097.25 1062.78 1063.11 SPX 2010-02-05 1064.12 1067.13 1044.5 1066.19 SPX 2010-02-08 1065.51 1071.2 1056.51 1056.74 SPX 2010-02-09 1060.06 1079.28 1060.06 1070.52 SPX 2010-02-10 1069.68 1073.67 1059.34 1068.13 SPX 2010-02-11 1067.1 1080.04 1060.59 1078.47 SPX 2010-02-12 1075.95 1077.81 1062.97 1075.51 SPX 2010-02-16 1079.13 1095.67 1079.13 1094.87 SPX 2010-02-17 1096.14 1101.03 1094.72 1099.51 SPX 2010-02-18 1099.03 1108.24 1097.48 1106.75 SPX 2010-02-19 1105.49 1112.42 1100.8 1109.17 SPX 2010-02-22 1110 1112.29 1105.38 1108.01 SPX 2010-02-23 1107.49 1108.58 1092.18 1094.6 SPX 2010-02-24 1095.89 1106.42 1095.5 1105.24 SPX 2010-02-25 1101.24 1103.5 1086.02 1102.94 SPX 2010-02-26 1103.1 1107.24 1097.56 1104.49 SPX 2010-03-01 1105.36 1116.11 1105.36 1115.71 SPX 2010-03-02 1117.01 1123.46 1116.51 1118.31 SPX 2010-03-03 1119.36 1125.64 1116.58 1118.79 SPX 2010-03-04 1119.12 1123.73 1116.66 1122.97 SPX 2010-03-05 1125.12 1139.38 1125.12 1138.7 SPX 2010-03-08 1138.4 1141.05 1136.77 1138.5 SPX 2010-03-09 1137.56 1145.37 1134.9 1140.45 SPX 2010-03-10 1140.22 1148.26 1140.09 1145.61 SPX 2010-03-11 1143.96 1150.24 1138.99 1150.24 SPX 2010-03-12 1151.71 1153.41 1146.97 1149.99 SPX 2010-03-15 1148.53 1150.98 1141.45 1150.51 SPX 2010-03-16 1150.83 1160.28 1150.35 1159.46 SPX 2010-03-17 1159.94 1169.84 1159.94 1166.21 SPX 2010-03-18 1166.13 1167.77 1161.16 1165.83 SPX 2010-03-19 1166.68 1169.2 1155.33 1159.9 SPX 2010-03-22 1157.25 1167.82 1152.88 1165.81 SPX 2010-03-23 1166.47 1174.72 1163.83 1174.17 SPX 2010-03-24 1172.7 1173.04 1166.01 1167.72 SPX 2010-03-25 1170.03 1180.69 1165.09 1165.73 SPX 2010-03-26 1167.58 1173.93 1161.48 1166.59 SPX 2010-03-29 1167.71 1174.85 1167.71 1173.22 SPX 2010-03-30 1173.75 1177.83 1168.92 1173.27 SPX 2010-03-31 1171.75 1174.56 1165.77 1169.43 SPX 2010-04-01 1171.23 1181.43 1170.69 1178.1 SPX 2010-04-05 1178.71 1187.73 1178.71 1187.44 SPX 2010-04-06 1186.01 1191.8 1182.77 1189.44 SPX 2010-04-07 1188.23 1189.6 1177.25 1182.45 SPX 2010-04-08 1181.75 1188.55 1175.12 1186.44 SPX 2010-04-09 1187.47 1194.66 1187.15 1194.37 SPX 2010-04-12 1194.94 1199.2 1194.71 1196.48 SPX 2010-04-13 1195.94 1199.04 1188.82 1197.3 SPX 2010-04-14 1198.69 1210.65 1198.69 1210.65 SPX 2010-04-15 1210.77 1213.92 1208.5 1211.67 SPX 2010-04-16 1210.17 1210.17 1186.77 1192.13 SPX 2010-04-19 1192.06 1197.87 1183.68 1197.52 SPX 2010-04-20 1199.04 1208.58 1199.04 1207.17 SPX 2010-04-21 1207.16 1210.99 1198.85 1205.94 SPX 2010-04-22 1202.52 1210.27 1190.19 1208.67 SPX 2010-04-23 1207.87 1217.28 1205.1 1217.28 SPX 2010-04-26 1217.07 1219.8 1211.07 1212.05 SPX 2010-04-27 1209.92 1211.38 1181.62 1183.71 SPX 2010-04-28 1184.59 1195.05 1181.81 1191.36 SPX 2010-04-29 1193.3 1209.36 1193.3 1206.78 SPX 2010-04-30 1206.77 1207.99 1186.32 1186.69 SPX 2010-05-03 1188.58 1205.13 1188.58 1202.26 SPX 2010-05-04 1197.5 1197.5 1168.12 1173.6 SPX 2010-05-05 1169.24 1175.95 1158.15 1165.87 SPX 2010-05-06 1164.38 1167.58 1065.79 1128.15 SPX 2010-05-07 1127.04 1135.13 1094.15 1110.88 SPX 2010-05-10 1122.27 1163.85 1122.27 1159.73 SPX 2010-05-11 1156.39 1170.48 1147.71 1155.79 SPX 2010-05-12 1155.43 1172.87 1155.43 1171.67 SPX 2010-05-13 1170.04 1173.57 1156.14 1157.44 SPX 2010-05-14 1157.19 1157.19 1126.14 1135.68 SPX 2010-05-17 1136.52 1141.88 1114.96 1136.94 SPX 2010-05-18 1138.78 1148.66 1117.2 1120.8 SPX 2010-05-19 1119.57 1124.27 1100.66 1115.05 SPX 2010-05-20 1107.34 1107.34 1071.58 1071.59 SPX 2010-05-21 1067.26 1090.16 1055.9 1087.69 SPX 2010-05-24 1084.78 1089.95 1072.7 1073.65 SPX 2010-05-25 1067.42 1074.75 1040.78 1074.03 SPX 2010-05-26 1075.51 1090.75 1065.59 1067.95 SPX 2010-05-27 1074.27 1103.52 1074.27 1103.06 SPX 2010-05-28 1102.59 1102.59 1084.78 1089.41 SPX 2010-06-01 1087.3 1094.77 1069.89 1070.71 SPX 2010-06-02 1073.01 1098.56 1072.03 1098.38 SPX 2010-06-03 1098.82 1105.67 1091.81 1102.83 SPX 2010-06-04 1098.43 1098.43 1060.5 1064.88 SPX 2010-06-07 1065.84 1071.36 1049.86 1050.47 SPX 2010-06-08 1050.81 1063.15 1042.17 1062 SPX 2010-06-09 1062.75 1077.74 1052.25 1055.69 SPX 2010-06-10 1058.77 1087.85 1058.77 1086.84 SPX 2010-06-11 1082.65 1092.25 1077.12 1091.6 SPX 2010-06-14 1095 1105.91 1089.03 1089.63 SPX 2010-06-15 1091.21 1115.59 1091.21 1115.23 SPX 2010-06-16 1114.02 1118.74 1107.13 1114.61 SPX 2010-06-17 1115.98 1117.72 1105.87 1116.04 SPX 2010-06-18 1116.16 1121.01 1113.93 1117.51 SPX 2010-06-21 1122.79 1131.23 1108.24 1113.2 SPX 2010-06-22 1113.9 1118.5 1094.18 1095.31 SPX 2010-06-23 1095.57 1099.64 1085.31 1092.04 SPX 2010-06-24 1090.93 1090.93 1071.6 1073.69 SPX 2010-06-25 1075.1 1083.56 1067.89 1076.76 SPX 2010-06-28 1077.5 1082.6 1071.45 1074.57 SPX 2010-06-29 1071.1 1071.1 1035.18 1041.24 SPX 2010-06-30 1040.56 1048.08 1028.33 1030.71 SPX 2010-07-01 1031.1 1033.58 1010.91 1027.37 SPX 2010-07-02 1027.65 1032.95 1015.93 1022.58 SPX 2010-07-06 1028.09 1042.5 1018.35 1028.06 SPX 2010-07-07 1028.54 1060.89 1028.54 1060.27 SPX 2010-07-08 1062.92 1071.25 1058.24 1070.25 SPX 2010-07-09 1070.5 1078.16 1068.1 1077.96 SPX 2010-07-12 1077.23 1080.78 1070.45 1078.75 SPX 2010-07-13 1080.65 1099.46 1080.65 1095.34 SPX 2010-07-14 1095.61 1099.08 1087.68 1095.17 SPX 2010-07-15 1094.46 1098.66 1080.53 1096.48 SPX 2010-07-16 1093.85 1093.85 1063.32 1064.88 SPX 2010-07-19 1066.85 1074.7 1061.11 1071.25 SPX 2010-07-20 1064.53 1083.94 1056.88 1083.48 SPX 2010-07-21 1086.67 1088.96 1065.25 1069.59 SPX 2010-07-22 1072.14 1097.5 1072.14 1093.67 SPX 2010-07-23 1092.17 1103.73 1087.88 1102.66 SPX 2010-07-26 1102.89 1115.01 1101.3 1115.01 SPX 2010-07-27 1117.36 1120.95 1109.78 1113.84 SPX 2010-07-28 1112.84 1114.66 1103.11 1106.13 SPX 2010-07-29 1108.07 1115.9 1092.82 1101.53 SPX 2010-07-30 1098.44 1106.44 1088.01 1101.6 SPX 2010-08-02 1107.53 1127.3 1107.53 1125.86 SPX 2010-08-03 1125.34 1125.44 1116.76 1120.46 SPX 2010-08-04 1121.06 1128.75 1119.46 1127.24 SPX 2010-08-05 1125.78 1126.56 1118.81 1125.81 SPX 2010-08-06 1122.07 1123.06 1107.17 1121.64 SPX 2010-08-09 1122.8 1129.24 1120.91 1127.79 SPX 2010-08-10 1122.92 1127.16 1111.58 1121.06 SPX 2010-08-11 1116.89 1116.89 1088.55 1089.47 SPX 2010-08-12 1081.48 1086.72 1076.69 1083.61 SPX 2010-08-13 1082.22 1086.25 1079 1079.25 SPX 2010-08-16 1077.49 1082.62 1069.49 1079.38 SPX 2010-08-17 1081.16 1100.14 1081.16 1092.54 SPX 2010-08-18 1092.08 1099.77 1085.76 1094.16 SPX 2010-08-19 1092.44 1092.44 1070.66 1075.63 SPX 2010-08-20 1075.63 1075.63 1063.91 1071.69 SPX 2010-08-23 1073.36 1081.58 1067.08 1067.36 SPX 2010-08-24 1063.2 1063.2 1046.68 1051.87 SPX 2010-08-25 1048.98 1059.38 1039.83 1055.33 SPX 2010-08-26 1056.28 1061.45 1045.4 1047.22 SPX 2010-08-27 1049.27 1065.21 1039.7 1064.59 SPX 2010-08-30 1062.9 1064.4 1048.79 1048.92 SPX 2010-08-31 1046.88 1055.14 1040.88 1049.33 SPX 2010-09-01 1049.72 1081.3 1049.72 1080.29 SPX 2010-09-02 1080.66 1090.1 1080.39 1090.1 SPX 2010-09-03 1093.61 1105.1 1093.61 1104.51 SPX 2010-09-07 1102.6 1102.6 1091.15 1091.84 SPX 2010-09-08 1092.36 1103.26 1092.36 1098.87 SPX 2010-09-09 1101.15 1110.27 1101.15 1104.18 SPX 2010-09-10 1104.57 1110.88 1103.92 1109.55 SPX 2010-09-13 1113.38 1123.87 1113.38 1121.9 SPX 2010-09-14 1121.16 1127.36 1115.58 1121.1 SPX 2010-09-15 1119.43 1126.46 1114.63 1125.07 SPX 2010-09-16 1123.89 1125.44 1118.88 1124.66 SPX 2010-09-17 1126.39 1131.47 1122.43 1125.59 SPX 2010-09-20 1126.57 1144.86 1126.57 1142.71 SPX 2010-09-21 1142.82 1148.59 1136.22 1139.78 SPX 2010-09-22 1139.49 1144.38 1131.58 1134.28 SPX 2010-09-23 1131.1 1136.77 1122.79 1124.83 SPX 2010-09-24 1131.69 1148.9 1131.69 1148.67 SPX 2010-09-27 1148.64 1149.92 1142 1142.16 SPX 2010-09-28 1142.31 1150 1132.09 1147.7 SPX 2010-09-29 1146.75 1148.63 1140.26 1144.73 SPX 2010-09-30 1145.97 1157.16 1136.08 1141.2 SPX 2010-10-01 1143.49 1150.3 1139.42 1146.24 SPX 2010-10-04 1144.96 1148.16 1131.87 1137.03 SPX 2010-10-05 1140.68 1162.76 1140.68 1160.75 SPX 2010-10-06 1159.81 1162.33 1154.85 1159.97 SPX 2010-10-07 1161.57 1163.87 1151.41 1158.06 SPX 2010-10-08 1158.36 1167.73 1155.58 1165.15 SPX 2010-10-11 1165.32 1168.68 1162.02 1165.32 SPX 2010-10-12 1164.28 1172.58 1155.71 1169.77 SPX 2010-10-13 1171.32 1184.38 1171.32 1178.1 SPX 2010-10-14 1177.82 1178.89 1166.71 1173.81 SPX 2010-10-15 1177.47 1181.2 1167.12 1176.19 SPX 2010-10-18 1176.83 1185.53 1174.55 1184.71 SPX 2010-10-19 1178.64 1178.64 1159.71 1165.9 SPX 2010-10-20 1166.74 1182.94 1166.74 1178.17 SPX 2010-10-21 1179.82 1189.43 1171.17 1180.26 SPX 2010-10-22 1180.52 1183.93 1178.99 1183.08 SPX 2010-10-25 1184.74 1196.14 1184.74 1185.62 SPX 2010-10-26 1184.88 1187.11 1177.72 1185.64 SPX 2010-10-27 1183.84 1183.84 1171.7 1182.45 SPX 2010-10-28 1184.47 1189.53 1177.1 1183.78 SPX 2010-10-29 1183.87 1185.46 1179.7 1183.26 SPX 2010-11-01 1185.71 1195.81 1177.65 1184.38 SPX 2010-11-02 1187.86 1195.88 1187.86 1193.57 SPX 2010-11-03 1193.79 1198.3 1183.56 1197.96 SPX 2010-11-04 1198.34 1221.25 1198.34 1221.06 SPX 2010-11-05 1221.2 1227.08 1220.29 1225.85 SPX 2010-11-08 1223.24 1224.57 1217.55 1223.25 SPX 2010-11-09 1223.59 1226.84 1208.94 1213.4 SPX 2010-11-10 1213.14 1218.75 1204.33 1218.71 SPX 2010-11-11 1213.04 1215.45 1204.49 1213.54 SPX 2010-11-12 1209.07 1210.5 1194.08 1199.21 SPX 2010-11-15 1200.44 1207.43 1197.15 1197.75 SPX 2010-11-16 1194.79 1194.79 1173 1178.34 SPX 2010-11-17 1178.33 1183.56 1175.82 1178.59 SPX 2010-11-18 1183.75 1200.29 1183.75 1196.69 SPX 2010-11-19 1196.12 1199.97 1189.44 1199.73 SPX 2010-11-22 1198.07 1198.94 1184.58 1197.84 SPX 2010-11-23 1192.51 1192.51 1176.91 1180.73 SPX 2010-11-24 1183.7 1198.62 1183.7 1198.35 SPX 2010-11-26 1194.16 1194.16 1186.93 1189.4 SPX 2010-11-29 1189.08 1190.34 1173.64 1187.76 SPX 2010-11-30 1182.96 1187.4 1174.14 1180.55 SPX 2010-12-01 1186.6 1207.61 1186.6 1206.07 SPX 2010-12-02 1206.81 1221.89 1206.81 1221.53 SPX 2010-12-03 1219.93 1225.57 1216.82 1224.71 SPX 2010-12-06 1223.87 1225.8 1220.67 1223.12 SPX 2010-12-07 1227.25 1235.05 1223.25 1223.75 SPX 2010-12-08 1225.02 1228.93 1219.5 1228.28 SPX 2010-12-09 1230.14 1234.71 1226.85 1233 SPX 2010-12-10 1233.85 1240.4 1232.58 1240.4 SPX 2010-12-13 1242.52 1246.73 1240.34 1240.46 SPX 2010-12-14 1241.84 1246.59 1238.17 1241.59 SPX 2010-12-15 1241.58 1244.25 1234.01 1235.23 SPX 2010-12-16 1236.34 1243.75 1232.85 1242.87 SPX 2010-12-17 1243.63 1245.81 1239.87 1243.91 SPX 2010-12-20 1245.76 1250.2 1241.51 1247.08 SPX 2010-12-21 1249.43 1255.82 1249.43 1254.6 SPX 2010-12-22 1254.94 1259.39 1254.94 1258.84 SPX 2010-12-23 1257.53 1258.59 1254.05 1256.77 SPX 2010-12-27 1254.66 1258.43 1251.48 1257.54 SPX 2010-12-28 1259.1 1259.9 1256.22 1258.51 SPX 2010-12-29 1258.78 1262.6 1258.78 1259.78 SPX 2010-12-30 1259.44 1261.09 1256.32 1257.88 SPX 2010-12-31 1256.76 1259.34 1254.19 1257.64