TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE SPX 2012-02-16 1342.61 1359.02 1341.22 1358.04 SPX 2012-02-17 1358.06 1363.4 1357.24 1361.23 SPX 2012-02-21 1361.22 1367.76 1358.11 1362.21 SPX 2012-02-22 1362.11 1362.7 1355.53 1357.66 SPX 2012-02-23 1357.53 1364.24 1352.28 1363.46 SPX 2012-02-24 1363.46 1368.92 1363.46 1365.74 SPX 2012-02-27 1365.2 1371.94 1354.92 1367.59 SPX 2012-02-28 1367.56 1373.09 1365.97 1372.18 SPX 2012-02-29 1372.2 1378.04 1363.81 1365.68 SPX 2012-03-01 1365.9 1376.17 1365.9 1374.09 SPX 2012-03-02 1374.09 1374.53 1366.42 1369.63 SPX 2012-03-05 1369.59 1369.59 1359.13 1364.33 SPX 2012-03-06 1363.63 1363.63 1340.03 1343.36 SPX 2012-03-07 1343.39 1354.85 1343.39 1352.63 SPX 2012-03-08 1352.65 1368.72 1352.65 1365.91 SPX 2012-03-09 1365.97 1374.76 1365.97 1370.87 SPX 2012-03-12 1370.78 1373.04 1366.69 1371.09 SPX 2012-03-13 1371.92 1396.13 1371.92 1395.95 SPX 2012-03-14 1395.95 1399.42 1389.97 1394.28 SPX 2012-03-15 1394.17 1402.63 1392.78 1402.6 SPX 2012-03-16 1402.55 1405.88 1401.47 1404.17 SPX 2012-03-19 1404.17 1414 1402.43 1409.75 SPX 2012-03-20 1409.59 1409.59 1397.68 1405.52 SPX 2012-03-21 1405.52 1407.75 1400.64 1402.89 SPX 2012-03-22 1402.89 1402.89 1388.73 1392.78 SPX 2012-03-23 1392.78 1399.18 1386.87 1397.11 SPX 2012-03-26 1397.11 1416.58 1397.11 1416.51 SPX 2012-03-27 1416.55 1419.15 1411.95 1412.52 SPX 2012-03-28 1412.52 1413.65 1397.2 1405.54 SPX 2012-03-29 1405.39 1405.39 1391.56 1403.28 SPX 2012-03-30 1403.31 1410.89 1401.42 1408.47 SPX 2012-04-02 1408.47 1422.38 1404.46 1419.04 SPX 2012-04-03 1418.98 1419 1404.62 1413.38 SPX 2012-04-04 1413.09 1413.09 1394.09 1398.96 SPX 2012-04-05 1398.79 1401.6 1392.92 1398.08 SPX 2012-04-09 1397.45 1397.45 1378.24 1382.2 SPX 2012-04-10 1382.18 1383.01 1357.38 1358.59 SPX 2012-04-11 1358.98 1374.71 1358.98 1368.71 SPX 2012-04-12 1368.77 1388.13 1368.77 1387.57 SPX 2012-04-13 1387.61 1387.61 1369.85 1370.26 SPX 2012-04-16 1370.27 1379.66 1365.38 1369.57 SPX 2012-04-17 1369.57 1392.76 1369.57 1390.78 SPX 2012-04-18 1390.78 1390.78 1383.29 1385.14 SPX 2012-04-19 1385.08 1390.46 1370.3 1376.92 SPX 2012-04-20 1376.96 1387.4 1376.96 1378.53 SPX 2012-04-23 1378.53 1378.53 1358.79 1366.94 SPX 2012-04-24 1366.97 1375.57 1366.82 1371.97 SPX 2012-04-25 1372.11 1391.37 1372.11 1390.69 SPX 2012-04-26 1390.64 1402.09 1387.28 1399.98 SPX 2012-04-27 1400.19 1406.64 1397.31 1403.36 SPX 2012-04-30 1403.26 1403.26 1394 1397.91 SPX 2012-05-01 1397.86 1415.32 1395.73 1405.82 SPX 2012-05-02 1405.5 1405.5 1393.92 1402.31 SPX 2012-05-03 1402.32 1403.07 1388.71 1391.57 SPX 2012-05-04 1391.51 1391.51 1367.96 1369.1 SPX 2012-05-07 1368.79 1373.91 1363.94 1369.58 SPX 2012-05-08 1369.16 1369.16 1347.75 1363.72 SPX 2012-05-09 1363.2 1363.73 1343.13 1354.58 SPX 2012-05-10 1354.58 1365.88 1354.58 1357.99 SPX 2012-05-11 1358.11 1365.66 1348.89 1353.39 SPX 2012-05-14 1351.93 1351.93 1336.61 1338.35 SPX 2012-05-15 1338.36 1344.94 1328.41 1330.66 SPX 2012-05-16 1330.78 1341.78 1324.79 1324.8 SPX 2012-05-17 1324.82 1326.36 1304.86 1304.86 SPX 2012-05-18 1305.05 1312.24 1291.98 1295.22 SPX 2012-05-21 1295.73 1316.39 1295.73 1315.99 SPX 2012-05-22 1316.09 1328.49 1310.04 1316.63 SPX 2012-05-23 1316.02 1320.71 1296.53 1318.86 SPX 2012-05-24 1318.72 1324.14 1310.5 1320.68 SPX 2012-05-25 1320.81 1324.2 1314.23 1317.82 SPX 2012-05-29 1318.9 1334.93 1318.9 1332.42 SPX 2012-05-30 1331.25 1331.25 1310.76 1313.32 SPX 2012-05-31 1313.09 1319.74 1298.9 1310.33 SPX 2012-06-01 1309.87 1309.87 1277.25 1278.04 SPX 2012-06-04 1278.29 1282.55 1266.74 1278.18 SPX 2012-06-05 1277.82 1287.62 1274.16 1285.5 SPX 2012-06-06 1285.61 1315.13 1285.61 1315.13 SPX 2012-06-07 1316.15 1329.05 1312.68 1314.99 SPX 2012-06-08 1314.99 1325.81 1307.77 1325.66 SPX 2012-06-11 1325.72 1335.52 1307.73 1308.93 SPX 2012-06-12 1309.4 1324.31 1306.62 1324.18 SPX 2012-06-13 1324.02 1327.28 1310.51 1314.88 SPX 2012-06-14 1314.88 1333.68 1314.14 1329.1 SPX 2012-06-15 1329.19 1343.32 1329.19 1342.84 SPX 2012-06-18 1342.42 1348.22 1334.46 1344.78 SPX 2012-06-19 1344.83 1363.46 1344.83 1357.98 SPX 2012-06-20 1358.04 1361.57 1346.45 1355.69 SPX 2012-06-21 1355.43 1358.27 1324.41 1325.51 SPX 2012-06-22 1325.92 1337.82 1325.92 1335.02 SPX 2012-06-25 1334.9 1334.9 1309.27 1313.72 SPX 2012-06-26 1314.09 1324.24 1310.3 1319.99 SPX 2012-06-27 1320.71 1334.4 1320.71 1331.85 SPX 2012-06-28 1331.52 1331.52 1313.29 1329.04 SPX 2012-06-29 1330.12 1362.17 1330.12 1362.16 SPX 2012-07-02 1362.33 1366.35 1355.7 1365.51 SPX 2012-07-03 1365.75 1374.81 1363.53 1374.02 SPX 2012-07-05 1373.72 1373.85 1363.02 1367.58 SPX 2012-07-06 1367.09 1367.09 1348.03 1354.68 SPX 2012-07-09 1354.66 1354.87 1346.65 1352.46 SPX 2012-07-10 1352.96 1361.54 1336.27 1341.47 SPX 2012-07-11 1341.4 1345 1333.25 1341.45 SPX 2012-07-12 1341.29 1341.29 1325.41 1334.76 SPX 2012-07-13 1334.81 1357.7 1334.81 1356.78 SPX 2012-07-16 1356.5 1357.26 1348.51 1353.64 SPX 2012-07-17 1353.68 1365.36 1345.07 1363.67 SPX 2012-07-18 1363.58 1375.26 1358.96 1372.78 SPX 2012-07-19 1373.01 1380.39 1371.21 1376.51 SPX 2012-07-20 1376.51 1376.51 1362.19 1362.66 SPX 2012-07-23 1362.34 1362.34 1337.56 1350.52 SPX 2012-07-24 1350.52 1351.53 1329.24 1338.31 SPX 2012-07-25 1338.35 1343.98 1331.5 1337.89 SPX 2012-07-26 1338.17 1363.13 1338.17 1360.02 SPX 2012-07-27 1360.05 1389.19 1360.05 1385.97 SPX 2012-07-30 1385.94 1391.74 1381.37 1385.3 SPX 2012-07-31 1385.27 1387.16 1379.17 1379.32 SPX 2012-08-01 1379.32 1385.03 1373.35 1375.14 SPX 2012-08-02 1375.13 1375.13 1354.65 1365 SPX 2012-08-03 1365.45 1394.16 1365.45 1390.99 SPX 2012-08-06 1391.04 1399.63 1391.04 1394.23 SPX 2012-08-07 1394.46 1407.14 1394.46 1401.35 SPX 2012-08-08 1401.23 1404.14 1396.13 1402.22 SPX 2012-08-09 1402.26 1405.95 1398.8 1402.8 SPX 2012-08-10 1402.58 1405.98 1395.62 1405.87 SPX 2012-08-13 1405.87 1405.87 1397.32 1404.11 SPX 2012-08-14 1404.36 1410.03 1400.6 1403.93 SPX 2012-08-15 1403.89 1407.73 1401.83 1405.53 SPX 2012-08-16 1405.57 1417.44 1404.15 1415.51 SPX 2012-08-17 1415.84 1418.71 1414.67 1418.16 SPX 2012-08-20 1417.85 1418.13 1412.12 1418.13 SPX 2012-08-21 1418.13 1426.68 1410.86 1413.17 SPX 2012-08-22 1413.09 1416.12 1406.78 1413.49 SPX 2012-08-23 1413.49 1413.49 1400.5 1402.08 SPX 2012-08-24 1401.99 1413.46 1398.04 1411.13 SPX 2012-08-27 1411.13 1416.17 1409.11 1410.44 SPX 2012-08-28 1410.44 1413.63 1405.59 1409.3 SPX 2012-08-29 1409.32 1413.95 1406.57 1410.49 SPX 2012-08-30 1410.08 1410.08 1397.01 1399.48 SPX 2012-08-31 1400.07 1413.09 1398.96 1406.58 SPX 2012-09-04 1406.54 1409.31 1396.56 1404.94 SPX 2012-09-05 1404.94 1408.81 1401.25 1403.44 SPX 2012-09-06 1403.74 1432.12 1403.74 1432.12 SPX 2012-09-07 1432.12 1437.92 1431.45 1437.92 SPX 2012-09-10 1437.92 1438.74 1428.98 1429.08 SPX 2012-09-11 1429.13 1437.76 1429.13 1433.56 SPX 2012-09-12 1433.56 1439.15 1432.99 1436.56 SPX 2012-09-13 1436.56 1463.76 1435.34 1459.99 SPX 2012-09-14 1460.07 1474.51 1460.07 1465.77 SPX 2012-09-17 1465.42 1465.63 1457.55 1461.19 SPX 2012-09-18 1461.19 1461.47 1456.13 1459.32 SPX 2012-09-19 1459.5 1465.15 1457.88 1461.05 SPX 2012-09-20 1461.05 1461.23 1449.98 1460.26 SPX 2012-09-21 1460.34 1467.07 1459.51 1460.15 SPX 2012-09-24 1459.76 1460.72 1452.06 1456.89 SPX 2012-09-25 1456.94 1463.24 1441.59 1441.59 SPX 2012-09-26 1441.6 1441.6 1430.53 1433.32 SPX 2012-09-27 1433.36 1450.2 1433.36 1447.15 SPX 2012-09-28 1447.13 1447.13 1435.6 1440.67 SPX 2012-10-01 1440.9 1457.14 1440.9 1444.49 SPX 2012-10-02 1444.99 1451.52 1439.01 1445.75 SPX 2012-10-03 1446.05 1454.3 1441.99 1450.99 SPX 2012-10-04 1451.08 1463.14 1451.08 1461.4 SPX 2012-10-05 1461.4 1470.96 1456.89 1460.93 SPX 2012-10-08 1460.93 1460.93 1453.1 1455.88 SPX 2012-10-09 1455.9 1455.9 1441.18 1441.48 SPX 2012-10-10 1441.48 1442.52 1430.64 1432.56 SPX 2012-10-11 1432.82 1443.9 1432.82 1432.84 SPX 2012-10-12 1432.84 1438.43 1425.53 1428.59 SPX 2012-10-15 1428.75 1441.31 1427.24 1440.13 SPX 2012-10-16 1440.31 1455.51 1440.31 1454.92 SPX 2012-10-17 1454.22 1462.2 1453.35 1460.91 SPX 2012-10-18 1460.94 1464.02 1452.63 1457.34 SPX 2012-10-19 1457.34 1457.34 1429.85 1433.19 SPX 2012-10-22 1433.21 1435.46 1422.06 1433.82 SPX 2012-10-23 1433.74 1433.74 1407.56 1413.11 SPX 2012-10-24 1413.2 1420.04 1407.1 1408.75 SPX 2012-10-25 1409.74 1421.12 1405.14 1412.97 SPX 2012-10-26 1412.97 1417.09 1403.28 1411.94 SPX 2012-10-31 1410.99 1418.76 1405.95 1412.16 SPX 2012-11-01 1412.2 1428.35 1412.2 1427.59 SPX 2012-11-02 1427.59 1434.27 1412.91 1414.2 SPX 2012-11-05 1414.02 1419.9 1408.13 1417.26 SPX 2012-11-06 1417.26 1433.38 1417.26 1428.39 SPX 2012-11-07 1428.27 1428.27 1388.14 1394.53 SPX 2012-11-08 1394.53 1401.23 1377.51 1377.51 SPX 2012-11-09 1377.55 1391.39 1373.03 1379.85 SPX 2012-11-12 1379.86 1384.87 1377.19 1380.03 SPX 2012-11-13 1380.03 1388.81 1371.39 1374.53 SPX 2012-11-14 1374.64 1380.13 1352.5 1355.49 SPX 2012-11-15 1355.41 1360.62 1348.05 1353.33 SPX 2012-11-16 1353.36 1362.03 1343.35 1359.88 SPX 2012-11-19 1359.88 1386.89 1359.88 1386.89 SPX 2012-11-20 1386.82 1389.77 1377.04 1387.81 SPX 2012-11-21 1387.79 1391.25 1386.39 1391.03 SPX 2012-11-23 1391.03 1409.16 1391.03 1409.15 SPX 2012-11-26 1409.15 1409.15 1397.68 1406.29 SPX 2012-11-27 1406.29 1409.01 1398.03 1398.94 SPX 2012-11-28 1398.77 1410.31 1385.43 1409.93 SPX 2012-11-29 1409.96 1419.7 1409.04 1415.95 SPX 2012-11-30 1415.95 1418.86 1411.63 1416.18 SPX 2012-12-03 1416.34 1423.73 1408.46 1409.46 SPX 2012-12-04 1409.46 1413.14 1403.65 1407.05 SPX 2012-12-05 1407.05 1415.56 1398.23 1409.28 SPX 2012-12-06 1409.43 1413.95 1405.93 1413.94 SPX 2012-12-07 1413.95 1420.34 1410.9 1418.07 SPX 2012-12-10 1418.07 1421.64 1415.64 1418.55 SPX 2012-12-11 1418.55 1434.27 1418.55 1427.84 SPX 2012-12-12 1427.84 1438.59 1426.76 1428.48 SPX 2012-12-13 1428.48 1431.36 1416 1419.45 SPX 2012-12-14 1419.45 1419.45 1411.88 1413.58 SPX 2012-12-17 1413.54 1430.67 1413.54 1430.36 SPX 2012-12-18 1430.47 1448 1430.47 1446.79 SPX 2012-12-19 1446.79 1447.75 1435.8 1435.81 SPX 2012-12-20 1435.81 1443.7 1432.82 1443.69 SPX 2012-12-21 1443.67 1443.67 1422.58 1430.15 SPX 2012-12-24 1430.15 1430.15 1424.66 1426.66 SPX 2012-12-26 1426.66 1429.42 1416.43 1419.83 SPX 2012-12-27 1419.83 1422.8 1401.8 1418.1 SPX 2012-12-28 1418.1 1418.1 1401.58 1402.43 SPX 2012-12-31 1402.43 1426.74 1398.11 1426.19 SPX 2013-01-02 1426.19 1462.43 1426.19 1462.42 665172160 SPX 2013-01-03 1462.42 1465.47 1455.53 1459.37 561300032 SPX 2013-01-04 1459.37 1467.94 1458.99 1466.47 489478816 SPX 2013-01-07 1466.47 1466.47 1456.62 1461.89 471493952 SPX 2013-01-08 1461.89 1461.89 1451.64 1457.15 533650944 SPX 2013-01-09 1457.15 1464.73 1457.15 1461.02 489918240 SPX 2013-01-10 1461.02 1472.3 1461.02 1472.12 544271616 SPX 2013-01-11 1472.12 1472.75 1467.58 1472.05 470772896 SPX 2013-01-14 1472.05 1472.05 1465.69 1470.68 480923744 SPX 2013-01-15 1470.67 1473.31 1463.76 1472.34 470886336 SPX 2013-01-16 1472.33 1473.96 1467.6 1472.63 486436576 SPX 2013-01-17 1472.63 1485.16 1472.63 1480.94 591831168 SPX 2013-01-18 1480.95 1485.98 1475.81 1485.98 921012288 SPX 2013-01-22 1485.98 1492.56 1481.16 1492.56 559173504 SPX 2013-01-23 1492.56 1496.13 1489.9 1494.81 482925696 SPX 2013-01-24 1494.81 1502.27 1489.46 1494.82 543768960 SPX 2013-01-25 1494.82 1503.26 1494.82 1502.96 559083008 SPX 2013-01-28 1502.96 1503.23 1496.33 1500.18 503961472 SPX 2013-01-29 1500.18 1509.35 1498.09 1507.84 562951744 SPX 2013-01-30 1507.84 1509.94 1500.11 1501.96 541476032 SPX 2013-01-31 1501.96 1504.19 1496.76 1498.11 712743296 SPX 2013-02-01 1498.11 1514.41 1498.11 1513.17 576662400 SPX 2013-02-04 1513.17 1513.17 1495.02 1495.71 566922688 SPX 2013-02-05 1495.71 1514.96 1495.71 1511.29 576535808 SPX 2013-02-06 1511.29 1512.53 1504.71 1512.12 544340224 SPX 2013-02-07 1512.12 1512.9 1498.49 1509.39 534596416 SPX 2013-02-08 1509.39 1518.31 1509.39 1517.93 459893408 SPX 2013-02-11 1517.93 1518.31 1513.61 1517.01 382906720 SPX 2013-02-12 1517.01 1522.29 1515.61 1519.43 470387616 SPX 2013-02-13 1519.43 1524.69 1515.93 1520.33 498668032 SPX 2013-02-14 1520.33 1523.14 1514.02 1521.38 SPX 2013-02-15 1521.38 1524.24 1514.14 1519.79 798951680 SPX 2013-02-19 1519.79 1530.94 1519.79 1530.94 SPX 2013-02-20 1530.94 1530.94 1511.41 1511.95 583143104 SPX 2013-02-21 1511.95 1511.95 1497.29 1502.42 588961088 SPX 2013-02-22 1502.42 1515.64 1502.42 1515.6 505064000 SPX 2013-02-25 1515.6 1525.84 1487.85 1487.85 627305280 SPX 2013-02-26 1487.85 1498.99 1485.01 1496.94 569314240 SPX 2013-02-27 1496.94 1520.08 1494.88 1515.99 479873600 SPX 2013-02-28 1515.99 1525.34 1514.46 1514.68 SPX 2013-03-01 1514.68 1519.99 1501.48 1518.2 522755040 SPX 2013-03-04 1518.2 1525.27 1512.29 1525.2 490198240 SPX 2013-03-05 1525.2 1543.47 1525.2 1539.79 499602848 SPX 2013-03-06 1539.79 1545.25 1538.11 1541.46 SPX 2013-03-07 1541.46 1545.78 1541.46 1544.26 489067584 SPX 2013-03-08 1544.26 1552.48 1542.94 1551.18 479478144 SPX 2013-03-11 1551.15 1556.27 1547.36 1556.22 437804896 SPX 2013-03-12 1556.22 1556.77 1548.24 1552.48 457802368 SPX 2013-03-13 1552.48 1556.39 1548.25 1554.52 409492288 SPX 2013-03-14 1554.52 1563.32 1554.52 1563.23 SPX 2013-03-15 1563.21 1563.62 1555.74 1560.7 SPX 2013-03-18 1560.7 1560.7 1545.13 1552.1 SPX 2013-03-19 1552.1 1557.25 1538.57 1548.34 SPX 2013-03-20 1548.34 1561.56 1548.34 1558.71 500205088 SPX 2013-03-21 1558.71 1558.71 1543.55 1545.8 SPX 2013-03-22 1545.9 1557.74 1545.9 1556.89 491288608 SPX 2013-03-25 1556.89 1564.91 1546.22 1551.69 522867232 SPX 2013-03-26 1551.69 1563.95 1551.69 1563.77 SPX 2013-03-27 1563.75 1564.07 1551.9 1562.85 407539232 SPX 2013-03-28 1562.86 1570.28 1561.08 1569.19 SPX 2013-04-01 1569.18 1570.57 1558.47 1562.17 SPX 2013-04-02 1562.17 1573.66 1562.17 1570.25 462855008 SPX 2013-04-03 1570.25 1571.47 1549.8 1553.69 SPX 2013-04-04 1553.69 1562.6 1552.52 1559.98 SPX 2013-04-05 1559.98 1559.98 1539.5 1553.28 SPX 2013-04-08 1553.26 1563.07 1548.63 1563.07 448741056 SPX 2013-04-09 1563.11 1573.89 1560.92 1568.61 511158368 SPX 2013-04-10 1568.61 1589.07 1568.61 1587.73 SPX 2013-04-11 1587.73 1597.35 1586.17 1593.37 521233504 SPX 2013-04-12 1593.3 1593.3 1579.97 1588.85 529362112 SPX 2013-04-15 1588.84 1588.84 1552.28 1552.36 SPX 2013-04-16 1552.36 1575.35 1552.36 1574.57 SPX 2013-04-17 1574.57 1574.57 1543.69 1552.01 SPX 2013-04-18 1552.03 1554.38 1536.03 1541.61 616169152 SPX 2013-04-19 1541.61 1555.89 1539.4 1555.25 779290816 SPX 2013-04-22 1555.25 1565.55 1548.19 1562.5 509839104 SPX 2013-04-23 1562.5 1579.58 1562.5 1578.78 SPX 2013-04-24 1578.78 1583 1575.8 1578.79 SPX 2013-04-25 1578.93 1592.64 1578.93 1585.16 578375232 SPX 2013-04-26 1585.16 1585.78 1577.56 1582.24 544009152 SPX 2013-04-29 1582.34 1596.65 1582.34 1593.61 445717664 SPX 2013-04-30 1593.58 1597.57 1586.5 1597.57 SPX 2013-05-01 1597.55 1597.55 1581.28 1582.7 SPX 2013-05-02 1582.77 1598.6 1582.77 1597.59 457063488 SPX 2013-05-03 1597.6 1618.46 1597.6 1614.42 519264768 SPX 2013-05-06 1614.4 1619.77 1614.21 1617.5 469425824 SPX 2013-05-07 1617.55 1626.03 1616.64 1625.96 468852608 SPX 2013-05-08 1625.95 1632.78 1622.7 1632.69 SPX 2013-05-09 1632.69 1635.01 1623.09 1626.67 474269536 SPX 2013-05-10 1626.69 1633.7 1623.71 1633.7 463335936 SPX 2013-05-13 1632.1 1636 1626.74 1633.77 SPX 2013-05-14 1633.75 1651.1 1633.75 1650.34 518118944 SPX 2013-05-15 1649.13 1661.49 1646.68 1658.78 SPX 2013-05-16 1658.07 1660.51 1648.6 1650.47 SPX 2013-05-17 1652.45 1667.47 1652.45 1667.47 706743232 SPX 2013-05-20 1665.71 1672.84 1663.52 1666.29 SPX 2013-05-21 1666.2 1674.93 1662.67 1669.16 502560032 SPX 2013-05-22 1669.39 1687.18 1648.86 1655.35 671338496 SPX 2013-05-23 1651.62 1655.5 1635.53 1650.51 SPX 2013-05-24 1646.67 1649.78 1636.88 1649.6 438667424 SPX 2013-05-28 1652.63 1674.21 1652.63 1660.06 SPX 2013-05-29 1656.57 1656.57 1640.05 1648.36 498001024 SPX 2013-05-30 1649.14 1661.91 1648.61 1654.41 SPX 2013-05-31 1652.13 1658.99 1630.74 1630.74 856607424 SPX 2013-06-03 1631.71 1640.42 1622.72 1640.42 SPX 2013-06-04 1640.73 1646.53 1623.62 1631.38 SPX 2013-06-05 1629.05 1629.31 1607.09 1608.9 SPX 2013-06-06 1609.29 1622.56 1598.23 1622.56 SPX 2013-06-07 1625.27 1644.4 1625.27 1643.38 576822080 SPX 2013-06-10 1644.67 1648.69 1639.26 1642.81 SPX 2013-06-11 1638.64 1640.13 1622.92 1626.13 SPX 2013-06-12 1629.94 1637.71 1610.92 1612.52 SPX 2013-06-13 1612.15 1639.25 1608.07 1636.36 SPX 2013-06-14 1635.52 1640.8 1623.96 1626.73 449369760 SPX 2013-06-17 1630.64 1646.5 1630.34 1639.04 SPX 2013-06-18 1639.77 1654.19 1639.77 1651.81 SPX 2013-06-19 1651.83 1652.45 1628.91 1628.93 SPX 2013-06-20 1624.62 1624.62 1584.32 1588.19 SPX 2013-06-21 1588.62 1599.19 1577.7 1592.43 1507628032 SPX 2013-06-24 1588.77 1588.77 1560.33 1573.09 670789696 SPX 2013-06-25 1577.52 1593.79 1577.09 1588.03 591537152 SPX 2013-06-26 1592.27 1606.83 1592.27 1603.26 SPX 2013-06-27 1606.44 1620.07 1606.44 1613.2 SPX 2013-06-28 1611.12 1615.94 1601.06 1606.28 SPX 2013-07-01 1609.78 1626.61 1609.78 1614.96 518239392 SPX 2013-07-02 1614.29 1624.26 1606.77 1614.08 SPX 2013-07-03 1611.48 1618.97 1604.57 1615.41 SPX 2013-07-05 1618.65 1632.07 1614.71 1631.89 SPX 2013-07-08 1634.2 1644.68 1634.2 1640.46 SPX 2013-07-09 1642.89 1654.18 1642.89 1652.32 SPX 2013-07-10 1651.56 1657.92 1647.66 1652.62 SPX 2013-07-11 1657.41 1676.63 1657.41 1675.02 SPX 2013-07-12 1675.26 1680.19 1672.33 1680.19 SPX 2013-07-15 1679.59 1684.51 1677.89 1682.5 SPX 2013-07-16 1682.7 1683.73 1671.84 1676.26 SPX 2013-07-17 1677.91 1684.75 1677.91 1680.91 SPX 2013-07-18 1681.05 1693.12 1681.05 1689.37 SPX 2013-07-19 1686.15 1692.09 1684.08 1692.09 SPX 2013-07-22 1694.41 1697.61 1690.67 1695.53 SPX 2013-07-23 1696.63 1698.78 1691.13 1692.39 SPX 2013-07-24 1696.06 1698.38 1682.57 1685.94 SPX 2013-07-25 1685.21 1690.94 1680.07 1690.25 SPX 2013-07-26 1687.31 1691.85 1676.03 1691.65 SPX 2013-07-29 1690.32 1690.92 1681.86 1685.33 SPX 2013-07-30 1687.92 1693.19 1682.42 1685.96 SPX 2013-07-31 1687.76 1698.43 1684.94 1685.73 SPX 2013-08-01 1689.42 1707.85 1689.42 1706.87 SPX 2013-08-02 1706.1 1709.67 1700.68 1709.67 SPX 2013-08-05 1708.01 1709.24 1703.55 1707.14 SPX 2013-08-06 1705.79 1705.79 1693.29 1697.37 SPX 2013-08-07 1695.3 1695.3 1684.91 1690.91 SPX 2013-08-08 1693.35 1700.18 1688.38 1697.48 SPX 2013-08-09 1696.1 1699.42 1686.02 1691.42 SPX 2013-08-12 1688.37 1691.49 1683.35 1689.47 369626976 SPX 2013-08-13 1690.65 1696.81 1682.62 1694.16 402385632 SPX 2013-08-14 1693.88 1695.52 1684.83 1685.39 SPX 2013-08-15 1679.61 1679.61 1658.59 1661.32 SPX 2013-08-16 1661.22 1663.6 1652.61 1655.83 SPX 2013-08-19 1655.25 1659.18 1645.84 1646.06 SPX 2013-08-20 1646.81 1658.92 1646.08 1652.35 SPX 2013-08-21 1650.66 1656.99 1639.43 1642.8 SPX 2013-08-22 1645.03 1659.55 1645.03 1656.96 SPX 2013-08-23 1659.92 1664.85 1654.81 1663.5 SPX 2013-08-26 1664.29 1669.51 1656.02 1656.78 SPX 2013-08-27 1652.54 1652.54 1629.05 1630.48 SPX 2013-08-28 1630.25 1641.18 1627.47 1634.96 SPX 2013-08-29 1633.5 1646.41 1630.88 1638.17 SPX 2013-08-30 1638.89 1640.08 1628.05 1632.97 SPX 2013-09-03 1635.95 1651.35 1633.41 1639.77 SPX 2013-09-04 1640.72 1655.72 1637.41 1653.08 SPX 2013-09-05 1653.28 1659.17 1653.07 1655.08 SPX 2013-09-06 1657.44 1664.83 1640.62 1655.17 SPX 2013-09-09 1656.85 1672.4 1656.85 1671.71 SPX 2013-09-10 1674.32 1684.09 1674.32 1683.99 SPX 2013-09-11 1681.04 1689.13 1678.7 1689.13 SPX 2013-09-12 1689.21 1689.97 1681.96 1683.42 SPX 2013-09-13 1685.04 1688.73 1682.22 1687.99 SPX 2013-09-16 1691.7 1704.95 1691.7 1697.6 SPX 2013-09-17 1697.73 1705.52 1697.73 1704.76 SPX 2013-09-18 1705.74 1729.44 1700.35 1725.52 SPX 2013-09-19 1727.34 1729.86 1720.2 1722.34 SPX 2013-09-20 1722.44 1725.23 1708.89 1709.91 SPX 2013-09-23 1711.44 1711.44 1697.1 1701.84 SPX 2013-09-24 1702.6 1707.63 1694.9 1697.42 SPX 2013-09-25 1698.02 1701.71 1691.88 1692.77 SPX 2013-09-26 1694.05 1703.85 1693.11 1698.67 SPX 2013-09-27 1695.52 1695.52 1687.11 1691.75 SPX 2013-09-30 1687.26 1687.26 1674.99 1681.55 SPX 2013-10-01 1682.41 1696.55 1682.07 1695 SPX 2013-10-02 1691.9 1693.87 1680.34 1693.87 SPX 2013-10-03 1692.35 1692.35 1670.36 1678.66 SPX 2013-10-04 1678.79 1691.94 1677.33 1690.5 SPX 2013-10-07 1687.15 1687.15 1674.7 1676.12 SPX 2013-10-08 1676.22 1676.79 1655.03 1655.45 SPX 2013-10-09 1656.99 1662.47 1646.47 1656.4 SPX 2013-10-10 1660.88 1692.56 1660.88 1692.56 SPX 2013-10-11 1691.09 1703.44 1688.52 1703.2 SPX 2013-10-14 1699.86 1711.03 1692.13 1710.14 SPX 2013-10-15 1709.17 1711.57 1695.93 1698.06 SPX 2013-10-16 1700.49 1721.76 1700.49 1721.54 SPX 2013-10-17 1720.17 1733.45 1714.12 1733.15 SPX 2013-10-18 1736.72 1745.31 1735.74 1744.5 SPX 2013-10-21 1745.2 1747.79 1740.67 1744.66 SPX 2013-10-22 1746.48 1759.33 1746.48 1754.67 556544128 SPX 2013-10-23 1752.27 1752.27 1740.5 1746.38 521774464 SPX 2013-10-24 1747.48 1753.94 1745.5 1752.07 513008576 SPX 2013-10-25 1756.01 1759.82 1752.45 1759.77 SPX 2013-10-28 1759.42 1764.99 1757.67 1762.11 SPX 2013-10-29 1762.93 1772.09 1762.93 1771.95 SPX 2013-10-30 1772.27 1775.22 1757.24 1763.31 SPX 2013-10-31 1763.24 1768.53 1755.72 1756.54 SPX 2013-11-01 1758.7 1765.67 1752.7 1761.64 SPX 2013-11-04 1763.4 1768.78 1761.56 1767.93 SPX 2013-11-05 1765.67 1767.03 1755.76 1762.97 SPX 2013-11-06 1765 1773.74 1764.4 1770.49 SPX 2013-11-07 1770.74 1774.54 1746.2 1747.15 SPX 2013-11-08 1748.37 1770.78 1747.63 1770.61 SPX 2013-11-11 1769.96 1773.44 1767.85 1771.89 SPX 2013-11-12 1769.51 1771.78 1762.29 1767.69 SPX 2013-11-13 1764.37 1782 1760.64 1782 SPX 2013-11-14 1782.75 1791.53 1780.22 1790.62 SPX 2013-11-15 1790.66 1798.22 1790.66 1798.18 SPX 2013-11-18 1798.82 1802.33 1788 1791.53 SPX 2013-11-19 1790.79 1795.51 1784.72 1787.87 SPX 2013-11-20 1789.59 1795.73 1777.23 1781.37 SPX 2013-11-21 1783.52 1797.16 1783.52 1795.85 SPX 2013-11-22 1797.21 1804.84 1794.7 1804.76 SPX 2013-11-25 1806.33 1808.1 1800.58 1802.48 SPX 2013-11-26 1802.87 1808.42 1800.77 1802.75 SPX 2013-11-27 1803.48 1808.27 1802.77 1807.23 SPX 2013-11-29 1808.69 1813.55 1803.98 1805.81 SPX 2013-12-02 1806.55 1810.02 1798.6 1800.9 SPX 2013-12-03 1800.1 1800.1 1787.85 1795.15 SPX 2013-12-04 1793.15 1799.8 1779.09 1792.81 SPX 2013-12-05 1792.82 1792.82 1783.38 1785.03 SPX 2013-12-06 1788.36 1806.04 1788.36 1805.09 SPX 2013-12-09 1806.21 1811.52 1806.21 1808.37 SPX 2013-12-10 1807.6 1808.52 1801.75 1802.62 SPX 2013-12-11 1802.76 1802.97 1780.09 1782.22 SPX 2013-12-12 1781.71 1782.99 1772.28 1775.5 SPX 2013-12-13 1777.98 1780.92 1772.45 1775.32 SPX 2013-12-16 1777.48 1792.22 1777.48 1786.54 SPX 2013-12-17 1786.47 1786.77 1777.05 1781 SPX 2013-12-18 1781.46 1811.08 1767.99 1810.65 690201280 SPX 2013-12-19 1809 1810.88 1801.35 1809.6 SPX 2013-12-20 1810.39 1823.75 1810.25 1818.32 SPX 2013-12-23 1822.92 1829.75 1822.92 1827.99 433658016 SPX 2013-12-24 1828.02 1833.32 1828.02 1833.32 SPX 2013-12-26 1834.96 1842.84 1834.96 1842.02 SPX 2013-12-27 1842.97 1844.89 1839.81 1841.4 SPX 2013-12-30 1841.47 1842.47 1838.77 1841.07 SPX 2013-12-31 1842.61 1849.44 1842.41 1848.36 SPX 2014-01-02 1845.86 1845.86 1827.74 1831.98 SPX 2014-01-03 1833.21 1838.24 1829.13 1831.37 SPX 2014-01-06 1832.31 1837.16 1823.73 1826.77 SPX 2014-01-07 1828.71 1840.1 1828.71 1837.88 SPX 2014-01-08 1837.9 1840.02 1831.4 1837.49 SPX 2014-01-09 1839 1843.23 1830.38 1838.13 SPX 2014-01-10 1840.06 1843.15 1832.43 1842.37 SPX 2014-01-13 1841.26 1843.45 1815.52 1819.2 SPX 2014-01-14 1821.36 1839.26 1821.36 1838.88 SPX 2014-01-15 1840.52 1850.84 1840.52 1848.38 SPX 2014-01-16 1847.99 1847.99 1840.3 1845.89 SPX 2014-01-17 1844.23 1846.04 1835.23 1838.7 SPX 2014-01-21 1841.05 1849.31 1832.38 1843.8 SPX 2014-01-22 1844.71 1846.87 1840.88 1844.86 SPX 2014-01-23 1842.29 1842.29 1820.06 1828.46 SPX 2014-01-24 1826.96 1826.96 1790.29 1790.29 SPX 2014-01-27 1791.03 1795.98 1772.88 1781.56 SPX 2014-01-28 1783 1793.87 1779.49 1792.5 SPX 2014-01-29 1790.15 1790.15 1770.45 1774.2 SPX 2014-01-30 1777.17 1798.77 1777.17 1794.19 SPX 2014-01-31 1790.88 1793.88 1772.26 1782.59 SPX 2014-02-03 1782.68 1784.83 1739.66 1741.89 SPX 2014-02-04 1743.82 1758.73 1743.82 1755.2 SPX 2014-02-05 1753.38 1755.79 1737.92 1751.64 SPX 2014-02-06 1752.99 1774.06 1752.99 1773.43 SPX 2014-02-07 1776.01 1798.03 1776.01 1797.02 SPX 2014-02-10 1796.2 1799.94 1791.83 1799.84 SPX 2014-02-11 1800.45 1823.54 1800.41 1819.75 SPX 2014-02-12 1820.12 1826.55 1815.97 1819.26 SPX 2014-02-13 1814.82 1830.25 1809.22 1829.83 SPX 2014-02-14 1828.46 1841.65 1825.59 1838.63 SPX 2014-02-18 1839.03 1842.87 1835.01 1840.76 SPX 2014-02-19 1838.9 1847.5 1826.99 1828.75 SPX 2014-02-20 1829.24 1842.79 1824.58 1839.78 SPX 2014-02-21 1841.07 1846.13 1835.6 1836.25 SPX 2014-02-24 1836.78 1858.71 1836.78 1847.61 SPX 2014-02-25 1847.66 1852.91 1840.19 1845.12 SPX 2014-02-26 1845.79 1852.65 1840.66 1845.16 SPX 2014-02-27 1844.9 1854.53 1841.13 1854.29 SPX 2014-02-28 1855.12 1867.92 1847.67 1859.45 SPX 2014-03-03 1857.68 1857.68 1834.44 1845.73 SPX 2014-03-04 1849.23 1876.23 1849.23 1873.91 544468480 SPX 2014-03-05 1874.05 1876.53 1871.11 1873.81 SPX 2014-03-06 1874.18 1881.94 1874.18 1877.03 498571520 SPX 2014-03-07 1878.52 1883.57 1870.56 1878.04 SPX 2014-03-10 1877.86 1877.87 1867.04 1877.17 SPX 2014-03-11 1878.26 1882.35 1863.88 1867.63 SPX 2014-03-12 1866.15 1868.38 1854.38 1868.2 SPX 2014-03-13 1869.06 1874.4 1841.86 1846.34 SPX 2014-03-14 1845.07 1852.44 1839.57 1841.13 SPX 2014-03-17 1842.81 1862.3 1842.81 1858.83 SPX 2014-03-18 1858.92 1873.76 1858.92 1872.25 SPX 2014-03-19 1872.25 1874.14 1850.35 1860.77 SPX 2014-03-20 1860.09 1873.49 1854.63 1872.01 SPX 2014-03-21 1874.53 1883.97 1863.46 1866.52 SPX 2014-03-24 1867.67 1873.34 1849.69 1857.44 SPX 2014-03-25 1859.48 1871.87 1855.96 1865.62 SPX 2014-03-26 1867.09 1875.92 1852.56 1852.56 SPX 2014-03-27 1852.11 1855.55 1842.11 1849.04 SPX 2014-03-28 1850.07 1866.63 1850.07 1857.62 SPX 2014-03-31 1859.16 1875.18 1859.16 1872.34 SPX 2014-04-01 1873.96 1885.84 1873.96 1885.52 SPX 2014-04-02 1886.61 1893.17 1883.79 1890.9 SPX 2014-04-03 1891.43 1893.8 1882.65 1888.77 SPX 2014-04-04 1890.25 1897.28 1863.26 1865.09 SPX 2014-04-07 1863.92 1864.04 1841.48 1845.04 SPX 2014-04-08 1845.48 1854.95 1837.49 1851.96 SPX 2014-04-09 1852.64 1872.43 1852.38 1872.18 SPX 2014-04-10 1872.28 1872.53 1830.87 1833.08 SPX 2014-04-11 1830.65 1835.07 1814.36 1815.69 SPX 2014-04-14 1818.18 1834.19 1815.8 1830.61 SPX 2014-04-15 1831.45 1844.02 1816.29 1842.98 SPX 2014-04-16 1846.01 1862.31 1846.01 1862.31 SPX 2014-04-17 1861.73 1869.63 1856.72 1864.85 SPX 2014-04-21 1865.79 1871.89 1863.18 1871.89 SPX 2014-04-22 1872.57 1884.89 1872.57 1879.55 SPX 2014-04-23 1879.32 1879.75 1873.91 1875.39 SPX 2014-04-24 1881.97 1884.06 1870.24 1878.61 SPX 2014-04-25 1877.72 1877.72 1859.7 1863.4 SPX 2014-04-28 1865 1877.01 1850.61 1869.43 SPX 2014-04-29 1870.78 1880.6 1870.78 1878.33 SPX 2014-04-30 1877.1 1885.2 1872.69 1883.95 SPX 2014-05-01 1884.39 1888.59 1878.04 1883.68 SPX 2014-05-02 1885.3 1891.33 1878.5 1881.14 SPX 2014-05-05 1879.45 1885.51 1866.77 1884.66 SPX 2014-05-06 1883.69 1883.69 1867.72 1867.72 SPX 2014-05-07 1868.53 1878.83 1859.79 1878.21 SPX 2014-05-08 1877.39 1889.07 1870.05 1875.63 SPX 2014-05-09 1875.27 1878.57 1867.02 1878.48 SPX 2014-05-12 1880.03 1897.13 1880.03 1896.65 SPX 2014-05-13 1896.75 1902.17 1896.06 1897.45 SPX 2014-05-14 1897.13 1897.13 1885.77 1888.53 SPX 2014-05-15 1888.16 1888.16 1862.36 1870.85 SPX 2014-05-16 1871.19 1878.28 1864.82 1877.86 624214464 SPX 2014-05-19 1876.66 1886 1872.42 1885.08 SPX 2014-05-20 1884.88 1884.88 1868.14 1872.83 SPX 2014-05-21 1873.34 1888.8 1873.34 1888.03 SPX 2014-05-22 1888.19 1896.33 1885.39 1892.49 SPX 2014-05-23 1893.32 1901.26 1893.32 1900.53 SPX 2014-05-27 1902.01 1912.28 1902.01 1911.91 SPX 2014-05-28 1911.77 1914.46 1907.3 1909.78 SPX 2014-05-29 1910.6 1920.03 1909.82 1920.03 SPX 2014-05-30 1920.33 1924.03 1916.64 1923.57 SPX 2014-06-02 1923.87 1925.88 1915.98 1924.97 SPX 2014-06-03 1923.07 1925.07 1918.79 1924.24 SPX 2014-06-04 1923.06 1928.63 1918.6 1927.88 SPX 2014-06-05 1928.52 1941.74 1922.93 1940.46 SPX 2014-06-06 1942.41 1949.44 1942.41 1949.44 SPX 2014-06-09 1948.97 1955.55 1947.16 1951.27 SPX 2014-06-10 1950.34 1950.86 1944.64 1950.79 SPX 2014-06-11 1949.37 1949.37 1940.08 1943.89 SPX 2014-06-12 1943.35 1943.35 1925.78 1930.11 SPX 2014-06-13 1930.8 1937.3 1927.69 1936.16 SPX 2014-06-16 1934.84 1941.15 1930.91 1937.78 SPX 2014-06-17 1937.15 1943.69 1933.55 1941.99 SPX 2014-06-18 1942.73 1957.74 1939.29 1956.98 SPX 2014-06-19 1957.5 1959.87 1952.26 1959.48 SPX 2014-06-20 1960.45 1963.91 1959.17 1962.87 SPX 2014-06-23 1962.92 1963.74 1958.89 1962.61 SPX 2014-06-24 1961.97 1968.17 1948.34 1949.98 SPX 2014-06-25 1949.27 1960.83 1947.49 1959.53 SPX 2014-06-26 1959.89 1959.89 1944.69 1957.22 SPX 2014-06-27 1956.56 1961.47 1952.18 1960.96 SPX 2014-06-30 1960.79 1964.24 1958.22 1960.23 SPX 2014-07-01 1962.29 1978.58 1962.29 1973.32 SPX 2014-07-02 1973.06 1976.67 1972.58 1974.62 SPX 2014-07-03 1975.88 1985.59 1975.88 1985.44 SPX 2014-07-07 1984.22 1984.22 1974.88 1977.65 SPX 2014-07-08 1976.39 1976.39 1959.46 1963.71 SPX 2014-07-09 1965.1 1974.15 1965.1 1972.83 SPX 2014-07-10 1966.67 1969.84 1952.86 1964.68 SPX 2014-07-11 1965.76 1968.67 1959.63 1967.57 SPX 2014-07-14 1969.86 1979.85 1969.86 1977.1 SPX 2014-07-15 1977.36 1982.52 1965.34 1973.28 SPX 2014-07-16 1976.35 1983.94 1975.67 1981.57 SPX 2014-07-17 1979.75 1981.8 1955.59 1958.12 SPX 2014-07-18 1961.54 1979.91 1960.82 1978.22 SPX 2014-07-21 1976.93 1976.93 1965.77 1973.63 SPX 2014-07-22 1975.65 1986.24 1975.65 1983.53 SPX 2014-07-23 1985.32 1989.23 1982.44 1987.01 SPX 2014-07-24 1988.07 1991.39 1985.79 1987.98 SPX 2014-07-25 1984.6 1984.6 1974.37 1978.34 SPX 2014-07-28 1978.25 1981.52 1967.31 1978.91 SPX 2014-07-29 1980.03 1984.85 1969.95 1969.95 SPX 2014-07-30 1973.21 1978.9 1962.42 1970.07 SPX 2014-07-31 1965.14 1965.14 1930.67 1930.67 SPX 2014-08-01 1929.8 1937.35 1916.37 1925.15 SPX 2014-08-04 1926.62 1942.92 1921.2 1938.99 SPX 2014-08-05 1936.34 1936.34 1913.77 1920.21 SPX 2014-08-06 1917.29 1927.91 1911.45 1920.24 SPX 2014-08-07 1923.03 1928.89 1904.78 1909.57 SPX 2014-08-08 1910.35 1932.38 1909.01 1931.59 SPX 2014-08-11 1933.43 1944.9 1933.43 1936.92 SPX 2014-08-12 1935.73 1939.65 1928.29 1933.75 SPX 2014-08-13 1935.6 1948.41 1935.6 1946.72 SPX 2014-08-14 1947.41 1955.23 1947.41 1955.18 SPX 2014-08-15 1958.87 1964.04 1941.5 1955.06 SPX 2014-08-18 1958.36 1971.99 1958.36 1971.74 SPX 2014-08-19 1972.73 1982.57 1972.73 1981.6 SPX 2014-08-20 1980.46 1988.57 1977.68 1986.51 SPX 2014-08-21 1986.82 1994.76 1986.82 1992.37 SPX 2014-08-22 1992.6 1993.54 1984.76 1988.4 SPX 2014-08-25 1991.74 2001.95 1991.74 1997.92 SPX 2014-08-26 1998.59 2005.04 1998.59 2000.02 SPX 2014-08-27 2000.54 2002.14 1996.2 2000.12 SPX 2014-08-28 1997.42 1998.55 1990.52 1996.74 SPX 2014-08-29 1998.45 2003.38 1994.65 2003.37 SPX 2014-09-02 2004.07 2006.12 1994.85 2002.28 SPX 2014-09-03 2003.57 2009.28 1998.14 2000.72 SPX 2014-09-04 2001.67 2011.17 1992.54 1997.65 SPX 2014-09-05 1998 2007.71 1990.1 2007.71 SPX 2014-09-08 2007.17 2007.17 1995.6 2001.54 SPX 2014-09-09 2000.73 2001.01 1984.61 1988.44 SPX 2014-09-10 1988.41 1996.66 1982.99 1995.69 SPX 2014-09-11 1992.85 1997.65 1985.93 1997.45 SPX 2014-09-12 1996.74 1996.74 1980.26 1985.54 SPX 2014-09-15 1986.04 1987.18 1978.48 1984.13 SPX 2014-09-16 1981.93 2002.28 1979.06 1998.98 SPX 2014-09-17 1999.3 2010.74 1993.29 2001.57 SPX 2014-09-18 2003.07 2012.34 2003.07 2011.36 SPX 2014-09-19 2012.74 2019.26 2006.59 2010.4 SPX 2014-09-22 2009.08 2009.08 1991.01 1994.29 SPX 2014-09-23 1992.78 1995.41 1982.77 1982.77 SPX 2014-09-24 1983.34 1999.79 1978.63 1998.3 SPX 2014-09-25 1997.32 1997.32 1965.99 1965.99 SPX 2014-09-26 1966.22 1986.37 1966.22 1982.85 SPX 2014-09-29 1978.96 1981.28 1964.04 1977.8 SPX 2014-09-30 1978.21 1985.17 1968.96 1972.29 SPX 2014-10-01 1971.44 1971.44 1941.72 1946.16 SPX 2014-10-02 1945.83 1952.32 1926.03 1946.17 SPX 2014-10-03 1948.12 1971.19 1948.12 1967.9 SPX 2014-10-06 1970.01 1977.84 1958.43 1964.82 SPX 2014-10-07 1962.36 1962.36 1934.87 1935.1 SPX 2014-10-08 1935.55 1970.36 1925.25 1968.89 SPX 2014-10-09 1967.68 1967.68 1927.56 1928.21 SPX 2014-10-10 1925.63 1936.98 1906.05 1906.13 SPX 2014-10-13 1905.65 1912.09 1874.14 1874.74 SPX 2014-10-14 1877.11 1898.71 1871.79 1877.7 SPX 2014-10-15 1874.18 1874.18 1820.66 1862.49 SPX 2014-10-16 1855.95 1876.01 1835.02 1862.76 SPX 2014-10-17 1864.91 1898.16 1864.91 1886.76 SPX 2014-10-20 1885.62 1905.03 1882.3 1904.01 SPX 2014-10-21 1909.38 1942.45 1909.38 1941.28 SPX 2014-10-22 1941.29 1949.31 1926.83 1927.11 SPX 2014-10-23 1931.02 1961.95 1931.02 1950.82 SPX 2014-10-24 1951.59 1965.27 1946.27 1964.58 SPX 2014-10-27 1962.97 1964.64 1951.37 1961.63 SPX 2014-10-28 1964.14 1985.05 1964.14 1985.05 SPX 2014-10-29 1983.29 1991.4 1969.04 1982.3 SPX 2014-10-30 1979.49 1999.4 1974.75 1994.65 SPX 2014-10-31 2001.2 2018.19 2001.2 2018.05 SPX 2014-11-03 2018.21 2024.46 2013.68 2017.81 SPX 2014-11-04 2015.81 2015.98 2001.01 2012.1 SPX 2014-11-05 2015.29 2023.77 2014.42 2023.57 SPX 2014-11-06 2023.33 2031.61 2015.86 2031.21 SPX 2014-11-07 2032.36 2034.26 2025.07 2031.92 SPX 2014-11-10 2032.01 2038.7 2030.17 2038.26 SPX 2014-11-11 2038.2 2041.28 2035.28 2039.68 SPX 2014-11-12 2037.75 2040.33 2031.95 2038.25 SPX 2014-11-13 2039.21 2046.18 2030.44 2039.33 SPX 2014-11-14 2039.74 2042.22 2035.2 2039.82 SPX 2014-11-17 2038.29 2043.07 2034.46 2041.32 SPX 2014-11-18 2041.48 2056.08 2041.48 2051.8 SPX 2014-11-19 2051.16 2052.14 2040.37 2048.72 SPX 2014-11-20 2045.87 2053.84 2040.49 2052.75 SPX 2014-11-21 2057.46 2071.46 2056.75 2063.5 SPX 2014-11-24 2065.07 2070.17 2065.07 2069.41 SPX 2014-11-25 2070.15 2074.21 2064.75 2067.03 SPX 2014-11-26 2067.36 2073.29 2066.62 2072.83 SPX 2014-11-28 2074.78 2075.76 2065.06 2067.56 SPX 2014-12-01 2065.78 2065.78 2049.57 2053.44 SPX 2014-12-02 2053.77 2068.77 2053.77 2066.55 SPX 2014-12-03 2067.45 2076.28 2066.65 2074.33 SPX 2014-12-04 2073.64 2077.34 2062.34 2071.92 SPX 2014-12-05 2072.78 2079.47 2070.81 2075.37 SPX 2014-12-08 2074.84 2075.78 2054.27 2060.31 SPX 2014-12-09 2056.55 2060.6 2034.17 2059.82 SPX 2014-12-10 2058.86 2058.86 2024.26 2026.14 SPX 2014-12-11 2027.92 2055.53 2027.92 2035.33 SPX 2014-12-12 2030.36 2032.25 2002.33 2002.33 SPX 2014-12-15 2005.03 2018.69 1982.26 1989.63 SPX 2014-12-16 1986.71 2016.89 1972.56 1972.74 SPX 2014-12-17 1973.77 2016.75 1973.77 2012.89 SPX 2014-12-18 2018.98 2061.23 2018.98 2061.23 SPX 2014-12-19 2061.04 2077.85 2061.03 2070.65 SPX 2014-12-22 2069.28 2078.76 2069.28 2078.54 SPX 2014-12-23 2081.48 2086.73 2079.77 2082.17 SPX 2014-12-24 2083.25 2087.56 2081.86 2081.88 SPX 2014-12-26 2084.3 2092.7 2084.3 2088.77 SPX 2014-12-29 2087.63 2093.55 2085.75 2090.57 SPX 2014-12-30 2088.49 2088.49 2079.53 2080.35 SPX 2014-12-31 2082.11 2085.58 2057.94 2058.9