Milan - Delayed Quote EUR

iShares Core S&P 500 UCITS ETF USD (Acc) (CSSPX.MI)

501.97 +9.80 (+1.99%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
May 23, 2022 381.80 382.22 376.50 381.52 381.52 8,305
May 16, 2022 394.24 399.64 375.40 376.70 376.70 49,483
May 9, 2022 399.04 399.52 381.81 396.38 396.38 85,384
May 2, 2022 403.62 415.22 394.33 400.07 400.07 62,629
Apr 25, 2022 403.99 415.25 402.50 410.74 410.74 65,228
Apr 18, 2022 420.52 424.72 411.79 412.08 412.08 43,641
Apr 11, 2022 420.88 422.10 413.86 420.52 420.52 43,969
Apr 4, 2022 422.12 428.60 417.13 424.72 424.72 76,990
Mar 28, 2022 423.56 428.04 419.92 420.10 420.10 71,679
Mar 21, 2022 411.96 422.22 411.85 420.94 420.94 59,692
Mar 14, 2022 395.82 410.27 385.30 410.02 410.02 67,000
Mar 7, 2022 401.43 405.70 389.71 397.15 397.15 56,859
Feb 28, 2022 395.42 407.91 393.40 402.56 402.56 78,631
Feb 21, 2022 393.92 396.73 375.02 396.73 396.73 115,570
Feb 14, 2022 398.18 403.11 392.49 393.08 393.08 54,578
Feb 7, 2022 402.41 410.00 399.90 402.52 402.52 66,781
Jan 31, 2022 405.00 414.91 397.41 399.94 399.94 51,686
Jan 24, 2022 399.04 405.50 386.30 399.35 399.35 101,372
Jan 17, 2022 416.43 418.79 398.01 403.65 403.65 61,181
Jan 10, 2022 422.48 424.81 412.00 414.87 414.87 59,790
Jan 3, 2022 430.77 436.00 419.90 421.32 421.32 48,556
Dec 27, 2021 425.83 434.38 425.70 432.91 432.91 32,265
Dec 20, 2021 413.42 427.00 409.54 426.78 426.78 35,453
Dec 13, 2021 426.51 429.48 415.76 420.65 420.65 75,492
Dec 6, 2021 412.78 426.18 409.30 422.31 422.31 61,152
Nov 29, 2021 419.82 421.16 405.66 409.99 409.99 89,580
Nov 22, 2021 426.40 430.09 413.53 414.38 414.38 84,821
Nov 15, 2021 417.18 425.74 416.98 424.19 424.19 47,040
Nov 8, 2021 413.57 416.90 410.68 416.90 416.90 68,635
Nov 1, 2021 406.32 417.20 404.32 415.10 415.10 66,035
Oct 25, 2021 397.99 405.22 397.27 405.22 405.22 64,689
Oct 18, 2021 392.29 398.98 390.13 397.10 397.10 44,032
Oct 11, 2021 384.97 392.75 381.28 392.29 392.29 73,146
Oct 4, 2021 380.20 390.14 375.27 387.39 387.39 71,403
Sep 27, 2021 389.14 389.26 375.34 379.91 379.91 63,293
Sep 20, 2021 381.33 387.19 377.50 386.15 386.15 50,057
Sep 13, 2021 386.77 388.00 382.10 384.98 384.98 47,692
Sep 6, 2021 389.24 390.31 385.26 385.64 385.64 40,642
Aug 30, 2021 388.69 391.56 386.99 388.39 388.39 34,943
Aug 23, 2021 386.92 389.37 385.94 388.48 388.48 46,321
Aug 16, 2021 384.07 386.79 378.63 386.05 386.05 41,392
Aug 9, 2021 382.61 386.61 382.38 384.71 384.71 24,676
Aug 2, 2021 378.12 383.20 374.84 382.94 382.94 34,860
Jul 26, 2021 379.58 380.54 374.06 376.72 376.72 40,289
Jul 19, 2021 371.37 380.43 364.30 380.43 380.43 66,424
Jul 12, 2021 373.78 377.51 372.00 374.02 374.02 30,086
Jul 5, 2021 371.99 374.70 367.30 373.60 373.60 42,805
Jun 28, 2021 364.27 371.90 363.80 371.63 371.63 32,058
Jun 21, 2021 355.48 363.68 355.38 363.68 363.68 39,522
Jun 14, 2021 356.53 360.48 354.47 357.93 357.93 48,572
Jun 7, 2021 352.58 355.74 350.90 355.51 355.51 51,832
May 31, 2021 350.21 352.14 347.40 351.99 351.99 49,032
May 24, 2021 346.83 352.14 346.47 350.46 350.46 44,212
May 17, 2021 348.24 348.65 336.94 347.29 347.29 50,081
May 10, 2021 352.99 353.36 338.98 347.93 347.93 66,748
May 3, 2021 353.22 354.00 348.30 353.27 353.27 52,849
Apr 26, 2021 350.02 352.49 349.40 352.09 352.09 47,114
Apr 19, 2021 353.10 353.40 346.90 350.70 350.70 61,553
Apr 12, 2021 350.82 353.78 350.00 353.19 353.19 34,867
Apr 5, 2021 344.65 349.76 344.65 349.58 349.58 48,983
Mar 29, 2021 339.70 345.36 338.99 344.65 344.65 55,988
Mar 22, 2021 332.22 338.24 330.90 338.10 338.10 59,591
Mar 15, 2021 334.42 338.50 331.31 333.31 333.31 92,086
Mar 8, 2021 324.70 334.28 323.91 332.54 332.54 84,175
Mar 1, 2021 322.92 327.82 317.19 317.96 317.96 102,561
Feb 22, 2021 323.44 326.00 316.44 321.33 321.33 92,562
Feb 15, 2021 328.93 329.97 325.40 327.33 327.33 49,947
Feb 8, 2021 327.07 327.91 323.69 327.16 327.16 37,169
Feb 1, 2021 311.39 328.41 311.18 326.48 326.48 70,835
Jan 25, 2021 319.85 321.27 309.69 310.73 310.73 70,341
Jan 18, 2021 314.65 321.85 314.39 318.40 318.40 62,617
Jan 11, 2021 315.49 318.37 313.21 315.13 315.13 62,826
Jan 4, 2021 310.30 315.51 302.72 314.03 314.03 61,913
Dec 28, 2020 307.59 309.60 306.48 307.27 307.27 43,100
Dec 21, 2020 305.80 306.59 299.39 306.48 306.48 39,003
Dec 14, 2020 305.67 307.28 303.60 305.20 305.20 68,747
Dec 7, 2020 307.11 309.15 302.25 303.65 303.65 93,769
Nov 30, 2020 304.46 308.96 302.74 306.75 306.75 115,471
Nov 23, 2020 303.29 308.51 302.45 306.76 306.76 48,653
Nov 16, 2020 306.94 309.59 302.14 304.06 304.06 84,039
Nov 9, 2020 300.96 311.09 299.71 303.39 303.39 140,602
Nov 2, 2020 283.74 300.53 283.70 297.26 297.26 138,390
Oct 26, 2020 291.24 292.78 279.52 282.09 282.09 116,992
Oct 19, 2020 300.71 301.10 290.15 293.44 293.44 137,289
Oct 12, 2020 296.82 302.66 295.78 300.71 300.71 35,180
Oct 5, 2020 289.21 295.78 288.00 295.31 295.31 51,868
Sep 28, 2020 287.17 290.75 284.24 287.86 287.86 62,159
Sep 21, 2020 280.70 286.14 276.80 282.88 282.88 63,704
Sep 14, 2020 286.92 290.52 282.24 282.24 282.24 77,430
Sep 7, 2020 288.97 292.64 283.54 284.45 284.45 86,563
Aug 31, 2020 297.20 305.02 285.46 287.56 287.56 68,031
Aug 24, 2020 290.33 298.77 290.00 294.89 294.89 34,059
Aug 17, 2020 285.90 289.53 283.81 288.65 288.65 38,803
Aug 10, 2020 285.96 288.63 284.59 286.64 286.64 61,412
Aug 3, 2020 279.03 285.48 277.90 284.92 284.92 58,183
Jul 27, 2020 276.33 277.69 272.68 275.14 275.14 81,843
Jul 20, 2020 280.65 287.53 277.00 277.69 277.69 76,347
Jul 13, 2020 283.67 285.12 275.78 282.49 282.49 94,659
Jul 6, 2020 281.65 282.61 276.43 280.20 280.20 100,332
Jun 29, 2020 269.12 283.88 267.16 278.59 278.59 103,289
Jun 22, 2020 276.11 279.42 269.42 270.63 270.63 122,588
Jun 15, 2020 263.08 281.50 262.40 280.46 280.46 157,534
Jun 8, 2020 282.57 286.49 267.66 269.78 269.78 179,966
Jun 1, 2020 274.66 284.10 272.18 284.10 284.10 135,177
May 25, 2020 272.98 277.62 270.63 270.96 270.96 91,038
May 18, 2020 267.13 272.00 266.97 269.89 269.89 127,112
May 11, 2020 271.12 272.07 256.58 261.82 261.82 105,194
May 4, 2020 256.99 269.60 255.28 268.94 268.94 125,690
Apr 27, 2020 262.75 272.19 262.71 266.02 266.02 115,179
Apr 20, 2020 263.18 263.50 251.46 258.69 258.69 150,301
Apr 13, 2020 254.86 266.30 253.04 260.94 260.94 143,018
Apr 6, 2020 239.07 256.91 238.19 254.86 254.86 147,331
Mar 30, 2020 229.75 240.61 224.13 230.66 230.66 217,057
Mar 23, 2020 207.02 235.76 203.20 229.72 229.72 233,279
Mar 16, 2020 224.36 233.68 210.56 222.41 222.41 195,104
Mar 9, 2020 250.00 253.53 220.09 229.49 229.49 364,358
Mar 2, 2020 269.93 279.90 255.66 260.50 260.50 349,890
Feb 24, 2020 302.03 302.05 259.50 264.20 264.20 223,584
Feb 17, 2020 311.39 312.98 305.71 307.14 307.14 66,230
Feb 10, 2020 302.70 311.14 301.82 310.38 310.38 65,781
Feb 3, 2020 291.70 303.74 290.66 303.51 303.51 98,562
Jan 27, 2020 294.19 297.92 290.49 290.81 290.81 117,139
Jan 20, 2020 297.77 300.81 296.55 299.12 299.12 79,221
Jan 13, 2020 292.62 298.26 292.34 297.96 297.96 114,545
Jan 6, 2020 287.01 294.65 285.31 293.03 293.03 74,069
Dec 30, 2019 287.88 289.25 285.41 287.94 287.94 39,807
Dec 23, 2019 289.10 290.12 288.07 288.69 288.69 35,984
Dec 16, 2019 283.72 289.35 283.60 289.35 289.35 67,158
Dec 9, 2019 282.37 283.80 279.38 282.25 282.25 84,491
Dec 2, 2019 284.17 284.62 275.20 283.09 283.09 129,671
Nov 25, 2019 280.73 284.52 280.73 283.38 283.38 37,901
Nov 18, 2019 280.36 280.85 277.48 279.22 279.22 68,088
Nov 11, 2019 276.97 279.91 276.50 279.67 279.67 53,021
Nov 4, 2019 272.92 278.03 272.82 277.47 277.47 74,372
Oct 28, 2019 270.53 272.13 269.00 271.58 271.58 43,926
Oct 21, 2019 265.70 270.50 265.52 270.38 270.38 61,549
Oct 14, 2019 267.27 269.39 265.27 265.92 265.92 62,252
Oct 7, 2019 265.00 268.45 261.42 268.45 268.45 123,625
Sep 30, 2019 268.87 272.23 257.30 264.99 264.99 175,104
Sep 23, 2019 269.72 271.01 265.89 269.97 269.97 88,144
Sep 16, 2019 267.62 271.00 267.17 270.84 270.84 65,035
Sep 9, 2019 268.00 272.26 264.96 269.30 269.30 125,241
Sep 2, 2019 262.42 267.85 260.87 266.99 266.99 78,440
Aug 26, 2019 254.22 263.82 253.77 262.90 262.90 148,103
Aug 19, 2019 259.97 262.21 255.34 255.34 255.34 107,612
Aug 12, 2019 258.39 260.06 252.66 257.01 257.01 135,513
Aug 5, 2019 257.68 258.85 248.32 255.85 255.85 190,655
Jul 29, 2019 267.91 268.75 259.02 259.51 259.51 134,832
Jul 22, 2019 261.89 268.80 261.84 268.10 268.10 110,660
Jul 15, 2019 263.86 265.38 261.08 263.60 263.60 96,039
Jul 8, 2019 261.93 263.95 260.48 263.57 263.57 80,900
Jul 1, 2019 259.10 262.31 258.00 261.93 261.93 93,271
Jun 24, 2019 256.03 256.08 252.64 254.16 254.16 92,893
Jun 17, 2019 254.50 258.25 253.00 257.75 257.75 133,151
Jun 10, 2019 251.05 253.60 250.11 253.60 253.60 78,949
Jun 3, 2019 241.71 250.66 240.20 250.00 250.00 211,007
May 27, 2019 249.07 249.72 242.85 244.32 244.32 133,340
May 20, 2019 252.86 253.05 247.76 248.32 248.32 142,271
May 13, 2019 249.94 254.36 245.98 253.83 253.83 260,221
May 6, 2019 254.05 256.77 247.16 247.58 247.58 308,099
Apr 29, 2019 258.95 259.56 255.79 258.04 258.04 73,242
Apr 22, 2019 253.36 258.98 253.07 258.11 258.11 60,491
Apr 15, 2019 252.43 254.01 251.43 253.36 253.36 100,068
Apr 8, 2019 252.71 252.81 250.51 251.92 251.92 115,347
Apr 1, 2019 249.24 253.11 248.95 253.02 253.02 103,567
Mar 25, 2019 242.82 247.49 241.80 247.37 247.37 160,769
Mar 18, 2019 244.60 247.49 242.16 244.42 244.42 247,863
Mar 11, 2019 240.06 245.17 239.58 245.17 245.17 176,136
Mar 4, 2019 243.09 243.90 237.75 238.51 238.51 152,911
Feb 25, 2019 241.74 243.15 239.13 240.63 240.63 211,834
Feb 18, 2019 240.68 241.46 239.30 241.37 241.37 141,273
Feb 11, 2019 234.18 241.17 234.05 240.63 240.63 263,199
Feb 4, 2019 231.34 235.40 231.00 232.20 232.20 163,856
Jan 28, 2019 227.79 232.08 225.00 231.13 231.13 236,056
Jan 21, 2019 229.07 229.49 225.71 228.73 228.73 282,569
Jan 14, 2019 219.26 229.95 219.26 229.82 229.82 214,884
Jan 7, 2019 217.21 220.74 215.21 220.74 220.74 210,312
Dec 31, 2018 212.75 216.11 209.53 215.96 215.96 118,514
Dec 24, 2018 212.01 214.86 207.10 212.75 212.75 38,684
Dec 17, 2018 224.81 225.16 210.71 212.01 212.01 279,992
Dec 10, 2018 225.41 230.49 222.01 226.73 226.73 108,184
Dec 3, 2018 237.55 241.98 225.17 227.84 227.84 214,067
Nov 26, 2018 227.79 236.76 227.79 236.12 236.12 152,165
Nov 19, 2018 234.27 234.58 225.01 227.60 227.60 170,724
Nov 12, 2018 241.41 241.55 230.72 233.23 233.23 250,160
Nov 5, 2018 232.71 240.97 232.29 239.49 239.49 213,535
Oct 29, 2018 227.72 235.50 225.66 232.36 232.36 436,011
Oct 22, 2018 234.20 235.76 225.31 227.87 227.87 346,828
Oct 15, 2018 232.04 237.82 231.08 235.96 235.96 318,702
Oct 8, 2018 244.51 245.63 231.51 232.72 232.72 283,765
Oct 1, 2018 246.31 248.07 244.24 244.24 244.24 135,351
Sep 24, 2018 242.28 244.93 240.57 244.66 244.66 123,877
Sep 17, 2018 242.61 243.82 240.23 243.35 243.35 198,729
Sep 10, 2018 242.80 243.08 240.70 242.74 242.74 126,051
Sep 3, 2018 243.45 244.67 240.09 242.22 242.22 180,951
Aug 27, 2018 241.62 242.91 240.50 242.80 242.80 142,364
Aug 20, 2018 243.25 243.55 238.87 240.56 240.56 76,575
Aug 13, 2018 241.08 242.91 240.87 242.06 242.06 54,143
Aug 6, 2018 238.67 241.86 238.22 241.86 241.86 89,786
Jul 30, 2018 234.15 237.66 232.19 237.14 237.14 111,687
Jul 23, 2018 231.80 237.59 231.26 235.96 235.96 116,199
Jul 16, 2018 232.68 235.28 230.84 232.82 232.82 128,939
Jul 9, 2018 228.53 234.03 228.10 233.18 233.18 141,889
Jul 2, 2018 225.19 227.92 224.86 227.61 227.61 154,066
Jun 25, 2018 228.44 229.40 224.74 227.62 227.62 286,178
Jun 18, 2018 231.82 233.59 229.05 230.10 230.10 210,160
Jun 11, 2018 228.03 233.51 227.10 230.81 230.81 146,436
Jun 4, 2018 227.17 228.74 226.02 228.00 228.00 375,061
May 28, 2018 225.89 227.27 224.68 226.80 226.80 665,241
May 21, 2018 224.90 226.48 223.27 226.20 226.20 236,849
May 14, 2018 221.61 224.29 220.65 223.47 223.47 232,411
May 7, 2018 216.44 221.25 216.19 221.02 221.02 97,375
Apr 30, 2018 213.46 215.23 210.10 215.23 215.23 179,192
Apr 23, 2018 210.75 214.38 207.22 213.26 213.26 99,948
Apr 16, 2018 209.00 212.38 208.20 210.57 210.57 98,575
Apr 9, 2018 206.65 210.15 204.95 208.80 208.80 143,548
Apr 2, 2018 206.70 211.10 201.40 207.45 207.45 258,109
Mar 26, 2018 204.80 208.45 202.00 206.70 206.70 175,621
Mar 19, 2018 216.10 216.15 205.25 205.90 205.90 329,531
Mar 12, 2018 219.30 219.40 214.40 216.60 216.60 316,373
Mar 5, 2018 209.55 216.95 209.30 216.95 216.95 618,395
Feb 26, 2018 215.55 219.25 207.40 208.65 208.65 651,184
Feb 19, 2018 213.15 214.50 211.20 213.65 213.65 243,240
Feb 12, 2018 207.25 212.60 206.05 212.55 212.55 272,048
Feb 5, 2018 213.00 214.30 200.45 203.75 203.75 869,897
Jan 29, 2018 223.05 223.85 215.90 216.30 216.30 319,093
Jan 22, 2018 220.75 223.50 218.05 221.30 221.30 372,783
Jan 15, 2018 220.20 221.50 218.90 220.70 220.70 181,360
Jan 8, 2018 219.00 222.55 219.00 220.80 220.80 136,691
Jan 1, 2018 215.00 218.75 213.45 218.75 218.75 128,277
Dec 25, 2017 217.85 217.85 215.00 215.00 215.00 57,524
Dec 18, 2017 219.45 220.80 216.40 217.85 217.85 174,072
Dec 11, 2017 216.65 219.00 216.15 218.60 218.60 168,248
Dec 4, 2017 215.70 216.90 213.15 216.45 216.45 85,442
Nov 27, 2017 209.65 214.85 209.10 211.05 211.05 152,358
Nov 20, 2017 210.31 213.00 209.44 209.44 209.44 89,744
Nov 13, 2017 213.12 213.12 207.70 210.25 210.25 194,996
Nov 6, 2017 213.45 215.19 211.90 212.37 212.37 94,755
Oct 30, 2017 212.76 213.69 210.54 213.69 213.69 111,386
Oct 23, 2017 210.20 213.63 207.46 213.63 213.63 59,689
Oct 16, 2017 208.02 209.35 206.36 209.27 209.27 49,450
Oct 9, 2017 208.48 208.67 206.11 207.02 207.02 66,991
Oct 2, 2017 205.43 209.32 205.24 208.19 208.19 56,395
Sep 25, 2017 201.04 204.93 200.80 204.00 204.00 94,860
Sep 18, 2017 201.03 201.96 199.50 200.00 200.00 106,016
Sep 11, 2017 197.45 201.38 197.18 200.13 200.13 96,356
Sep 4, 2017 198.16 199.09 195.00 196.22 196.22 94,199
Aug 28, 2017 195.57 200.00 192.27 199.64 199.64 42,392
Aug 21, 2017 197.66 199.69 196.08 196.86 196.86 459,549
Aug 14, 2017 198.44 202.23 197.38 198.23 198.23 68,262
Aug 7, 2017 201.09 203.86 197.30 198.01 198.01 50,172
Jul 31, 2017 201.30 201.84 198.79 201.36 201.36 69,099
Jul 24, 2017 202.44 203.84 200.61 200.61 200.61 67,251
Jul 17, 2017 205.18 205.90 202.21 202.45 202.45 56,660
Jul 10, 2017 203.34 205.21 202.08 204.39 204.39 48,170
Jul 3, 2017 203.27 205.08 201.54 203.05 203.05 41,372
Jun 26, 2017 208.08 208.63 201.91 202.83 202.83 75,186
Jun 19, 2017 208.28 209.92 207.64 207.83 207.83 43,211
Jun 12, 2017 206.67 208.64 205.95 206.92 206.92 60,981
Jun 5, 2017 206.14 208.49 203.55 208.35 208.35 59,124
May 29, 2017 206.19 207.26 204.09 205.78 205.78 57,167
May 22, 2017 203.30 206.85 201.37 206.00 206.00 64,145
May 15, 2017 208.82 208.82 201.02 202.84 202.84 131,939
May 8, 2017 208.01 210.08 207.82 208.42 208.42 80,619
May 1, 2017 208.07 209.07 206.75 207.08 207.08 67,818
Apr 24, 2017 208.30 209.81 207.47 208.07 208.07 161,801
Apr 17, 2017 210.00 212.55 206.98 209.17 209.17 80,769
Apr 10, 2017 212.00 212.45 208.71 210.00 210.00 76,848
Apr 3, 2017 210.94 212.07 209.18 211.14 211.14 223,018
Mar 27, 2017 206.00 210.94 202.64 210.55 210.55 108,595
Mar 20, 2017 212.55 212.55 205.01 206.70 206.70 88,541
Mar 13, 2017 210.71 214.99 209.92 210.62 210.62 73,354
Mar 6, 2017 212.71 213.47 210.89 211.12 211.12 122,296
Feb 27, 2017 212.59 216.43 211.41 214.09 214.09 93,070
Feb 20, 2017 210.55 213.64 209.98 211.65 211.65 133,730
Feb 13, 2017 206.69 210.46 206.33 209.14 209.14 184,249
Feb 6, 2017 202.60 206.60 202.22 205.85 205.85 120,390
Jan 30, 2017 202.80 203.83 198.90 201.72 201.72 149,266
Jan 23, 2017 201.00 204.74 199.37 203.27 203.27 98,641
Jan 16, 2017 202.69 203.35 200.30 201.70 201.70 186,379
Jan 9, 2017 204.99 205.73 200.27 203.16 203.16 176,934
Jan 2, 2017 202.90 207.04 201.55 203.91 203.91 123,026
Dec 26, 2016 204.74 207.00 201.04 201.49 201.49 535,795
Dec 19, 2016 201.76 207.46 201.76 204.74 204.74 180,013
Dec 12, 2016 202.28 206.55 200.86 204.93 204.93 239,475
Dec 5, 2016 195.50 202.28 193.25 202.03 202.03 103,852
Nov 28, 2016 195.87 197.92 193.81 194.59 194.59 192,782
Nov 21, 2016 194.54 197.86 193.87 197.03 197.03 138,132
Nov 14, 2016 190.61 195.04 189.48 194.76 194.76 341,507
Nov 7, 2016 180.47 189.30 176.58 187.86 187.86 174,099
Oct 31, 2016 183.37 183.91 177.31 177.98 177.98 195,017
Oct 24, 2016 186.07 186.96 183.35 184.52 184.52 123,130
Oct 17, 2016 182.53 185.39 182.29 185.39 185.39 166,391
Oct 10, 2016 181.99 184.00 180.78 183.49 183.49 332,197
Oct 3, 2016 181.62 183.13 180.54 181.90 181.90 252,454
Sep 26, 2016 181.57 182.41 179.62 181.92 181.92 214,558
Sep 19, 2016 181.33 182.86 180.33 182.31 182.31 116,585
Sep 12, 2016 178.11 180.34 176.40 180.14 180.14 246,607
Sep 5, 2016 185.30 185.30 180.84 181.02 181.02 82,421
Aug 29, 2016 182.00 185.00 181.47 183.81 183.81 55,991
Aug 22, 2016 181.77 182.85 180.95 182.46 182.46 50,569
Aug 15, 2016 183.87 183.87 180.81 181.26 181.26 43,625
Aug 8, 2016 185.39 185.39 182.93 183.87 183.87 65,202
Aug 1, 2016 183.49 185.27 179.98 184.90 184.90 135,564
Jul 25, 2016 186.29 186.29 181.92 182.86 182.86 188,743
Jul 18, 2016 183.92 185.63 183.11 185.46 185.46 78,232
Jul 11, 2016 181.00 183.89 179.80 183.36 183.36 303,720
Jul 4, 2016 178.00 180.55 175.34 180.49 180.49 130,031
Jun 27, 2016 172.11 177.87 170.25 177.07 177.07 213,354
Jun 20, 2016 173.00 175.29 171.01 173.43 173.43 288,421
Jun 13, 2016 173.90 174.99 171.35 171.94 171.94 198,991
Jun 6, 2016 173.14 176.97 173.14 174.70 174.70 196,132
May 30, 2016 177.30 177.35 172.47 172.94 172.94 48,509
May 23, 2016 171.05 176.30 170.65 176.37 176.37 203,029
May 16, 2016 169.59 171.64 168.93 171.76 171.76 65,261
May 9, 2016 168.74 170.91 168.64 171.27 171.27 99,561
May 2, 2016 168.48 168.80 166.32 167.37 167.37 86,955
Apr 25, 2016 173.73 173.82 167.69 167.69 167.69 154,829
Apr 18, 2016 170.95 174.53 170.95 173.18 173.18 83,857
Apr 11, 2016 167.59 173.74 166.47 172.31 172.31 80,215
Apr 4, 2016 170.19 170.91 167.68 167.92 167.92 121,083
Mar 28, 2016 169.30 170.94 167.25 169.50 169.50 130,743
Mar 21, 2016 169.51 171.45 169.15 169.30 169.30 78,073
Mar 14, 2016 169.52 170.30 165.94 169.68 169.68 88,639
Mar 7, 2016 169.64 172.72 165.76 168.59 168.59 132,233
Feb 29, 2016 164.71 171.00 164.23 169.51 169.51 120,256
Feb 22, 2016 162.87 167.38 159.76 166.62 166.62 266,639
Feb 15, 2016 156.63 162.55 156.63 160.63 160.63 261,064
Feb 8, 2016 157.84 157.84 148.30 154.28 154.28 213,885
Feb 1, 2016 165.98 165.98 157.48 157.48 157.48 88,065
Jan 25, 2016 163.59 164.79 159.24 164.79 164.79 99,505
Jan 18, 2016 160.33 164.00 155.74 162.99 162.99 433,593
Jan 11, 2016 168.00 168.00 158.51 160.70 160.70 167,394
Jan 4, 2016 179.12 179.12 164.81 164.81 164.81 230,155
Dec 28, 2015 175.40 176.84 173.25 176.67 176.67 97,791
Dec 21, 2015 171.90 175.75 170.54 175.75 175.75 192,476
Dec 14, 2015 171.00 178.31 167.98 173.16 173.16 66,816
Dec 7, 2015 178.94 180.06 170.59 170.81 170.81 117,651
Nov 30, 2015 183.08 184.90 174.23 177.01 177.01 96,817
Nov 23, 2015 182.49 183.81 180.18 183.31 183.31 85,114
Nov 16, 2015 174.14 182.42 174.14 182.42 182.42 86,237
Nov 9, 2015 180.29 181.10 174.90 175.57 175.57 142,302
Nov 2, 2015 177.00 181.49 174.00 180.16 180.16 109,950
Oct 26, 2015 173.45 177.02 172.41 175.53 175.53 65,440
Oct 19, 2015 165.30 174.50 164.82 173.93 173.93 99,939
Oct 12, 2015 164.45 165.50 161.53 165.24 165.24 55,945
Oct 5, 2015 156.99 165.28 156.99 164.35 164.35 103,724
Sep 28, 2015 160.45 161.07 153.75 156.99 156.99 105,308
Sep 21, 2015 160.19 163.48 156.55 160.89 160.89 52,747
Sep 14, 2015 160.48 163.41 158.99 160.53 160.53 40,453
Sep 7, 2015 161.16 165.23 158.68 158.71 158.71 69,441
Aug 31, 2015 162.84 165.26 157.39 160.10 160.10 105,841
Aug 24, 2015 155.91 163.81 148.30 163.81 163.81 189,331
Aug 17, 2015 174.84 176.01 162.71 162.72 162.72 31,352
Aug 10, 2015 174.46 176.72 169.42 173.03 173.03 117,639
Aug 3, 2015 176.58 179.33 174.60 174.60 174.60 98,119
Jul 27, 2015 178.59 178.59 171.52 176.33 176.33 63,454
Jul 20, 2015 180.80 181.54 175.64 175.76 175.76 87,556
Jul 13, 2015 172.05 180.38 171.29 180.19 180.19 76,223
Jul 6, 2015 171.80 175.53 170.60 171.38 171.38 96,867
Jun 29, 2015 172.58 173.72 169.94 172.24 172.24 61,440
Jun 22, 2015 171.71 175.70 171.71 174.03 174.03 86,466
Jun 15, 2015 175.64 175.64 169.02 172.20 172.20 126,982
Jun 8, 2015 172.63 173.76 168.78 171.41 171.41 94,541
Jun 1, 2015 177.94 178.21 170.42 173.50 173.50 77,648
May 25, 2015 177.30 179.78 176.92 176.88 176.88 58,059
May 18, 2015 170.60 178.02 170.60 177.37 177.37 107,413
May 11, 2015 173.65 174.53 168.79 170.52 170.52 123,766
May 4, 2015 172.38 175.67 166.58 173.01 173.01 469,273
Apr 27, 2015 179.40 180.08 171.44 172.38 172.38 200,420
Apr 20, 2015 177.78 183.64 177.78 178.86 178.86 222,949
Apr 13, 2015 181.81 184.40 177.10 177.38 177.38 180,341
Apr 6, 2015 174.47 182.00 174.47 181.58 181.58 140,056
Mar 30, 2015 175.14 178.90 173.88 174.47 174.47 187,340
Mar 23, 2015 180.63 180.63 169.86 172.99 172.99 180,119
Mar 16, 2015 178.90 180.96 178.10 179.25 179.25 133,510
Mar 9, 2015 174.73 180.97 173.79 178.17 178.17 130,467
Mar 2, 2015 172.55 176.59 171.65 175.64 175.64 110,723
Feb 23, 2015 168.10 172.85 168.10 172.44 172.44 83,784
Feb 16, 2015 167.81 169.90 167.37 168.97 168.97 110,255
Feb 9, 2015 165.24 171.38 164.90 167.91 167.91 86,871
Feb 2, 2015 161.82 167.13 159.44 167.09 167.09 123,897
Jan 26, 2015 167.40 170.60 160.30 162.45 162.45 72,881
Jan 19, 2015 159.52 169.05 158.30 167.20 167.20 60,804
Jan 12, 2015 158.00 160.48 153.90 158.95 158.95 76,273
Jan 5, 2015 156.71 160.48 154.40 157.62 157.62 63,081
Dec 29, 2014 156.74 157.64 155.80 155.83 155.83 28,839
Dec 22, 2014 152.80 156.74 152.80 156.35 156.35 62,394
Dec 15, 2014 147.23 154.29 143.60 154.23 154.23 209,465
Dec 8, 2014 154.15 155.64 147.76 147.72 147.72 52,595
Dec 1, 2014 151.10 154.24 146.98 154.06 154.06 105,186
Nov 24, 2014 151.76 152.45 150.88 152.16 152.16 24,924
Nov 17, 2014 147.99 152.26 147.99 151.99 151.99 39,320
Nov 10, 2014 148.40 152.42 148.12 149.20 149.20 52,307
Nov 3, 2014 146.99 150.09 143.13 149.40 149.40 55,911
Oct 27, 2014 141.41 146.81 140.18 146.35 146.35 45,090
Oct 20, 2014 137.07 142.99 134.03 140.76 140.76 78,475
Oct 13, 2014 141.00 141.00 128.47 135.25 135.25 98,570
Oct 6, 2014 143.44 143.44 137.95 138.27 138.27 115,271
Sep 29, 2014 141.56 143.44 139.31 142.75 142.75 30,437
Sep 22, 2014 144.00 144.00 139.94 141.14 141.14 111,119
Sep 15, 2014 139.10 142.94 138.30 142.63 142.63 44,330
Sep 8, 2014 140.97 141.45 139.64 140.06 140.06 15,799
Sep 1, 2014 138.48 141.03 138.38 140.03 140.03 18,864
Aug 25, 2014 137.56 138.26 137.24 137.70 137.70 26,695
Aug 18, 2014 133.28 136.68 133.28 136.68 136.68 3,600
Aug 11, 2014 130.41 132.42 130.41 132.39 132.39 6,521
Aug 4, 2014 130.55 131.36 128.57 129.70 129.70 4,435
Jul 28, 2014 134.76 134.76 129.95 130.04 130.04 16,920
Jul 21, 2014 132.30 134.12 131.92 133.42 133.42 12,258
Jul 14, 2014 131.52 132.97 131.30 131.56 131.56 5,997
Jul 7, 2014 132.23 132.24 130.21 130.77 130.77 6,275
Jun 30, 2014 129.00 132.36 129.00 132.32 132.32 7,218
Jun 23, 2014 130.71 131.13 129.50 129.78 129.78 12,839
Jun 16, 2014 129.20 131.09 129.14 131.09 131.09 6,758
Jun 9, 2014 129.43 130.33 128.86 128.97 128.97 4,606
Jun 2, 2014 128.04 129.34 127.45 129.34 129.34 3,092
May 26, 2014 126.13 127.50 126.13 127.42 127.42 10,274
May 19, 2014 123.66 125.80 123.39 125.65 125.65 9,207
May 12, 2014 123.50 125.34 123.22 123.37 123.37 3,063
May 5, 2014 121.84 122.99 120.97 122.82 122.82 2,189
Apr 28, 2014 121.98 123.33 121.76 122.53 122.53 8,450
Apr 21, 2014 121.40 123.30 121.40 122.34 122.34 6,468
Apr 14, 2014 118.69 121.57 118.69 121.40 121.40 4,301
Apr 7, 2014 122.36 122.36 118.55 118.55 118.55 5,139
Mar 31, 2014 122.57 124.89 122.01 124.89 124.89 3,711
Mar 24, 2014 122.27 122.70 121.18 121.50 121.50 15,303
Mar 17, 2014 119.61 123.09 119.61 123.09 123.09 4,640
Mar 10, 2014 122.08 122.44 119.46 119.46 119.46 5,716
Mar 3, 2014 120.52 123.21 120.35 121.92 121.92 6,952
Feb 24, 2014 120.90 122.20 120.72 121.76 121.76 6,922
Feb 17, 2014 121.06 122.48 119.77 120.83 120.83 11,001
Feb 10, 2014 118.31 120.69 118.31 120.67 120.67 15,607
Feb 3, 2014 118.66 119.08 115.84 118.00 118.00 14,315
Jan 27, 2014 118.16 118.99 116.93 118.91 118.91 18,143
Jan 20, 2014 122.12 122.86 118.98 118.98 118.98 11,453
Jan 13, 2014 121.13 122.30 119.78 121.97 121.97 3,367
Jan 6, 2014 121.25 122.21 120.22 120.69 120.69 5,748
Dec 30, 2013 120.35 121.43 119.88 121.05 121.05 5,433
Dec 23, 2013 120.02 120.30 119.12 120.23 120.23 41,418
Dec 16, 2013 116.45 119.33 116.21 119.33 119.33 5,203
Dec 9, 2013 118.16 118.57 115.83 116.17 116.17 2,963
Dec 2, 2013 119.72 119.90 117.53 118.10 118.10 9,798
Nov 25, 2013 119.32 120.24 119.07 119.65 119.65 2,143
Nov 18, 2013 119.53 119.53 118.45 119.29 119.29 4,654
Nov 11, 2013 118.68 119.86 117.26 119.56 119.56 2,807
Nov 4, 2013 117.04 119.60 116.90 118.24 118.24 10,013
Oct 28, 2013 114.26 116.71 114.26 116.62 116.62 2,518
Oct 21, 2013 114.14 114.41 113.50 114.05 114.05 2,566
Oct 14, 2013 111.96 114.18 111.66 113.65 113.65 8,551
Oct 7, 2013 110.43 111.92 109.09 111.87 111.87 5,457
Sep 30, 2013 111.28 111.99 110.20 110.86 110.86 20,847
Sep 23, 2013 113.31 113.41 111.61 111.61 111.61 4,721
Sep 16, 2013 114.48 114.48 113.51 113.76 113.76 4,809
Sep 9, 2013 112.53 113.73 112.22 113.63 113.63 1,153
Sep 2, 2013 111.38 113.03 111.14 112.68 112.68 26,738
Aug 26, 2013 110.76 111.17 109.13 110.61 110.61 3,683
Aug 19, 2013 110.58 111.01 109.41 110.76 110.76 2,997
Aug 12, 2013 112.84 114.06 110.96 111.26 111.26 987
Aug 5, 2013 114.65 114.96 112.76 113.09 113.09 7,194
Jul 29, 2013 113.35 115.40 113.30 114.48 114.48 25,628
Jul 22, 2013 114.79 115.15 112.83 112.83 112.83 5,415
Jul 15, 2013 114.93 115.45 113.50 114.72 114.72 9,698
Jul 8, 2013 113.90 114.88 113.81 114.61 114.61 4,069
Jul 1, 2013 110.14 113.07 110.14 112.30 112.30 16,436
Jun 24, 2013 107.40 110.25 106.28 109.62 109.62 11,496
Jun 17, 2013 109.59 110.11 107.98 108.04 108.04 12,141
Jun 10, 2013 111.05 111.10 107.31 109.07 109.07 7,326
Jun 3, 2013 111.63 112.17 108.93 109.90 109.90 5,717
May 27, 2013 113.38 115.71 112.87 114.07 114.07 11,234
May 20, 2013 115.19 116.19 112.95 113.08 113.08 18,172
May 13, 2013 111.60 115.12 111.35 115.12 115.12 4,655
May 6, 2013 109.41 111.62 109.30 111.61 111.61 6,707
Apr 29, 2013 107.70 109.72 106.75 109.53 109.53 1,660
Apr 22, 2013 106.45 108.17 105.91 108.17 108.17 3,310
Apr 15, 2013 107.43 107.43 105.10 105.47 105.47 5,763
Apr 8, 2013 106.13 108.29 105.97 107.45 107.45 3,906
Apr 1, 2013 108.70 109.08 106.64 106.64 106.64 8,855
Mar 25, 2013 107.26 108.70 107.12 108.70 108.70 2,432
Mar 18, 2013 106.13 107.07 106.08 106.17 106.17 4,144
Mar 11, 2013 105.68 107.14 105.44 106.24 106.24 2,955
Mar 4, 2013 103.12 105.62 103.12 105.62 105.62 13,845
Feb 25, 2013 101.88 102.95 100.96 102.71 102.71 3,552
Feb 18, 2013 100.86 101.69 100.78 101.44 101.44 3,183
Feb 11, 2013 100.59 101.19 99.80 101.13 101.13 3,828
Feb 4, 2013 98.50 100.43 98.13 100.43 100.43 3,400
Jan 28, 2013 98.89 99.01 97.32 97.54 97.54 7,238
Jan 21, 2013 98.81 99.27 98.19 98.66 98.66 13,751
Jan 14, 2013 97.47 98.38 97.11 98.37 98.37 7,395
Jan 7, 2013 99.26 99.31 97.49 97.49 97.49 14,218
Dec 31, 2012 94.36 99.33 94.36 99.14 99.14 9,375
Dec 24, 2012 95.85 95.85 94.33 94.36 94.36 4,146
Dec 17, 2012 95.45 96.55 95.29 95.85 95.85 7,103
Dec 10, 2012 96.72 97.42 95.69 95.69 95.69 3,119
Dec 3, 2012 96.16 97.28 94.74 97.15 97.15 8,812
Nov 26, 2012 95.40 96.55 95.38 95.90 95.90 4,565
Nov 19, 2012 94.52 95.84 94.52 95.33 95.33 3,216
Nov 12, 2012 95.79 96.40 93.23 94.03 94.03 16,534
Nov 5, 2012 97.22 98.36 95.46 96.16 96.16 14,455
Oct 29, 2012 95.66 97.89 95.64 97.89 97.89 29,069
Oct 22, 2012 96.62 96.75 95.60 95.98 95.98 7,575
Oct 15, 2012 97.38 98.21 97.27 98.12 98.12 5,462
Oct 8, 2012 98.97 99.27 97.39 97.39 97.39 3,979
Oct 1, 2012 98.65 99.26 98.49 99.26 99.26 11,722
Sep 24, 2012 98.91 99.45 98.17 98.17 98.17 5,960
Sep 17, 2012 98.11 99.02 98.03 98.88 98.88 4,646
Sep 10, 2012 98.72 98.86 97.72 98.27 98.27 2,689
Sep 3, 2012 98.39 99.67 98.02 98.64 98.64 6,625
Aug 27, 2012 99.30 99.44 98.20 98.32 98.32 6,362
Aug 20, 2012 101.11 101.11 98.25 98.65 98.65 2,855
Aug 13, 2012 100.37 101.16 99.49 101.16 101.16 3,427
Aug 6, 2012 98.95 100.19 98.74 100.01 100.01 6,204
Jul 30, 2012 98.93 99.35 97.81 98.83 98.83 24,238
Jul 23, 2012 97.74 97.85 96.58 97.30 97.30 5,766
Jul 16, 2012 97.42 98.64 96.75 98.51 98.51 8,578
Jul 9, 2012 96.30 96.88 95.65 96.33 96.33 7,147
Jul 2, 2012 94.87 96.90 94.67 96.39 96.39 5,709
Jun 25, 2012 92.95 93.88 92.26 93.70 93.70 4,117
Jun 18, 2012 93.13 93.95 92.80 92.86 92.86 2,911
Jun 11, 2012 93.16 93.27 91.70 92.69 92.69 7,151
Jun 4, 2012 89.70 92.57 89.47 92.57 92.57 9,937
May 28, 2012 92.31 93.19 90.82 90.82 90.82 3,015
May 21, 2012 89.09 92.40 89.09 92.25 92.25 19,194
May 14, 2012 91.17 91.99 89.88 89.88 89.88 13,434
May 7, 2012 91.16 91.75 90.82 91.46 91.46 22,561
Apr 30, 2012 92.62 93.48 92.08 92.08 92.08 7,945
Apr 23, 2012 90.79 92.46 90.70 92.46 92.46 3,458
Apr 16, 2012 92.16 92.63 91.27 91.59 91.59 5,847
Apr 9, 2012 93.22 93.22 91.04 91.88 91.88 9,382
Apr 2, 2012 92.03 93.27 92.03 93.22 93.22 3,867
Mar 26, 2012 92.51 92.96 91.79 92.05 92.05 14,191
Mar 19, 2012 93.00 93.31 91.55 91.55 91.55 14,941
Mar 12, 2012 91.20 93.74 91.00 93.10 93.10 1,522
Mar 5, 2012 90.04 90.14 89.39 90.11 90.11 2,448
Feb 27, 2012 88.39 90.70 88.23 90.70 90.70 7,161
Feb 20, 2012 90.03 90.03 88.39 88.55 88.55 2,809
Feb 13, 2012 88.83 90.21 88.75 89.84 89.84 11,094
Feb 6, 2012 89.14 89.27 88.19 88.45 88.45 9,243
Jan 30, 2012 86.73 89.00 86.73 89.00 89.00 31,363
Jan 23, 2012 87.77 88.16 87.40 87.40 87.40 4,238
Jan 16, 2012 88.68 88.88 87.72 88.23 88.23 17,338
Jan 9, 2012 87.06 88.76 87.06 88.04 88.04 15,370
Jan 2, 2012 85.00 87.45 85.00 87.34 87.34 61,028
Dec 26, 2011 83.73 84.74 83.73 84.65 84.65 891
Dec 19, 2011 81.70 84.07 80.77 83.73 83.73 4,092
Dec 12, 2011 81.73 81.88 81.18 81.51 81.51 3,079
Dec 5, 2011 80.85 82.05 80.59 81.15 81.15 18,455
Nov 28, 2011 76.94 81.22 76.94 81.22 81.22 9,158
Nov 21, 2011 77.16 77.16 75.28 75.44 75.44 3,702
Nov 14, 2011 80.02 80.15 78.17 78.23 78.23 7,197
Nov 7, 2011 78.48 79.86 78.48 79.86 79.86 17,282
Oct 31, 2011 78.62 78.79 77.22 78.45 78.45 11,365
Oct 24, 2011 77.54 78.44 76.68 78.44 78.44 19,224
Oct 17, 2011 76.94 77.03 75.60 76.80 76.80 5,057
Oct 10, 2011 74.74 76.73 74.56 76.26 76.26 18,395
Oct 3, 2011 73.01 75.35 70.99 75.34 75.34 10,995
Sep 26, 2011 73.40 75.53 72.96 73.82 73.82 8,599
Sep 19, 2011 75.88 76.67 72.11 72.21 72.21 6,767
Sep 12, 2011 72.59 75.65 72.30 75.43 75.43 15,071
Sep 5, 2011 71.09 74.17 70.07 73.83 73.83 7,230
Aug 29, 2011 70.75 73.62 70.60 72.18 72.18 12,613
Aug 22, 2011 68.17 70.39 67.62 68.91 68.91 11,766
Aug 15, 2011 71.86 72.01 67.82 68.24 68.24 13,191
Aug 8, 2011 70.91 71.86 67.82 71.86 71.86 21,018
Aug 1, 2011 78.31 78.31 72.72 73.76 73.76 25,498
Jul 25, 2011 79.94 80.02 77.50 77.50 77.50 25,089
Jul 18, 2011 80.29 80.84 79.80 80.77 80.77 25,384
Jul 11, 2011 81.55 81.56 79.94 80.29 80.29 12,858
Jul 4, 2011 79.37 81.81 79.28 81.81 81.81 14,291
Jun 27, 2011 77.29 78.57 77.16 78.48 78.48 8,125
Jun 20, 2011 76.66 77.94 76.46 77.87 77.87 11,950
Jun 13, 2011 76.32 77.41 76.26 76.89 76.89 7,623
Jun 6, 2011 76.33 76.58 75.29 76.45 76.45 42,827
May 30, 2011 80.52 80.52 78.38 78.38 78.38 9,525
May 23, 2011 81.03 81.03 80.10 80.33 80.33 13,608
May 16, 2011 81.11 81.11 80.31 80.83 80.83 5,696
May 9, 2011 80.32 81.37 80.24 81.07 81.07 13,326
May 2, 2011 79.39 79.97 77.68 79.93 79.93 11,185
Apr 25, 2011 78.80 79.14 78.50 78.50 78.50 6,510
Apr 18, 2011 78.89 78.89 78.11 78.80 78.80 11,569
Apr 11, 2011 78.89 79.04 77.75 77.95 77.95 23,185
Apr 4, 2011 80.63 80.66 79.44 79.44 79.44 13,567
Mar 28, 2011 80.43 81.09 79.67 81.09 81.09 10,976
Mar 21, 2011 78.50 79.78 78.08 79.69 79.69 27,603
Mar 14, 2011 79.93 79.93 77.59 78.08 78.08 21,922
Mar 7, 2011 80.94 81.72 80.29 80.34 80.34 29,738
Feb 28, 2011 81.76 82.68 80.75 81.26 81.26 6,555
Feb 21, 2011 84.09 84.09 80.67 82.26 82.26 30,954
Feb 14, 2011 84.76 84.76 84.05 84.44 84.44 35,837
Feb 7, 2011 83.07 83.84 82.53 83.84 83.84 19,587
Jan 31, 2011 80.12 82.63 79.91 82.63 82.63 18,631
Jan 24, 2011 80.95 81.09 80.81 80.90 80.90 14,780
Jan 17, 2011 82.02 82.79 80.99 80.99 80.99 11,234
Jan 10, 2011 83.87 84.49 82.02 82.02 82.02 5,824
Jan 3, 2011 81.21 83.92 81.21 83.92 83.92 9,442
Dec 27, 2010 81.46 82.26 81.08 81.08 81.08 8,764
Dec 20, 2010 81.71 82.30 81.01 82.19 82.19 9,979
Dec 13, 2010 79.39 80.83 79.39 80.83 80.83 4,629
Dec 6, 2010 78.28 80.00 78.28 80.00 80.00 2,014
Nov 29, 2010 76.88 78.83 76.86 77.91 77.91 8,076
Nov 22, 2010 74.89 76.94 74.89 76.94 76.94 2,057
Nov 15, 2010 74.48 75.51 74.48 74.51 74.51 5,088
Nov 8, 2010 75.10 75.47 74.81 74.81 74.81 4,104
Nov 1, 2010 72.51 74.39 72.32 74.39 74.39 3,394
Oct 25, 2010 72.67 72.72 72.50 72.53 72.53 195
Oct 18, 2010 72.25 72.45 71.85 72.45 72.45 2,508
Oct 11, 2010 71.33 71.68 71.16 71.16 71.16 3,030
Oct 4, 2010 71.35 71.40 70.89 71.22 71.22 1,025
Sep 27, 2010 71.30 72.32 71.30 71.37 71.37 5,229
Sep 20, 2010 74.34 74.34 72.08 72.41 72.41 2,660
Sep 13, 2010 undefined
Sep 6, 2010 74.33 74.33 73.19 74.15 74.15 70
Aug 30, 2010 undefined
Aug 23, 2010 70.64 71.89 69.99 70.06 70.06 8,593
Aug 16, 2010 71.48 72.31 71.18 71.64 71.64 848
Aug 9, 2010 72.49 72.49 71.39 72.13 72.13 16
Aug 2, 2010 72.63 73.23 71.02 71.02 71.02 933
Jul 26, 2010 undefined
Jul 19, 2010 69.53 72.31 69.53 72.31 72.31 80
Jul 12, 2010 73.71 73.71 71.80 71.80 71.80 2,845
Jul 5, 2010 68.86 72.27 68.86 72.27 72.27 5,764
Jun 28, 2010 73.08 74.22 69.43 69.81 69.81 22
Jun 21, 2010 74.92 77.22 74.05 74.05 74.05 45
Jun 14, 2010 76.39 76.66 76.22 76.60 76.60 333
Jun 7, 2010 75.11 76.24 74.81 76.24 76.24 125
May 31, 2010 75.76 77.44 75.34 76.73 76.73 262
May 24, 2010 72.85 75.52 72.85 75.35 75.35 10
May 17, 2010 72.85 72.85 72.85 72.85 72.85 -

Related Tickers

CQQQ Invesco China Technology ETF
33.98
+3.69%
 
CNXT VanEck ChiNext ETF
23.16
+3.27%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
 
QLD ProShares Ultra QQQ
81.83
+3.11%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
 
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
 
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
 
EZA iShares MSCI South Africa ETF
40.04
+2.61%
 
SMH VanEck Semiconductor ETF
217.64
+2.56%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
 
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
 
TUR iShares MSCI Turkey ETF
39.67
+2.35%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
 
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
 
PSI Invesco Semiconductors ETF
54.58
+2.15%
 
IYW iShares U.S. Technology ETF
130.95
+2.15%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
 
SOXX iShares Semiconductor ETF
216.90
+2.11%
 
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
 
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
 
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
 
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
 
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
 
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
 
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
 
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
 
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
 
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
 
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
 
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
 
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
 
QTUM Defiance Quantum ETF
58.41
+1.83%
 
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
 
IOO iShares Global 100 ETF
88.61
+1.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
 
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
 
GXG Global X MSCI Colombia ETF
25.53
+1.71%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
 
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
 
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
 
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
 
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
 
EWW iShares MSCI Mexico ETF
66.85
+1.60%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
 
CNYA iShares MSCI China A ETF
26.38
+1.58%
 
EPU iShares MSCI Peru ETF
41.09
+1.56%
 
QQQ Invesco QQQ Trust
431.00
+1.54%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
 
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
 
IXN iShares Global Tech ETF
71.80
+1.48%
 
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
 
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
 
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
 
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
 
OEF iShares S&P 100 ETF
241.56
+1.35%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
 
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
 
PSET Principal Quality ETF
64.97
+1.29%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
 
XTL SPDR S&P Telecom ETF
69.05
+1.29%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
 
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
 
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
 
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
 
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
 
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
 
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
 
RTH VanEck Retail ETF
200.84
+1.13%
 
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
 
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
 
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
 
PBUS Invesco MSCI USA ETF
50.96
+1.09%
 
VV Vanguard Large Cap Index Fund
233.54
+1.09%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%