NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

508.26 +4.77 (+0.95%)
At close: April 26 at 4:00 PM EDT
508.69 +0.43 (+0.08%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 16, 2022 399.98 408.57 380.54 389.63 377.67 509,269,500
May 9, 2022 405.10 406.41 385.15 401.72 389.39 659,709,500
May 2, 2022 412.07 429.66 405.02 411.34 398.71 727,288,500
Apr 25, 2022 423.67 429.64 411.21 412.00 399.35 596,614,200
Apr 18, 2022 436.81 450.01 425.44 426.04 412.96 426,937,000
Apr 11, 2022 444.11 445.75 436.65 437.79 424.35 346,074,000
Apr 4, 2022 453.13 457.83 443.47 447.57 433.83 398,083,400
Mar 28, 2022 452.06 462.07 449.14 452.92 439.02 445,526,900
Mar 21, 2022 444.34 452.98 440.68 452.69 438.79 384,264,500
Mar 18, 2022 1.37 Dividend
Mar 14, 2022 420.89 444.86 415.79 444.52 429.54 555,925,500
Mar 7, 2022 431.55 432.30 415.12 420.07 405.91 609,269,100
Feb 28, 2022 432.03 441.11 427.11 432.17 417.61 620,607,300
Feb 21, 2022 431.89 437.84 410.64 437.75 423.00 592,717,200
Feb 14, 2022 439.92 448.06 431.82 434.23 419.60 531,254,600
Feb 7, 2022 449.51 457.88 438.94 440.46 425.62 551,393,100
Jan 31, 2022 441.24 458.12 439.81 448.70 433.58 629,246,600
Jan 24, 2022 432.03 444.04 420.76 441.95 427.06 920,508,000
Jan 17, 2022 459.74 459.96 437.95 437.98 423.22 543,717,600
Jan 10, 2022 462.70 473.20 456.60 464.72 449.06 448,334,500
Jan 3, 2022 476.30 479.98 464.65 466.09 450.38 420,356,300
Dec 27, 2021 472.06 479.00 472.01 474.96 458.95 279,152,600
Dec 20, 2021 454.48 472.19 451.14 470.60 454.74 292,271,000
Dec 17, 2021 1.63 Dividend
Dec 13, 2021 470.19 472.87 458.06 459.87 442.82 553,968,300
Dec 6, 2021 456.13 470.90 453.56 470.74 453.28 405,133,400
Nov 29, 2021 464.07 466.56 448.92 453.42 436.61 631,737,000
Nov 22, 2021 470.89 473.54 457.77 458.97 441.95 320,496,900
Nov 15, 2021 468.64 470.94 466.23 468.89 451.50 251,637,500
Nov 8, 2021 469.70 470.23 462.04 467.27 449.94 259,299,200
Nov 1, 2021 460.30 470.65 458.20 468.53 451.16 269,089,500
Oct 25, 2021 454.28 459.56 452.39 459.25 442.22 295,327,900
Oct 18, 2021 443.97 454.67 443.27 453.12 436.32 258,932,100
Oct 11, 2021 437.16 446.26 431.54 445.87 429.34 345,885,500
Oct 4, 2021 433.00 441.68 426.36 437.86 421.62 479,279,600
Sep 27, 2021 442.81 444.05 427.23 434.24 418.14 543,882,700
Sep 20, 2021 434.88 444.89 428.86 443.91 427.45 499,812,500
Sep 17, 2021 1.43 Dividend
Sep 13, 2021 448.64 448.92 441.02 441.40 423.67 436,939,600
Sep 6, 2021 452.71 452.81 445.31 445.44 427.55 255,772,000
Aug 30, 2021 450.97 454.05 450.71 453.08 434.89 246,050,500
Aug 23, 2021 445.16 450.65 443.44 450.25 432.17 269,312,100
Aug 16, 2021 444.53 447.11 436.12 443.36 425.56 420,586,700
Aug 9, 2021 442.46 445.94 441.31 445.92 428.01 206,975,900
Aug 2, 2021 440.34 442.94 436.10 442.49 424.72 249,469,100
Jul 26, 2021 439.31 441.80 435.99 438.51 420.90 279,975,200
Jul 19, 2021 426.19 440.30 421.97 439.94 422.27 423,964,700
Jul 12, 2021 435.43 437.92 430.92 431.34 414.02 300,932,400
Jul 5, 2021 433.78 435.84 427.52 435.52 418.03 306,093,700
Jun 28, 2021 427.17 434.10 425.89 433.72 416.30 265,096,700
Jun 21, 2021 416.80 427.09 415.93 426.61 409.48 283,207,500
Jun 18, 2021 1.38 Dividend
Jun 14, 2021 424.43 425.46 414.70 414.92 396.96 383,879,100
Jun 7, 2021 422.59 424.63 420.32 424.31 405.94 243,716,500
May 31, 2021 422.57 422.92 416.28 422.60 404.31 217,391,300
May 24, 2021 417.34 421.25 417.08 420.04 401.86 267,144,600
May 17, 2021 415.39 418.20 405.33 414.94 396.98 386,007,400
May 10, 2021 422.50 422.74 404.00 416.58 398.55 522,147,000
May 3, 2021 419.43 422.82 411.67 422.12 403.85 371,936,900
Apr 26, 2021 417.44 420.72 416.30 417.30 399.24 318,795,700
Apr 19, 2021 416.26 418.25 410.59 416.74 398.70 397,935,300
Apr 12, 2021 410.85 417.91 410.20 417.26 399.20 317,182,900
Apr 5, 2021 403.46 411.67 403.38 411.49 393.68 328,509,800
Mar 29, 2021 394.40 400.67 392.81 400.61 383.27 396,786,900
Mar 22, 2021 390.03 396.41 383.90 395.98 378.84 492,591,500
Mar 19, 2021 1.28 Dividend
Mar 15, 2021 394.33 398.12 387.15 389.48 371.40 474,082,600
Mar 8, 2021 384.66 395.65 381.42 394.06 375.77 497,580,800
Mar 1, 2021 385.59 390.92 371.88 383.63 365.83 640,356,900
Feb 22, 2021 387.06 392.23 378.23 380.36 362.71 546,504,300
Feb 15, 2021 393.96 394.17 387.74 390.03 371.93 246,216,800
Feb 8, 2021 389.27 392.90 387.50 392.64 374.42 226,577,300
Feb 1, 2021 373.72 388.47 370.38 387.71 369.72 288,507,800
Jan 25, 2021 383.67 385.85 368.27 370.07 352.90 457,381,600
Jan 18, 2021 378.34 384.95 376.75 382.88 365.11 213,770,000
Jan 11, 2021 377.85 381.13 373.70 375.70 358.26 306,035,100
Jan 4, 2021 375.31 381.49 364.82 381.26 363.57 425,078,700
Dec 28, 2020 371.74 374.66 370.83 373.88 356.53 220,656,900
Dec 21, 2020 364.97 378.46 362.03 369.00 351.87 216,995,000
Dec 18, 2020 1.58 Dividend
Dec 14, 2020 368.64 372.46 364.47 369.18 350.55 392,163,800
Dec 7, 2020 369.02 371.05 363.26 366.30 347.82 280,935,500
Nov 30, 2020 362.83 369.85 359.17 369.85 351.19 317,663,000
Nov 23, 2020 357.28 364.18 354.87 363.67 345.32 199,491,500
Nov 16, 2020 360.98 362.78 354.15 355.33 337.40 341,601,600
Nov 9, 2020 363.97 364.38 350.51 358.10 340.03 446,943,600
Nov 2, 2020 330.20 352.19 327.24 350.16 332.49 463,334,900
Oct 26, 2020 342.13 342.98 322.60 326.54 310.06 495,446,400
Oct 19, 2020 348.65 349.33 340.65 345.78 328.33 296,595,700
Oct 12, 2020 349.59 354.02 343.13 347.29 329.77 361,231,500
Oct 5, 2020 336.06 347.35 334.38 346.85 329.35 297,612,700
Sep 28, 2020 333.22 338.74 331.19 333.84 317.00 398,099,500
Sep 21, 2020 325.70 331.20 319.80 328.73 312.14 403,925,800
Sep 18, 2020 1.34 Dividend
Sep 14, 2020 337.49 343.06 327.97 330.65 312.71 398,023,800
Sep 7, 2020 336.71 342.64 331.00 334.06 315.94 381,177,300
Aug 31, 2020 350.35 358.75 334.87 342.57 323.99 477,715,300
Aug 24, 2020 342.12 350.72 339.45 350.58 331.56 244,465,300
Aug 17, 2020 337.94 339.72 335.22 339.48 321.07 239,583,500
Aug 10, 2020 335.06 338.28 332.01 336.84 318.57 256,734,100
Aug 3, 2020 328.32 334.88 327.73 334.57 316.42 238,681,200
Jul 27, 2020 321.63 326.63 319.64 326.52 308.81 301,090,700
Jul 20, 2020 321.43 327.23 319.25 320.88 303.47 320,898,500
Jul 13, 2020 320.13 323.04 312.00 321.72 304.27 401,248,400
Jul 6, 2020 316.37 317.88 310.68 317.59 300.36 340,167,000
Jun 29, 2020 301.41 315.70 298.93 312.23 295.29 334,908,800
Jun 22, 2020 307.99 314.50 299.42 300.05 283.77 493,363,100
Jun 19, 2020 1.37 Dividend
Jun 15, 2020 298.02 315.64 296.74 308.64 290.62 573,187,400
Jun 8, 2020 320.22 323.41 298.60 304.21 286.45 650,043,700
Jun 1, 2020 303.62 321.27 303.06 319.34 300.69 448,912,200
May 25, 2020 301.93 306.84 295.46 304.32 286.55 403,264,800
May 18, 2020 293.05 297.87 291.95 295.44 278.19 443,006,900
May 11, 2020 290.34 294.24 272.99 286.28 269.57 553,230,300
May 4, 2020 280.74 292.95 279.13 292.44 275.37 385,778,500
Apr 27, 2020 285.12 294.88 281.52 282.79 266.28 549,993,900
Apr 20, 2020 282.61 286.79 272.02 282.97 266.45 509,219,500
Apr 13, 2020 277.14 287.30 271.41 286.64 269.90 649,240,600
Apr 6, 2020 257.84 281.20 248.17 278.20 261.96 733,262,100
Mar 30, 2020 255.70 263.33 243.90 248.19 233.70 869,026,800
Mar 23, 2020 228.19 262.80 218.26 253.42 238.62 1,342,924,000
Mar 20, 2020 1.41 Dividend
Mar 16, 2020 241.18 256.90 228.02 228.80 214.18 1,523,388,400
Mar 9, 2020 275.30 288.52 247.68 269.32 252.11 1,562,964,500
Mar 2, 2020 298.21 313.84 290.23 297.46 278.45 1,130,490,100
Feb 24, 2020 323.14 333.56 285.54 296.26 277.33 1,244,104,700
Feb 17, 2020 336.51 339.08 332.58 333.48 312.17 293,992,500
Feb 10, 2020 331.23 338.12 331.19 337.60 316.03 260,011,300
Feb 3, 2020 323.35 334.19 323.22 332.20 310.98 312,106,400
Jan 27, 2020 323.03 328.63 320.73 321.73 301.17 391,122,800
Jan 20, 2020 330.90 332.95 327.36 328.77 307.76 266,198,700
Jan 13, 2020 326.39 332.18 325.92 331.95 310.74 331,872,500
Jan 6, 2020 320.49 327.46 320.36 325.71 304.90 265,948,900
Dec 30, 2019 322.95 324.89 320.15 322.41 301.81 243,667,300
Dec 23, 2019 321.59 323.80 320.90 322.86 302.23 146,700,000
Dec 20, 2019 1.57 Dividend
Dec 16, 2019 319.22 321.97 317.25 320.73 298.77 424,433,000
Dec 9, 2019 314.44 318.67 312.81 317.32 295.59 318,810,900
Dec 2, 2019 314.59 315.31 307.13 314.87 293.31 288,425,500
Nov 25, 2019 311.98 315.48 311.98 314.31 292.79 167,253,500
Nov 18, 2019 311.53 312.69 309.06 310.96 289.67 295,953,800
Nov 11, 2019 307.42 311.84 307.27 311.79 290.44 249,443,100
Nov 4, 2019 307.85 309.65 306.06 308.94 287.79 253,331,600
Oct 28, 2019 302.94 306.19 301.73 306.14 285.18 276,271,100
Oct 21, 2019 299.42 302.20 298.50 301.60 280.95 202,654,000
Oct 14, 2019 295.93 300.24 295.57 297.97 277.57 246,118,100
Oct 7, 2019 293.47 298.74 288.49 296.28 275.99 371,694,700
Sep 30, 2019 295.97 298.46 284.82 294.35 274.20 412,814,300
Sep 23, 2019 297.55 299.84 293.69 295.40 275.17 351,126,500
Sep 20, 2019 1.38 Dividend
Sep 16, 2019 299.84 302.63 297.41 298.28 276.58 339,168,000
Sep 9, 2019 299.14 302.46 295.97 301.09 279.18 313,042,000
Sep 2, 2019 290.57 298.83 289.27 298.05 276.37 248,831,100
Aug 26, 2019 287.27 294.24 285.25 292.45 271.17 319,590,000
Aug 19, 2019 292.19 293.93 283.47 284.85 264.13 355,520,800
Aug 12, 2019 289.96 294.15 282.39 288.85 267.84 478,024,400
Aug 5, 2019 288.09 293.62 281.72 291.62 270.40 621,473,300
Jul 29, 2019 301.88 302.01 290.90 292.62 271.33 447,617,000
Jul 22, 2019 297.61 302.23 297.04 302.01 280.04 235,894,000
Jul 15, 2019 301.13 301.13 296.70 297.17 275.55 216,657,600
Jul 8, 2019 297.01 300.73 295.48 300.65 278.78 236,543,700
Jul 1, 2019 296.68 298.82 294.33 298.46 276.75 232,786,300
Jun 24, 2019 294.23 294.58 290.35 293.00 271.68 280,902,400
Jun 21, 2019 1.43 Dividend
Jun 17, 2019 289.52 296.31 289.18 294.00 271.29 403,194,400
Jun 10, 2019 289.37 291.40 287.82 289.26 266.92 267,806,600
Jun 3, 2019 275.31 288.85 273.09 287.65 265.43 388,532,200
May 27, 2019 283.09 284.15 275.24 275.27 254.01 324,388,900
May 20, 2019 284.06 286.93 280.57 282.78 260.94 313,209,100
May 13, 2019 282.42 289.21 279.93 285.84 263.76 455,352,700
May 6, 2019 289.25 293.31 282.30 288.10 265.85 559,396,700
Apr 29, 2019 293.51 294.95 289.52 294.03 271.32 331,555,200
Apr 22, 2019 289.17 293.49 289.07 293.41 270.75 251,486,900
Apr 15, 2019 290.24 291.43 288.66 290.02 267.62 228,726,700
Apr 8, 2019 288.10 290.47 286.70 290.16 267.75 297,131,000
Apr 1, 2019 284.70 288.63 284.40 288.57 266.28 293,550,700
Mar 25, 2019 278.87 282.84 277.64 282.48 260.66 364,351,100
Mar 18, 2019 281.55 285.18 279.18 279.25 257.68 439,286,800
Mar 15, 2019 1.23 Dividend
Mar 11, 2019 275.26 282.38 275.23 281.31 258.44 374,233,000
Mar 4, 2019 281.60 281.87 272.42 274.46 252.15 421,329,900
Feb 25, 2019 280.73 281.31 277.48 280.42 257.63 330,945,200
Feb 18, 2019 276.48 279.36 276.35 279.14 256.45 278,060,900
Feb 11, 2019 271.20 277.41 270.03 277.37 254.82 385,891,900
Feb 4, 2019 270.11 273.44 267.83 270.47 248.48 369,916,300
Jan 28, 2019 263.39 271.20 261.79 270.06 248.11 434,018,300
Jan 21, 2019 264.82 266.70 260.66 265.78 244.18 357,649,000
Jan 14, 2019 256.86 266.98 256.41 266.46 244.80 457,771,900
Jan 7, 2019 252.69 259.16 251.69 258.98 237.93 471,340,300
Dec 31, 2018 249.56 253.11 243.67 252.39 231.87 557,994,100
Dec 24, 2018 239.04 251.40 233.76 247.75 227.61 705,164,500
Dec 21, 2018 1.44 Dividend
Dec 17, 2018 259.40 260.65 239.98 240.70 219.85 1,022,399,200
Dec 10, 2018 263.37 269.00 258.62 260.47 237.91 584,550,800
Dec 3, 2018 280.28 280.40 262.44 263.57 240.74 646,366,600
Nov 26, 2018 265.78 276.28 265.34 275.65 251.77 463,664,000
Nov 19, 2018 273.05 273.38 263.07 263.25 240.45 357,454,600
Nov 12, 2018 277.19 277.46 267.01 273.73 250.02 584,955,500
Nov 5, 2018 272.44 281.22 271.35 277.76 253.70 392,858,000
Oct 29, 2018 268.80 275.23 259.85 271.89 248.34 668,290,500
Oct 22, 2018 277.00 277.36 262.29 265.33 242.35 746,211,300
Oct 15, 2018 275.55 281.15 274.30 276.25 252.32 605,604,600
Oct 8, 2018 287.05 288.86 270.36 275.95 252.05 834,839,200
Oct 1, 2018 292.11 293.21 286.22 287.82 262.89 391,529,300
Sep 24, 2018 291.34 292.24 289.41 290.72 265.54 306,860,200
Sep 21, 2018 1.32 Dividend
Sep 17, 2018 290.82 293.94 289.03 291.99 265.50 385,095,300
Sep 10, 2018 288.74 291.27 286.98 290.88 264.49 266,666,300
Sep 3, 2018 289.84 290.21 286.71 287.60 261.50 269,481,500
Aug 27, 2018 288.86 291.74 288.68 290.31 263.97 292,871,700
Aug 20, 2018 285.57 287.67 285.06 287.51 261.42 258,765,100
Aug 13, 2018 283.47 285.56 280.16 285.06 259.19 348,086,700
Aug 6, 2018 283.64 286.01 282.36 283.16 257.47 237,505,100
Jul 30, 2018 281.51 283.66 279.16 283.60 257.87 303,528,100
Jul 23, 2018 279.45 284.37 279.06 281.42 255.88 328,645,600
Jul 16, 2018 279.64 281.18 278.41 279.68 254.30 288,859,800
Jul 9, 2018 276.55 279.93 276.50 279.59 254.22 287,912,600
Jul 2, 2018 269.51 275.84 269.24 275.42 250.43 229,161,500
Jun 25, 2018 273.44 273.87 268.49 271.28 246.66 485,755,300
Jun 18, 2018 275.49 276.72 273.53 274.74 249.81 330,194,500
Jun 15, 2018 1.25 Dividend
Jun 11, 2018 278.44 279.48 275.35 277.13 250.86 407,431,300
Jun 4, 2018 274.53 278.28 274.18 278.19 251.82 304,361,500
May 28, 2018 270.31 273.94 267.76 273.60 247.66 350,365,300
May 21, 2018 273.01 274.25 270.78 272.15 246.35 308,105,100
May 14, 2018 273.34 274.08 270.03 271.33 245.61 316,673,700
May 7, 2018 266.89 273.15 265.15 272.85 246.98 314,405,600
Apr 30, 2018 267.26 267.89 259.05 266.02 240.80 470,288,200
Apr 23, 2018 267.26 267.98 260.85 266.56 241.29 407,069,900
Apr 16, 2018 267.00 271.30 265.61 266.61 241.33 363,000,200
Apr 9, 2018 261.37 267.54 259.94 265.15 240.01 454,081,800
Apr 2, 2018 262.55 266.64 254.67 259.72 235.10 692,132,300
Mar 26, 2018 262.13 266.77 258.58 263.15 238.20 529,951,400
Mar 19, 2018 273.35 274.40 257.83 258.05 233.59 579,996,000
Mar 16, 2018 1.10 Dividend
Mar 12, 2018 279.20 280.41 274.14 274.20 247.21 453,565,500
Mar 5, 2018 267.73 278.87 267.61 278.87 251.43 444,110,600
Feb 26, 2018 275.93 278.92 264.82 269.08 242.60 623,436,700
Feb 19, 2018 272.03 274.72 269.64 274.71 247.67 388,531,100
Feb 12, 2018 263.83 275.32 261.66 273.11 246.23 617,315,700
Feb 5, 2018 273.45 275.85 252.92 261.50 235.76 1,347,099,500
Jan 29, 2018 285.93 286.43 275.41 275.45 248.34 593,556,800
Jan 22, 2018 280.17 286.63 280.11 286.58 258.38 515,553,600
Jan 15, 2018 279.35 280.41 276.18 280.41 252.81 461,462,000
Jan 8, 2018 273.31 278.11 272.92 277.92 250.57 337,325,100
Jan 1, 2018 267.84 273.56 267.40 273.42 246.51 340,886,500
Dec 25, 2017 267.05 268.55 266.64 266.86 240.60 244,118,900
Dec 18, 2017 268.10 268.60 266.69 267.51 241.18 388,541,200
Dec 15, 2017 1.35 Dividend
Dec 11, 2017 266.31 267.56 265.39 266.51 239.06 516,455,700
Dec 4, 2017 266.31 266.80 262.71 265.51 238.16 401,716,200
Nov 27, 2017 260.41 266.05 260.00 264.46 237.22 521,044,000
Nov 20, 2017 258.14 260.48 257.86 260.36 233.54 190,142,200
Nov 13, 2017 257.31 259.04 255.63 257.86 231.30 335,889,100
Nov 6, 2017 258.30 259.35 256.36 258.09 231.51 312,694,600
Oct 30, 2017 256.47 258.50 256.19 258.45 231.83 284,832,400
Oct 23, 2017 257.48 257.89 254.00 257.71 231.17 389,927,000
Oct 16, 2017 255.21 257.14 254.35 257.11 230.63 261,751,200
Oct 9, 2017 254.63 255.27 253.65 254.95 228.69 228,400,300
Oct 2, 2017 251.49 254.70 251.29 254.37 228.17 325,955,600
Sep 25, 2017 249.15 251.32 248.08 251.23 225.35 322,504,600
Sep 18, 2017 249.61 250.19 248.92 249.44 223.75 252,342,800
Sep 15, 2017 1.24 Dividend
Sep 11, 2017 248.04 250.32 248.02 249.19 222.42 378,367,500
Sep 4, 2017 247.26 247.52 244.95 246.58 220.09 271,183,200
Aug 28, 2017 245.17 248.33 242.93 247.84 221.22 319,543,000
Aug 21, 2017 242.64 245.62 241.83 244.56 218.29 294,001,200
Aug 14, 2017 245.59 247.57 242.20 242.71 216.64 450,488,500
Aug 7, 2017 247.49 248.91 243.70 244.12 217.89 351,696,400
Jul 31, 2017 247.37 247.79 246.37 247.41 220.83 269,148,100
Jul 24, 2017 246.79 248.00 245.68 246.91 220.38 269,968,300
Jul 17, 2017 245.47 247.42 244.67 246.88 220.36 256,784,700
Jul 10, 2017 242.11 245.97 240.85 245.56 219.18 246,362,600
Jul 3, 2017 242.88 243.38 240.34 242.11 216.10 216,954,500
Jun 26, 2017 243.90 244.38 239.96 241.80 215.82 402,761,200
Jun 19, 2017 243.59 244.73 242.41 243.13 217.01 289,142,700
Jun 16, 2017 1.18 Dividend
Jun 12, 2017 243.13 244.87 241.63 242.64 215.52 375,795,400
Jun 5, 2017 243.97 245.01 241.95 243.41 216.21 347,425,600
May 29, 2017 241.34 244.35 240.64 244.17 216.88 284,626,000
May 22, 2017 238.90 242.08 238.82 241.71 214.70 266,981,600
May 15, 2017 239.47 240.67 235.43 238.31 211.68 507,393,900
May 8, 2017 239.75 240.19 238.13 238.98 212.27 270,313,700
May 1, 2017 238.68 239.72 237.70 239.70 212.91 320,859,900
Apr 24, 2017 237.18 239.53 234.56 238.08 211.47 401,553,800
Apr 17, 2017 233.11 235.85 232.88 234.59 208.37 423,293,100
Apr 10, 2017 235.36 236.26 232.51 232.51 206.52 330,405,400
Apr 3, 2017 235.80 237.39 233.91 235.20 208.91 394,361,400
Mar 27, 2017 231.93 236.52 231.61 235.74 209.39 373,359,800
Mar 20, 2017 237.03 237.61 232.96 233.86 207.72 494,830,700
Mar 17, 2017 1.03 Dividend
Mar 13, 2017 237.62 239.44 236.19 237.03 209.63 380,565,500
Mar 6, 2017 237.50 238.12 235.74 237.69 210.21 371,339,600
Feb 27, 2017 236.64 240.32 236.02 238.42 210.86 454,855,800
Feb 20, 2017 235.52 236.90 235.41 236.74 209.37 308,058,800
Feb 13, 2017 232.08 235.16 232.05 235.09 207.91 375,003,400
Feb 6, 2017 228.87 231.77 228.31 231.51 204.75 299,258,600
Jan 30, 2017 228.17 229.55 226.32 229.34 202.83 384,956,600
Jan 23, 2017 226.74 229.71 225.27 228.97 202.50 374,736,400
Jan 16, 2017 226.31 227.31 225.41 226.74 200.53 311,811,500
Jan 9, 2017 226.91 227.45 224.96 227.05 200.80 320,192,700
Jan 2, 2017 225.04 227.75 223.88 227.21 200.94 320,049,800
Dec 26, 2016 226.02 226.73 222.73 223.53 197.69 264,461,900
Dec 19, 2016 225.25 226.57 224.92 225.71 199.62 341,005,800
Dec 16, 2016 1.33 Dividend
Dec 12, 2016 226.40 228.34 224.67 225.04 197.86 636,388,200
Dec 5, 2016 220.65 226.53 220.42 226.51 199.15 426,173,500
Nov 28, 2016 221.16 221.82 219.15 219.68 193.14 413,631,800
Nov 21, 2016 219.17 221.56 219.00 221.52 194.76 234,324,100
Nov 14, 2016 217.03 219.27 215.72 218.50 192.11 407,913,300
Nov 7, 2016 208.55 218.31 208.55 216.42 190.28 747,662,000
Oct 31, 2016 212.93 213.19 208.38 208.55 183.36 485,446,500
Oct 24, 2016 215.00 215.32 211.71 212.54 186.87 420,237,800
Oct 17, 2016 213.09 214.64 212.17 213.98 188.13 364,393,500
Oct 10, 2016 216.16 216.70 211.21 213.12 187.38 450,791,700
Oct 3, 2016 215.82 216.30 213.99 215.04 189.07 428,991,900
Sep 26, 2016 215.02 217.12 213.62 216.30 190.17 501,006,600
Sep 19, 2016 214.13 217.53 213.03 215.99 189.90 410,509,800
Sep 16, 2016 1.08 Dividend
Sep 12, 2016 212.39 216.81 212.31 213.37 186.65 774,789,500
Sep 5, 2016 218.70 219.22 213.25 213.28 186.58 428,949,000
Aug 29, 2016 217.44 218.87 216.03 218.37 191.03 391,024,300
Aug 22, 2016 218.26 219.60 216.25 217.29 190.08 378,228,000
Aug 15, 2016 218.89 219.50 217.02 218.54 191.18 306,593,700
Aug 8, 2016 218.40 218.94 217.23 218.46 191.11 282,917,100
Aug 1, 2016 217.19 218.23 214.25 218.18 190.86 338,078,200
Jul 25, 2016 217.00 217.54 215.62 217.12 189.93 354,592,600
Jul 18, 2016 215.97 217.37 215.63 217.24 190.04 301,795,900
Jul 11, 2016 213.19 217.01 212.95 215.83 188.81 460,619,900
Jul 4, 2016 208.95 212.94 207.06 212.65 186.02 425,390,000
Jun 27, 2016 201.59 210.49 198.65 209.92 183.64 798,564,000
Jun 20, 2016 208.82 210.87 202.72 203.24 177.79 686,987,600
Jun 17, 2016 1.08 Dividend
Jun 13, 2016 209.36 210.37 205.59 206.52 179.73 618,523,800
Jun 6, 2016 210.70 212.52 209.43 210.07 182.82 379,648,800
May 30, 2016 210.56 210.93 208.86 210.28 183.00 344,617,400
May 23, 2016 205.51 210.25 204.99 210.24 182.96 348,333,700
May 16, 2016 204.96 207.34 202.78 205.49 178.83 532,894,700
May 9, 2016 205.57 208.54 204.38 204.76 178.20 419,635,000
May 2, 2016 206.92 208.18 203.88 205.72 179.03 417,788,100
Apr 25, 2016 208.26 209.81 205.03 206.33 179.56 459,000,400
Apr 18, 2016 207.78 210.92 207.00 208.97 181.86 436,894,100
Apr 11, 2016 205.25 208.60 203.70 207.78 180.82 436,419,000
Apr 4, 2016 206.83 207.07 203.09 204.50 177.97 463,898,600
Mar 28, 2016 203.61 207.14 202.40 206.92 180.08 450,704,000
Mar 21, 2016 204.07 205.23 201.74 203.12 176.77 335,812,000
Mar 18, 2016 1.05 Dividend
Mar 14, 2016 202.16 205.23 201.05 204.38 176.95 568,735,200
Mar 7, 2016 199.34 202.81 197.38 202.76 175.55 613,798,300
Feb 29, 2016 195.11 201.35 193.33 200.43 173.53 594,598,600
Feb 22, 2016 193.87 196.68 189.32 195.09 168.91 606,469,800
Feb 15, 2016 188.77 193.32 187.63 192.00 166.23 473,396,200
Feb 8, 2016 185.77 188.34 181.09 186.63 161.58 870,945,200
Feb 1, 2016 192.53 194.58 187.10 187.95 162.73 844,001,500
Jan 25, 2016 189.92 193.88 187.06 193.72 167.72 811,418,300
Jan 18, 2016 189.96 190.76 181.02 190.52 164.95 845,884,700
Jan 11, 2016 193.01 194.86 185.52 187.81 162.61 1,147,082,700
Jan 4, 2016 200.49 201.90 191.58 191.92 166.16 908,565,200
Dec 28, 2015 204.86 207.79 203.87 203.87 176.51 336,736,200
Dec 21, 2015 201.41 206.33 200.09 205.68 178.08 369,647,300
Dec 18, 2015 1.21 Dividend
Dec 14, 2015 202.07 208.48 199.83 200.02 172.15 957,957,800
Dec 7, 2015 209.23 209.73 201.51 201.88 173.75 695,103,200
Nov 30, 2015 209.75 211.00 204.75 209.62 180.42 678,260,500
Nov 23, 2015 209.38 209.98 207.41 209.56 180.36 253,103,500
Nov 16, 2015 202.32 210.12 202.18 209.31 180.15 542,343,400
Nov 9, 2015 209.31 209.49 202.44 202.54 174.32 549,621,600
Nov 2, 2015 208.32 211.66 208.17 210.04 180.78 466,621,600
Oct 26, 2015 207.30 209.44 205.79 207.93 178.96 504,447,900
Oct 19, 2015 202.50 207.95 201.65 207.51 178.60 576,364,400
Oct 12, 2015 201.42 203.29 198.94 203.27 174.95 492,262,800
Oct 5, 2015 196.46 201.90 196.33 201.33 173.28 621,027,000
Sep 28, 2015 191.78 195.03 186.93 195.00 167.83 843,095,800
Sep 21, 2015 196.44 197.68 190.56 192.85 165.98 666,841,300
Sep 18, 2015 1.03 Dividend
Sep 14, 2015 196.95 202.89 194.96 195.45 167.35 792,543,900
Sep 7, 2015 195.94 199.47 194.25 196.74 168.45 543,675,700
Aug 31, 2015 198.11 199.13 190.73 192.59 164.90 938,737,300
Aug 24, 2015 187.49 199.84 182.40 199.28 170.63 1,650,892,700
Aug 17, 2015 208.71 210.68 197.52 197.83 169.39 864,627,700
Aug 10, 2015 209.28 210.67 205.36 209.42 179.31 540,645,600
Aug 3, 2015 210.46 211.31 206.87 207.95 178.05 515,462,100
Jul 27, 2015 206.94 211.45 206.26 210.50 180.24 556,268,500
Jul 20, 2015 212.75 213.18 207.60 208.00 178.10 445,343,800
Jul 13, 2015 208.99 212.55 208.94 212.48 181.93 481,406,400
Jul 6, 2015 205.77 208.17 204.11 207.48 177.65 729,385,700
Jun 29, 2015 208.05 209.83 205.28 207.31 177.50 625,900,000
Jun 22, 2015 211.91 212.59 209.16 209.82 179.65 432,762,300
Jun 19, 2015 1.03 Dividend
Jun 15, 2015 208.64 213.34 207.79 210.81 179.63 632,747,600
Jun 8, 2015 209.64 212.09 207.69 210.01 178.95 537,908,100
Jun 1, 2015 211.94 212.67 208.98 209.77 178.74 546,278,200
May 25, 2015 212.40 212.98 210.20 211.14 179.91 417,416,800
May 18, 2015 212.24 213.78 212.16 212.99 181.48 345,719,900
May 11, 2015 211.57 212.61 208.62 212.44 181.02 462,547,700
May 4, 2015 211.23 212.02 206.76 211.62 180.32 563,435,800
Apr 27, 2015 212.33 212.48 207.62 210.72 179.55 556,611,100
Apr 20, 2015 209.06 211.97 208.90 211.65 180.34 406,927,200
Apr 13, 2015 209.87 211.04 207.01 207.95 177.19 509,113,900
Apr 6, 2015 205.37 210.09 205.21 210.04 178.97 443,228,200
Mar 30, 2015 206.98 208.61 204.51 206.44 175.90 447,153,600
Mar 23, 2015 210.42 211.11 204.12 205.74 175.31 581,117,700
Mar 20, 2015 0.93 Dividend
Mar 16, 2015 206.71 211.27 205.86 210.41 178.49 755,050,500
Mar 9, 2015 207.74 208.79 204.40 205.83 174.60 613,490,300
Mar 2, 2015 210.78 212.06 207.10 207.50 176.02 577,315,400
Feb 23, 2015 210.94 212.24 210.48 210.66 178.70 400,719,000
Feb 16, 2015 209.40 211.33 208.73 211.24 179.19 389,980,000
Feb 9, 2015 204.77 209.84 204.14 209.78 177.96 465,687,300
Feb 2, 2015 200.05 207.24 197.86 205.55 174.37 645,251,800
Jan 26, 2015 204.71 205.56 198.68 199.45 169.19 765,883,700
Jan 19, 2015 202.40 206.26 200.17 204.97 173.88 545,806,600
Jan 12, 2015 204.41 205.48 198.55 201.63 171.04 940,434,000
Jan 5, 2015 204.17 206.42 198.86 204.25 173.26 809,915,800
Dec 29, 2014 208.22 208.97 204.18 205.43 174.27 404,984,400
Dec 22, 2014 206.75 208.85 206.46 208.44 176.82 370,776,900
Dec 19, 2014 1.14 Dividend
Dec 15, 2014 201.98 212.97 197.86 206.52 174.23 1,206,138,200
Dec 8, 2014 207.52 208.12 200.85 200.89 169.48 754,967,700
Dec 1, 2014 206.40 208.47 205.38 208.00 175.48 429,769,700
Nov 24, 2014 207.17 207.87 206.80 207.20 174.80 265,047,000
Nov 17, 2014 203.85 207.84 203.65 206.68 174.36 454,049,700
Nov 10, 2014 203.38 204.83 203.13 204.24 172.30 376,714,100
Nov 3, 2014 201.92 203.60 200.06 203.34 171.55 475,281,000
Oct 27, 2014 195.73 201.82 195.03 201.66 170.13 592,480,000
Oct 20, 2014 188.13 196.49 188.07 196.43 165.72 709,653,000
Oct 13, 2014 190.46 191.15 181.92 188.47 159.00 1,312,517,000
Oct 6, 2014 197.34 197.60 190.49 190.54 160.75 871,766,000
Sep 29, 2014 196.20 198.30 192.35 196.52 165.79 683,066,000
Sep 22, 2014 200.35 200.38 196.27 197.90 166.96 598,069,000
Sep 19, 2014 0.94 Dividend
Sep 15, 2014 199.16 201.90 198.38 200.70 168.53 560,507,000
Sep 8, 2014 200.92 201.21 198.56 199.13 167.21 404,171,700
Sep 1, 2014 200.97 201.58 199.41 201.11 168.87 317,301,000
Aug 25, 2014 200.14 200.82 199.15 200.71 168.54 283,264,000
Aug 18, 2014 196.80 199.76 196.69 199.19 167.26 351,220,000
Aug 11, 2014 193.97 196.65 192.94 195.72 164.35 414,545,000
Aug 4, 2014 192.87 194.30 190.55 193.24 162.27 591,595,000
Jul 28, 2014 197.76 198.45 191.57 192.50 161.64 626,687,000
Jul 21, 2014 197.09 199.06 196.43 197.72 166.03 334,607,000
Jul 14, 2014 197.61 198.26 195.43 197.71 166.02 519,679,400
Jul 7, 2014 197.82 197.98 195.06 196.61 165.10 406,114,000
Jun 30, 2014 195.70 198.29 195.53 198.20 166.43 266,085,000
Jun 23, 2014 195.99 196.50 194.13 195.82 164.43 405,387,100
Jun 20, 2014 0.94 Dividend
Jun 16, 2014 193.89 196.60 193.66 195.94 163.75 464,041,000
Jun 9, 2014 195.35 196.05 193.11 194.13 162.24 379,387,000
Jun 2, 2014 192.95 195.43 191.97 195.38 163.28 356,031,000
May 26, 2014 191.06 192.80 190.95 192.68 161.02 279,426,000
May 19, 2014 187.69 190.48 187.07 190.35 159.08 387,217,800
May 12, 2014 188.80 190.42 186.48 188.05 157.16 478,175,000
May 5, 2014 187.14 189.05 186.01 187.96 157.08 445,134,000
Apr 28, 2014 187.05 189.14 184.96 188.06 157.16 511,868,000
Apr 21, 2014 186.44 188.40 185.87 186.29 155.68 416,538,000
Apr 14, 2014 182.93 186.91 181.44 186.39 155.77 499,927,000
Apr 7, 2014 185.95 187.17 181.31 181.51 151.69 693,927,000
Mar 31, 2014 186.67 189.70 185.52 186.40 155.78 514,528,000
Mar 24, 2014 186.84 187.34 183.90 185.49 155.02 589,131,000
Mar 21, 2014 0.83 Dividend
Mar 17, 2014 185.59 189.02 185.47 186.20 154.93 656,800,400
Mar 10, 2014 187.97 188.71 184.44 184.66 153.64 587,706,600
Mar 3, 2014 184.65 188.96 183.75 188.26 156.64 620,701,300
Feb 24, 2014 184.28 187.15 184.20 186.29 155.00 574,548,900
Feb 17, 2014 184.18 184.95 182.60 183.89 153.00 430,099,700
Feb 10, 2014 179.70 184.36 179.21 184.02 153.11 501,791,200
Feb 3, 2014 177.97 179.87 173.71 179.68 149.50 887,744,800
Jan 27, 2014 179.06 179.81 176.88 178.18 148.25 821,519,600
Jan 20, 2014 184.70 184.77 178.83 178.89 148.84 491,066,100
Jan 13, 2014 183.67 184.94 181.34 183.64 152.80 533,573,200
Jan 6, 2014 183.49 184.22 182.08 184.14 153.21 483,464,500
Dec 30, 2013 183.87 184.69 182.48 182.89 152.17 344,004,400
Dec 23, 2013 182.45 184.18 182.07 183.85 152.97 256,145,800
Dec 20, 2013 0.98 Dividend
Dec 16, 2013 178.95 181.99 177.32 181.56 150.25 754,605,200
Dec 9, 2013 181.47 181.67 177.76 178.11 147.39 505,064,000
Dec 2, 2013 181.09 181.43 178.35 180.94 149.74 573,984,000
Nov 25, 2013 181.13 181.75 180.37 181.00 149.79 281,150,900
Nov 18, 2013 180.35 180.83 177.98 180.81 149.63 497,733,000
Nov 11, 2013 177.12 180.12 176.09 180.05 149.00 456,701,000
Nov 4, 2013 176.69 177.64 174.76 177.29 146.72 552,563,000
Oct 28, 2013 175.89 177.51 175.22 176.21 145.82 588,982,000
Oct 21, 2013 174.45 176.00 173.96 175.95 145.61 500,226,000
Oct 14, 2013 169.21 174.51 169.08 174.39 144.32 696,972,000
Oct 7, 2013 167.42 170.32 164.53 170.26 140.90 744,278,000
Sep 30, 2013 167.48 169.50 166.84 168.89 139.76 658,023,000
Sep 23, 2013 170.49 170.65 168.47 168.91 139.78 504,544,800
Sep 20, 2013 0.84 Dividend
Sep 16, 2013 171.16 173.60 170.04 170.72 140.59 671,767,100
Sep 9, 2013 166.45 169.56 166.45 169.33 139.45 443,889,200
Sep 2, 2013 165.23 166.98 163.70 166.04 136.74 462,611,500
Aug 26, 2013 166.79 167.30 163.05 163.65 134.77 610,563,900
Aug 19, 2013 165.64 166.83 164.19 166.62 137.22 537,622,800
Aug 12, 2013 168.46 169.90 165.50 165.83 136.57 513,028,500
Aug 5, 2013 170.57 170.96 168.55 169.31 139.43 420,361,400
Jul 29, 2013 168.68 170.97 168.11 170.95 140.78 508,848,400
Jul 22, 2013 169.41 169.86 167.52 169.11 139.27 492,075,500
Jul 15, 2013 167.97 169.27 167.07 169.17 139.32 458,478,400
Jul 8, 2013 163.86 167.93 163.08 167.51 137.95 588,605,500
Jul 1, 2013 161.26 163.08 160.22 163.02 134.25 484,451,800
Jun 24, 2013 157.41 161.82 155.73 160.42 132.11 809,325,800
Jun 21, 2013 0.84 Dividend
Jun 17, 2013 164.29 165.99 157.47 159.07 130.31 1,050,353,400
Jun 10, 2013 165.31 165.40 161.30 163.18 133.68 747,319,300
Jun 3, 2013 163.83 165.10 160.25 164.80 135.00 926,323,300
May 27, 2013 167.04 167.78 163.13 163.45 133.90 588,687,100
May 20, 2013 166.78 169.07 163.94 165.31 135.42 787,545,500
May 13, 2013 163.20 167.04 162.82 166.94 136.76 561,277,200
May 6, 2013 161.49 163.70 161.42 163.41 133.86 464,602,100
Apr 29, 2013 158.67 161.88 158.10 161.37 132.19 584,067,600
Apr 22, 2013 155.78 159.27 154.75 158.24 129.63 596,455,400
Apr 15, 2013 158.00 158.13 153.55 155.48 127.37 908,872,400
Apr 8, 2013 155.27 159.71 154.75 158.80 130.09 550,706,900
Apr 1, 2013 156.59 157.21 153.77 155.16 127.11 646,416,800
Mar 25, 2013 156.01 156.85 154.35 156.67 128.34 441,062,300
Mar 18, 2013 154.34 155.95 153.59 155.60 127.47 647,799,500
Mar 15, 2013 0.69 Dividend
Mar 11, 2013 155.32 156.80 155.13 155.83 127.09 546,984,500
Mar 4, 2013 151.76 155.65 151.52 155.44 126.77 524,491,200
Feb 25, 2013 152.63 152.87 148.73 152.11 124.06 880,703,700
Feb 18, 2013 152.37 153.28 149.94 151.89 123.88 545,293,800
Feb 11, 2013 151.74 152.61 151.39 152.11 124.06 517,551,100
Feb 4, 2013 150.32 151.89 149.43 151.80 123.80 677,372,500
Jan 28, 2013 150.29 151.42 149.51 151.24 123.35 596,648,600
Jan 21, 2013 148.33 150.25 147.98 150.25 122.54 510,031,400
Jan 14, 2013 146.89 148.49 146.20 148.33 120.97 591,328,800
Jan 7, 2013 145.85 147.15 144.98 147.07 119.95 566,665,900
Dec 31, 2012 139.66 146.61 139.54 146.37 119.37 697,573,700
Dec 24, 2012 142.48 142.71 139.87 140.03 114.20 477,549,600
Dec 21, 2012 1.02 Dividend
Dec 17, 2012 142.47 145.58 141.94 142.79 115.63 886,267,200
Dec 10, 2012 142.21 144.55 141.88 142.10 115.08 670,707,900
Dec 3, 2012 142.80 142.92 140.37 142.41 115.33 611,416,000
Nov 26, 2012 140.65 142.51 139.00 142.15 115.12 693,511,300
Nov 19, 2012 137.90 141.40 136.41 141.35 114.47 418,423,200
Nov 12, 2012 138.59 139.25 134.70 136.37 110.44 829,813,100
Nov 5, 2012 141.35 143.52 137.55 138.16 111.89 852,323,700
Oct 29, 2012 141.85 143.72 140.68 141.56 114.64 342,136,300
Oct 22, 2012 143.15 143.67 140.39 141.35 114.47 718,295,200
Oct 15, 2012 143.23 146.52 142.77 143.39 116.12 679,092,400
Oct 8, 2012 145.60 146.12 142.58 142.89 115.72 599,319,200
Oct 1, 2012 144.52 147.16 143.83 146.14 118.35 619,770,200
Sep 24, 2012 145.15 146.24 142.95 143.97 116.59 637,875,800
Sep 21, 2012 0.78 Dividend
Sep 17, 2012 146.94 147.19 145.63 145.87 117.50 608,820,000
Sep 10, 2012 144.19 148.11 143.46 147.24 118.61 658,106,600
Sep 3, 2012 141.04 144.39 140.13 144.33 116.26 486,431,100
Aug 27, 2012 141.89 142.08 140.19 141.16 113.71 458,457,100
Aug 20, 2012 141.98 143.09 140.22 141.51 113.99 528,027,900
Aug 13, 2012 140.60 142.30 140.04 142.18 114.53 455,720,100
Aug 6, 2012 139.72 140.92 139.56 140.84 113.45 475,710,400
Jul 30, 2012 138.52 139.64 135.58 139.35 112.25 723,033,300
Jul 23, 2012 134.47 139.07 133.03 138.68 111.71 840,929,800
Jul 16, 2012 135.44 138.18 134.55 136.47 109.93 622,487,000
Jul 9, 2012 135.38 136.23 132.60 135.75 109.35 686,624,500
Jul 2, 2012 136.48 137.80 134.85 135.49 109.14 487,344,100
Jun 25, 2012 132.05 136.27 130.85 136.10 109.63 777,590,700
Jun 18, 2012 133.58 136.25 132.33 133.46 107.51 810,496,700
Jun 15, 2012 0.69 Dividend
Jun 11, 2012 134.17 134.26 131.16 134.14 107.50 923,971,800
Jun 4, 2012 128.39 133.53 127.14 133.10 106.66 879,586,100
May 28, 2012 133.16 133.93 128.16 128.16 102.70 764,680,800
May 21, 2012 130.16 133.23 129.95 132.10 105.86 883,173,900
May 14, 2012 134.31 135.61 129.55 129.74 103.97 1,146,413,600
May 7, 2012 136.51 137.56 134.49 135.61 108.67 865,528,500
Apr 30, 2012 140.11 141.66 136.92 137.00 109.79 712,692,400
Apr 23, 2012 136.54 140.79 135.94 140.39 112.50 726,597,900
Apr 16, 2012 137.84 139.36 136.58 137.95 110.55 761,453,400
Apr 9, 2012 138.03 139.84 135.76 137.14 109.90 840,617,400
Apr 2, 2012 140.64 142.21 139.26 139.79 112.02 591,883,200
Mar 26, 2012 140.65 141.83 139.09 140.81 112.84 689,045,100
Mar 19, 2012 140.21 141.28 138.55 139.65 111.91 625,146,900
Mar 16, 2012 0.61 Dividend
Mar 12, 2012 137.55 140.78 137.09 140.30 111.94 751,269,600
Mar 5, 2012 137.10 137.93 134.36 137.57 109.76 726,392,800
Feb 27, 2012 136.02 138.19 135.80 137.31 109.56 726,681,300
Feb 20, 2012 136.73 137.20 135.50 136.93 109.25 501,741,000
Feb 13, 2012 135.32 136.63 134.25 136.41 108.84 792,803,700
Feb 6, 2012 133.98 135.59 133.64 134.36 107.20 699,094,400
Jan 30, 2012 130.51 134.62 130.06 134.54 107.35 744,447,200
Jan 23, 2012 131.51 133.40 130.60 131.82 105.18 751,131,900
Jan 16, 2012 130.08 131.95 128.90 131.95 105.28 560,163,500
Jan 9, 2012 128.00 129.70 127.41 128.84 102.80 625,172,800
Jan 2, 2012 127.76 128.38 126.43 127.71 101.90 642,829,400
Dec 26, 2011 126.17 126.82 124.73 125.50 100.13 424,289,000
Dec 19, 2011 122.06 126.43 120.03 126.39 100.84 815,204,600
Dec 16, 2011 0.77 Dividend
Dec 12, 2011 124.95 125.57 121.30 121.59 96.40 1,119,195,300
Dec 5, 2011 126.84 127.26 123.65 126.05 99.94 1,091,882,700
Nov 28, 2011 119.54 126.50 118.82 124.86 98.99 1,132,431,500
Nov 21, 2011 120.20 120.35 116.20 116.34 92.24 769,992,600
Nov 14, 2011 126.19 127.45 121.23 121.98 96.71 1,126,550,200
Nov 7, 2011 125.39 128.02 122.86 126.66 100.42 1,180,816,400
Oct 31, 2011 127.16 128.62 121.52 125.48 99.49 1,430,006,500
Oct 24, 2011 124.17 129.42 122.21 128.60 101.96 1,379,992,900
Oct 17, 2011 121.99 124.12 119.20 123.97 98.29 1,288,845,800
Oct 10, 2011 117.68 122.60 117.67 122.57 97.18 1,145,235,600
Oct 3, 2011 112.49 117.25 107.43 115.71 91.74 1,678,881,000
Sep 26, 2011 114.61 119.56 112.98 113.15 89.71 1,445,625,600
Sep 19, 2011 119.53 121.99 111.30 113.54 90.02 1,597,854,300
Sep 16, 2011 0.63 Dividend
Sep 12, 2011 114.47 121.97 114.05 121.52 95.85 1,509,003,200
Sep 5, 2011 114.39 120.94 114.38 115.92 91.43 1,125,697,000
Aug 29, 2011 119.56 123.51 117.43 117.85 92.96 1,244,224,400
Aug 22, 2011 115.17 119.40 112.41 117.97 93.05 1,479,958,200
Aug 15, 2011 119.19 121.20 112.50 112.64 88.85 1,732,344,500
Aug 8, 2011 116.91 120.12 110.27 118.12 93.17 2,884,411,300
Aug 1, 2011 130.84 130.96 116.86 120.08 94.72 2,219,616,500
Jul 25, 2011 133.30 134.49 127.97 129.33 102.01 1,031,930,400
Jul 18, 2011 131.08 134.82 129.63 134.58 106.15 871,838,100
Jul 11, 2011 132.75 133.22 130.68 131.69 103.87 1,060,781,500
Jul 4, 2011 133.78 135.70 133.11 134.40 106.01 673,832,300
Jun 27, 2011 126.89 134.10 126.64 133.92 105.63 1,004,464,900
Jun 20, 2011 126.62 129.81 126.19 126.81 100.02 1,089,755,100
Jun 17, 2011 0.63 Dividend
Jun 13, 2011 127.89 129.77 126.32 127.05 99.72 1,210,445,900
Jun 6, 2011 130.09 130.36 127.26 127.60 100.15 939,901,900
May 30, 2011 134.77 134.92 130.08 130.42 102.36 832,982,500
May 23, 2011 131.98 133.87 131.38 133.51 104.79 752,721,600
May 16, 2011 133.56 135.03 132.12 133.61 104.87 771,663,900
May 9, 2011 134.19 136.11 133.39 134.04 105.20 751,471,200
May 2, 2011 137.07 137.18 133.02 134.20 105.33 897,019,400
Apr 25, 2011 133.68 136.57 133.20 136.43 107.08 595,273,300
Apr 18, 2011 130.59 133.84 129.51 133.78 105.00 627,087,300
Apr 11, 2011 133.00 133.45 130.27 132.04 103.63 775,858,900
Apr 4, 2011 133.43 134.00 132.31 132.86 104.28 660,648,900
Mar 28, 2011 131.58 133.77 130.44 133.15 104.51 661,783,400
Mar 21, 2011 129.35 131.87 128.32 131.30 103.05 746,906,900
Mar 18, 2011 0.55 Dividend
Mar 14, 2011 129.99 130.48 125.28 127.76 99.84 1,547,968,900
Mar 7, 2011 132.86 133.16 129.49 130.84 102.25 1,072,125,000
Feb 28, 2011 132.82 133.69 130.35 132.47 103.52 1,054,110,800
Feb 21, 2011 133.12 134.56 129.70 132.33 103.41 862,818,700
Feb 14, 2011 133.03 134.69 132.32 134.53 105.13 591,262,500
Feb 7, 2011 131.44 133.28 131.30 133.11 104.02 658,367,400
Jan 31, 2011 128.07 131.20 127.75 131.15 102.49 715,288,600
Jan 24, 2011 128.29 130.35 127.51 127.72 99.81 841,489,200
Jan 17, 2011 129.18 129.64 127.13 128.37 100.32 593,568,300
Jan 10, 2011 126.58 129.33 126.20 129.30 101.05 587,344,200
Jan 3, 2011 126.71 127.83 125.70 127.14 99.36 688,663,800
Dec 27, 2010 125.13 126.20 125.04 125.75 98.27 339,304,000
Dec 20, 2010 124.64 125.82 123.98 125.60 98.15 362,982,800
Dec 17, 2010 0.65 Dividend
Dec 13, 2010 125.05 125.23 123.75 124.30 96.63 767,995,900
Dec 6, 2010 122.63 124.60 122.41 124.48 96.77 688,927,500
Nov 29, 2010 118.50 123.03 117.74 122.89 95.53 1,021,112,700
Nov 22, 2010 119.69 120.24 117.99 118.80 92.35 619,723,900
Nov 15, 2010 120.58 121.05 117.59 120.29 93.51 990,392,500
Nov 8, 2010 122.34 122.95 119.65 120.20 93.44 961,202,500
Nov 1, 2010 119.07 122.92 117.85 122.72 95.40 954,817,000
Oct 25, 2010 119.14 119.76 117.26 118.49 92.11 813,034,100
Oct 18, 2010 117.74 119.09 116.02 118.35 92.00 951,659,200
Oct 11, 2010 116.72 118.55 115.65 117.70 91.50 941,124,800
Oct 4, 2010 114.37 116.86 113.18 116.54 90.60 887,034,000
Sep 27, 2010 114.86 115.79 113.18 114.61 89.10 979,380,500
Sep 20, 2010 112.88 114.90 112.18 114.82 89.26 1,086,292,800
Sep 17, 2010 0.60 Dividend
Sep 13, 2010 112.58 113.29 111.98 112.49 86.98 952,735,300
Sep 6, 2010 110.37 111.68 109.55 111.48 86.20 566,735,000
Aug 30, 2010 106.58 110.99 104.49 110.89 85.75 1,066,309,300
Aug 23, 2010 108.04 108.57 104.29 106.86 82.63 1,213,491,400
Aug 16, 2010 107.57 110.39 106.75 107.53 83.15 978,649,500
Aug 9, 2010 112.92 113.18 107.60 108.31 83.75 1,035,364,700
Aug 2, 2010 111.99 113.11 110.92 112.39 86.91 873,294,300
Jul 26, 2010 110.60 112.29 108.98 110.27 85.27 992,577,200
Jul 19, 2010 107.05 110.57 105.82 110.41 85.37 1,206,200,500
Jul 12, 2010 107.60 110.09 106.45 106.66 82.48 1,043,767,600
Jul 5, 2010 103.64 107.97 101.88 107.96 83.48 866,546,700
Jun 28, 2010 108.03 108.32 101.13 102.20 79.03 1,443,279,800
Jun 21, 2010 113.12 113.20 106.77 107.87 83.41 1,214,386,100
Jun 18, 2010 0.53 Dividend
Jun 14, 2010 110.52 112.42 109.40 111.73 85.99 1,099,031,200
Jun 7, 2010 107.20 109.75 104.65 109.68 84.41 1,422,425,500
May 31, 2010 108.35 111.06 106.46 106.82 82.21 1,143,247,000
May 24, 2010 108.52 110.80 104.38 109.37 84.17 1,614,851,500
May 17, 2010 114.88 115.22 105.36 109.11 83.97 1,786,627,200

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%