SPDR S&P 500

SPY

267.41

+0.63

+0.2%

Please Login or Register

Login|Register FREE

Stock Price
Open: 267.06
Prev. Close: 266.78
Low/Hi: 267.05 - 267.44
52-Week: 222.73 - 267.32
Volumes
Equity: 5,864,538
90-Day Avg: 67,341,705
Option: 260,804
90-Day Avg: 2,527,674
Volatility
Todays Stock Vol: 2.6
20-Day (HV): 7.5
52-Week (HV): 6.9
30-Day IV: 7.2 -0.1
IV Pct Rank: 23% Subdued
Fundamental
Dividend: 15-Dec $1.27 (Est.)
Div. Yield: 1.8%
Net Expense Ratio: 0.0945%
Stock Info
Type: ETF
Family: SPDR State Street Global Advisors
Category: Large Blend

SPY Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for SPY stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
13-Dec-2017 267.06 267.44 267.05 -- +0.63 +0.2% 5,864,538 -- 7.2 -1.2% 260,804 58.4% 41.6%
12-Dec-2017 266.57 267.32 266.35 266.78 +0.47 +0.2% 85,195,750 266.94 7.3 +5.5% 2,222,621 56.6% 43.4%
11-Dec-2017 265.58 266.38 265.48 266.31 +0.80 +0.3% 83,077,533 266.01 6.9 -5.4% 1,701,499 45.6% 54.4%
8-Dec-2017 264.99 265.52 264.03 265.51 +1.44 +0.5% 76,563,873 265.18 7.3 -7.7% 2,540,775 47.9% 52.1%
7-Dec-2017 263.09 264.43 262.94 264.07 +0.83 +0.3% 77,218,569 263.88 7.9 -4.6% 1,918,235 45.5% 54.5%
6-Dec-2017 262.87 263.73 262.71 263.24 +0.05 0.0% 75,898,566 263.27 8.3 -2.0% 1,873,562 39.7% 60.3%
5-Dec-2017 264.43 265.15 263.04 263.19 -0.95 -0.4% 77,994,544 264.01 8.4 -4.1% 2,339,615 40.5% 59.5%
4-Dec-2017 266.31 266.80 264.08 264.14 -0.32 -0.1% 94,040,560 265.59 8.8 -0.7% 3,220,985 43.6% 56.4%
1-Dec-2017 264.76 265.31 260.76 264.46 -0.55 -0.2% 164,390,902 263.53 8.9 +2.1% 4,701,351 41.4% 58.6%
30-Nov-2017 263.76 266.05 263.67 265.01 +2.30 +0.9% 127,894,389 264.82 8.7 +8.6% 4,720,272 50.3% 49.7%
29-Nov-2017 263.02 263.63 262.20 262.71 -0.16 -0.1% 77,512,102 262.80 8.0 +5.5% 3,738,452 52.0% 48.0%
28-Nov-2017 260.76 262.90 260.65 262.87 +2.64 +1.0% 98,971,719 261.89 7.6 +9.6% 5,273,115 59.6% 40.4%
27-Nov-2017 260.41 260.75 260.00 260.23 -0.13 0.0% 52,274,922 260.38 6.9 +1.2% 2,530,526 60.2% 39.8%
24-Nov-2017 260.32 260.48 260.16 260.36 +0.60 +0.2% 27,856,514 260.34 6.8 -0.6% 1,464,279 36.1% 63.9%
22-Nov-2017 260.00 260.15 259.57 259.76 -0.23 -0.1% 45,033,392 259.86 6.9 +2.5% 1,676,727 45.6% 54.4%
21-Nov-2017 259.87 260.20 258.26 259.99 +1.69 +0.7% 69,176,799 259.90 6.7 -8.7% 2,381,654 42.7% 57.3%
20-Nov-2017 258.14 258.52 257.86 258.30 +0.44 +0.2% 48,075,514 258.25 7.3 -6.7% 1,483,480 40.0% 60.0%
17-Nov-2017 258.22 258.59 257.77 257.86 -0.76 -0.3% 75,756,833 258.11 7.9 -3.4% 2,869,497 38.3% 61.7%
16-Nov-2017 257.52 259.04 257.48 258.62 +2.18 +0.9% 67,777,027 258.42 8.1 -16.0% 2,644,673 38.7% 61.3%
15-Nov-2017 256.62 257.22 255.63 256.44 -1.29 -0.5% 80,811,525 256.54 9.7 +12.5% 2,962,389 34.8% 65.2%
14-Nov-2017 257.41 257.85 256.52 257.73 -0.60 -0.2% 61,315,152 257.45 8.6 +2.3% 2,020,330 40.1% 59.9%
13-Nov-2017 257.31 258.59 257.27 258.33 +0.24 +0.1% 50,228,648 258.12 8.4 -0.5% 1,654,278 37.5% 62.5%
10-Nov-2017 257.73 258.29 257.37 258.09 -0.08 0.0% 59,984,662 257.88 8.5 +5.2% 2,708,800 32.8% 67.2%
9-Nov-2017 257.73 258.39 256.36 258.17 -0.94 -0.4% 95,085,497 257.59 8.0 +10.6% 3,664,084 31.1% 68.9%
8-Nov-2017 258.47 259.22 258.15 259.11 +0.44 +0.2% 50,469,579 258.78 7.3 -1.4% 1,900,037 37.1% 62.9%
7-Nov-2017 258.97 259.35 258.09 258.67 -0.18 -0.1% 57,502,161 258.64 7.4 +6.6% 2,347,757 37.2% 62.8%
6-Nov-2017 258.30 259.00 258.22 258.85 +0.40 +0.2% 49,652,598 258.73 6.9 +0.6% 1,920,430 33.2% 66.8%
3-Nov-2017 257.77 258.50 257.30 258.45 +0.86 +0.3% 59,589,730 258.07 6.9 -9.1% 2,475,110 38.5% 61.5%
2-Nov-2017 257.25 257.75 256.19 257.59 +0.10 0.0% 56,449,535 257.15 7.6 -0.6% 2,090,480 33.7% 66.3%
1-Nov-2017 258.04 258.43 257.07 257.49 +0.34 +0.1% 54,202,736 257.77 7.6 +0.9% 2,646,767 37.9% 62.1%
31-Oct-2017 257.18 257.44 256.80 257.15 +0.40 +0.2% 60,304,781 257.19 7.5 -0.6% 1,455,329 28.8% 71.2%
30-Oct-2017 257.07 257.60 256.41 256.75 -0.96 -0.4% 54,285,687 256.97 7.6 +9.3% 1,789,310 42.4% 57.6%
27-Oct-2017 256.47 257.89 255.63 257.71 +2.09 +0.8% 85,562,544 257.29 6.9 -16.1% 2,883,312 38.9% 61.1%
26-Oct-2017 255.99 256.30 255.48 255.62 +0.33 +0.1% 69,797,972 255.90 8.3 -3.6% 1,659,348 38.2% 61.8%
25-Oct-2017 256.18 256.31 254.00 255.29 -1.27 -0.5% 103,715,291 255.03 8.6 +10.5% 3,551,798 37.5% 62.5%
24-Oct-2017 256.60 256.83 256.15 256.56 +0.45 +0.2% 66,935,910 256.51 7.8 +3.6% 1,614,506 40.6% 59.4%
23-Oct-2017 257.48 257.51 256.02 256.11 -1.00 -0.4% 63,915,306 256.68 7.5 +11.0% 2,945,227 45.9% 54.1%
20-Oct-2017 256.70 257.14 255.77 257.11 +1.32 +0.5% 89,176,377 256.79 6.7 -1.7% 3,659,602 42.9% 57.1%
19-Oct-2017 254.83 255.83 254.35 255.79 +0.07 0.0% 61,903,788 255.18 6.9 +2.9% 2,944,239 30.9% 69.1%
18-Oct-2017 255.90 255.95 255.50 255.72 +0.25 +0.1% 40,888,330 255.74 6.7 +0.1% 2,050,067 36.4% 63.6%
17-Oct-2017 255.23 255.52 254.98 255.47 +0.18 +0.1% 31,560,964 255.26 6.7 +3.2% 1,793,282 25.9% 74.1%
16-Oct-2017 255.21 255.51 254.82 255.29 +0.34 +0.1% 38,221,675 255.18 6.5 -1.2% 1,846,743 26.6% 73.4%
13-Oct-2017 255.14 255.27 254.64 254.95 +0.31 +0.1% 54,800,435 255.02 6.5 -3.5% 2,135,463 38.5% 61.5%
12-Oct-2017 254.66 255.06 254.37 254.64 -0.38 -0.1% 47,065,144 254.73 6.8 +2.3% 1,893,304 41.9% 58.1%
11-Oct-2017 254.51 255.02 254.32 255.02 +0.40 +0.2% 47,674,325 254.74 6.6 -2.7% 1,961,297 37.1% 62.9%
10-Oct-2017 254.60 255.05 253.98 254.62 +0.67 +0.3% 43,057,363 254.45 6.8 -2.7% 1,714,760 39.8% 60.2%
9-Oct-2017 254.63 254.70 253.65 253.95 -0.42 -0.2% 35,803,138 254.09 7.0 +8.5% 1,727,806 46.6% 53.4%
6-Oct-2017 254.15 254.70 253.85 254.37 -0.29 -0.1% 80,645,998 254.17 6.4 +1.4% 3,001,935 31.9% 68.1%
5-Oct-2017 253.54 254.68 253.20 254.66 +1.50 +0.6% 63,522,757 254.28 6.4 -3.5% 2,948,160 39.0% 61.0%
4-Oct-2017 252.69 253.44 252.56 253.16 +0.30 +0.1% 55,953,619 253.02 6.6 -3.4% 2,272,739 38.3% 61.7%
3-Oct-2017 252.46 252.89 252.23 252.86 +0.54 +0.2% 66,810,169 252.56 6.8 +1.7% 1,758,835 45.8% 54.2%
2-Oct-2017 251.49 252.32 251.29 252.32 +1.09 +0.4% 59,022,985 251.93 6.7 -1.1% 2,045,402 44.6% 55.4%
29-Sep-2017 250.34 251.32 250.13 251.23 +0.88 +0.4% 85,578,002 250.93 6.8 -2.2% 3,052,501 30.6% 69.4%
28-Sep-2017 249.73 250.44 249.63 250.35 +0.30 +0.1% 44,778,841 250.13 6.9 -4.9% 1,811,190 46.7% 53.3%
27-Sep-2017 249.88 250.49 248.87 250.05 +0.97 +0.4% 81,001,426 249.87 7.3 -0.9% 2,867,901 50.8% 49.2%
26-Sep-2017 249.42 249.70 248.80 249.08 +0.15 +0.1% 54,081,959 249.26 7.3 -0.2% 1,422,695 40.3% 59.7%
25-Sep-2017 249.15 249.55 248.08 248.93 -0.51 -0.2% 57,064,357 248.79 7.4 +6.4% 1,877,140 32.1% 67.9%
22-Sep-2017 249.05 249.63 249.02 249.44 +0.05 0.0% 51,214,032 249.32 6.9 -1.7% 1,835,152 34.0% 66.0%
21-Sep-2017 249.88 249.98 249.18 249.39 -0.67 -0.3% 48,211,398 249.58 7.0 +2.7% 1,782,473 36.0% 64.0%
20-Sep-2017 250.07 250.19 248.92 250.06 +0.09 0.0% 59,574,083 249.74 6.9 +0.5% 2,462,451 38.5% 61.5%
19-Sep-2017 250.00 250.07 249.60 249.97 +0.25 +0.1% 47,108,148 249.91 6.8 +1.5% 1,741,237 32.3% 67.7%
18-Sep-2017 249.61 250.12 249.28 249.72 +0.53 +0.2% 46,235,238 249.75 6.7 +3.7% 1,806,147 34.0% 66.0%
15-Sep-2017 248.69 249.29 248.57 249.19 +0.34 +0.1% 95,432,382 248.99 6.5 +1.3% 2,676,674 31.9% 68.1%
14-Sep-2017 249.80 250.32 249.60 250.09 -1.32 -0.5% 95,446,349 250.02 6.4 -1.7% 3,542,777 64.0% 36.0%
13-Sep-2017 249.72 250.21 249.59 250.17 +0.12 0.0% 59,228,002 249.98 6.5 +1.2% 1,929,287 42.7% 57.3%
12-Sep-2017 249.63 250.09 249.42 250.05 +0.84 +0.3% 56,896,027 249.78 6.4 -4.6% 2,733,889 47.2% 52.8%
11-Sep-2017 248.04 249.30 248.02 249.21 +2.63 +1.1% 71,364,848 248.89 6.7 -18.8% 2,831,856 45.7% 54.3%
8-Sep-2017 246.54 247.11 246.30 246.58 -0.29 -0.1% 63,832,825 246.67 8.3 +6.3% 2,830,257 34.8% 65.2%
7-Sep-2017 247.25 247.27 246.40 246.87 -0.03 0.0% 58,034,730 246.77 7.8 -0.2% 1,877,354 38.0% 62.0%
6-Sep-2017 246.84 247.28 246.23 246.90 +0.84 +0.3% 57,916,867 246.82 7.8 -10.0% 2,289,924 36.9% 63.1%
5-Sep-2017 247.26 247.52 244.95 246.06 -1.78 -0.7% 91,398,777 246.14 8.7 +19.7% 3,099,242 34.6% 65.4%
1-Sep-2017 247.92 248.33 247.67 247.84 +0.35 +0.1% 62,006,989 248.04 7.3 -5.7% 2,670,220 35.0% 65.0%
31-Aug-2017 246.72 247.77 246.05 247.49 +1.48 +0.6% 103,803,880 247.23 7.7 -4.7% 3,177,210 41.7% 58.3%
30-Aug-2017 244.83 246.32 244.62 246.01 +1.16 +0.5% 62,030,805 245.69 8.1 -5.0% 2,670,763 34.7% 65.3%
29-Aug-2017 243.06 245.15 242.93 244.85 +0.28 +0.1% 51,135,715 244.26 8.5 +0.6% 2,136,527 31.8% 68.2%
28-Aug-2017 245.17 245.20 244.09 244.57 +0.01 0.0% 40,565,606 244.52 8.5 -3.0% 1,411,527 40.9% 59.1%
25-Aug-2017 244.90 245.61 244.39 244.56 +0.57 +0.2% 64,445,912 244.93 8.7 -8.7% 2,492,255 37.1% 62.9%
24-Aug-2017 245.00 245.18 243.75 243.99 -0.57 -0.2% 50,741,671 244.32 9.5 +4.1% 1,708,245 38.4% 61.6%
23-Aug-2017 244.33 245.05 244.16 244.56 -0.88 -0.4% 50,203,837 244.70 9.2 +6.3% 1,961,266 34.9% 65.1%
22-Aug-2017 243.57 245.62 243.55 245.44 +2.54 +1.0% 63,140,101 244.90 8.6 -17.0% 2,690,803 38.5% 61.5%
21-Aug-2017 242.64 243.20 241.83 242.90 +0.19 +0.1% 65,469,736 242.66 10.4 -11.9% 2,022,068 36.9% 63.1%
18-Aug-2017 242.90 244.19 242.20 242.71 -0.38 -0.2% 136,747,986 243.10 11.8 -2.9% 4,327,324 34.3% 65.7%
17-Aug-2017 246.24 246.60 243.09 243.09 -3.85 -1.6% 128,490,396 244.73 12.2 +41.5% 4,767,807 32.6% 67.4%
16-Aug-2017 247.11 247.57 246.45 246.94 +0.43 +0.2% 56,715,544 247.03 8.6 +2.3% 2,832,662 32.8% 67.2%
15-Aug-2017 246.98 247.00 246.16 246.51 -0.03 0.0% 55,242,746 246.60 8.4 -2.3% 2,055,040 36.3% 63.7%
14-Aug-2017 245.59 246.79 245.55 246.54 +2.42 +1.0% 73,291,919 246.44 8.6 -27.0% 2,634,549 32.9% 67.1%
11-Aug-2017 244.02 244.80 243.75 244.12 +0.36 +0.1% 74,869,947 244.26 11.8 -1.6% 4,142,165 31.3% 68.7%
10-Aug-2017 246.29 246.44 243.70 243.76 -3.49 -1.4% 120,479,470 244.91 12.0 +43.7% 5,397,726 37.9% 62.1%
9-Aug-2017 246.47 247.31 246.06 247.25 -0.01 0.0% 62,632,619 246.73 8.3 +3.8% 3,756,380 36.0% 64.0%
8-Aug-2017 247.51 248.91 246.83 247.26 -0.61 -0.2% 61,719,353 247.80 8.0 +14.5% 3,321,120 33.4% 66.6%
7-Aug-2017 247.49 247.87 247.37 247.87 +0.46 +0.2% 31,995,021 247.66 7.0 -2.2% 1,500,653 33.1% 66.9%
4-Aug-2017 247.52 247.79 246.97 247.41 +0.45 +0.2% 60,191,838 247.33 7.2 -3.5% 2,483,663 34.1% 65.9%
3-Aug-2017 247.31 247.34 246.64 246.96 -0.48 -0.2% 40,855,997 247.03 7.4 +6.1% 1,651,363 32.1% 67.9%
2-Aug-2017 247.47 247.60 246.37 247.44 +0.12 0.0% 47,211,216 247.03 7.0 +1.6% 2,152,938 35.8% 64.2%
1-Aug-2017 247.46 247.50 246.72 247.32 +0.55 +0.2% 55,050,401 247.19 6.9 -7.0% 1,450,817 36.7% 63.3%
31-Jul-2017 247.37 247.48 246.53 246.77 -0.14 -0.1% 65,838,659 246.96 7.4 +2.4% 1,413,783 33.4% 66.6%
28-Jul-2017 246.65 247.06 246.13 246.91 -0.29 -0.1% 50,088,359 246.65 7.2 +2.8% 2,260,127 35.1% 64.9%
27-Jul-2017 247.96 248.00 245.68 247.20 -0.23 -0.1% 70,766,568 246.85 7.0 +4.2% 3,429,664 35.9% 64.1%
26-Jul-2017 247.75 247.79 247.13 247.43 +0.01 0.0% 47,575,422 247.50 6.8 -0.4% 2,140,954 41.9% 58.1%
25-Jul-2017 247.68 247.80 247.16 247.42 +0.60 +0.2% 54,915,591 247.51 6.8 -2.2% 1,868,116 35.4% 64.6%
24-Jul-2017 246.79 246.98 246.28 246.82 -0.06 0.0% 46,622,256 246.68 6.9 +0.1% 1,215,315 43.6% 56.4%
21-Jul-2017 246.44 246.91 246.18 246.88 -0.22 -0.1% 88,711,019 246.58 6.9 -3.3% 2,685,476 39.5% 60.5%
20-Jul-2017 247.28 247.42 246.47 247.10 +0.11 0.0% 47,135,183 247.06 7.2 +0.3% 2,101,062 41.8% 58.2%
19-Jul-2017 246.02 247.00 246.01 246.99 +1.33 +0.5% 51,034,260 246.62 7.1 +1.2% 2,905,740 42.1% 57.9%
18-Jul-2017 245.06 245.72 244.67 245.66 +0.13 +0.1% 42,742,498 245.28 7.1 +0.7% 1,550,088 34.4% 65.6%
17-Jul-2017 245.47 245.91 245.33 245.53 -0.03 0.0% 33,531,917 245.63 7.0 +0.4% 1,369,309 41.9% 58.1%
14-Jul-2017 244.43 245.97 244.31 245.56 +1.14 +0.5% 60,262,692 245.30 7.0 -3.5% 2,834,828 43.9% 56.1%
13-Jul-2017 244.02 244.55 243.76 244.42 +0.41 +0.2% 39,471,637 244.29 7.2 -2.7% 1,654,035 29.9% 70.1%
12-Jul-2017 243.30 244.20 243.30 244.01 +1.82 +0.8% 59,610,405 243.88 7.4 -8.5% 2,407,788 35.8% 64.2%
11-Jul-2017 242.16 242.55 240.85 242.19 -0.18 -0.1% 50,354,614 241.93 8.1 +1.2% 2,055,166 47.9% 52.1%
10-Jul-2017 241.95 242.80 241.76 242.37 +0.26 +0.1% 36,663,274 242.41 8.0 -5.1% 1,533,349 42.2% 57.8%
7-Jul-2017 241.21 242.28 240.56 242.11 +1.56 +0.6% 57,972,268 241.84 8.5 -12.9% 2,341,087 36.1% 63.9%
6-Jul-2017 241.89 242.03 240.34 240.55 -2.22 -0.9% 66,115,317 241.16 9.7 +17.6% 2,322,768 36.0% 64.0%
5-Jul-2017 242.63 243.01 241.70 242.77 +0.56 +0.2% 54,427,596 242.49 8.3 -5.4% 1,745,175 36.5% 63.5%
3-Jul-2017 242.88 243.38 242.21 242.21 +0.41 +0.2% 39,153,806 242.93 8.7 -1.4% 1,226,755 35.5% 64.5%
30-Jun-2017 242.28 242.71 241.57 241.80 +0.45 +0.2% 86,820,694 242.15 8.9 -5.0% 2,598,947 34.2% 65.8%
29-Jun-2017 243.66 243.72 239.96 241.35 -2.14 -0.9% 106,949,719 241.65 9.3 +18.1% 3,577,366 38.3% 61.7%
28-Jun-2017 242.50 243.71 242.23 243.49 +2.16 +0.9% 70,042,599 243.20 7.9 -12.1% 1,996,327 39.3% 60.7%
27-Jun-2017 243.04 243.38 241.31 241.33 -1.96 -0.8% 82,247,666 242.33 9.0 +17.1% 2,270,386 44.5% 55.5%
26-Jun-2017 243.90 244.38 243.04 243.29 +0.16 +0.1% 56,700,477 243.60 7.7 -1.7% 1,683,006 42.4% 57.6%
23-Jun-2017 242.91 243.51 242.47 243.13 +0.29 +0.1% 66,986,801 243.07 7.8 -6.0% 2,040,379 36.9% 63.1%
22-Jun-2017 242.96 243.53 242.64 242.84 -0.11 0.0% 44,148,059 243.11 8.3 -2.4% 1,344,146 38.7% 61.3%
21-Jun-2017 243.42 243.59 242.41 242.95 -0.06 0.0% 55,977,569 242.98 8.5 +1.5% 2,074,935 39.1% 60.9%
20-Jun-2017 244.25 244.26 242.99 243.01 -1.65 -0.7% 56,906,368 243.61 8.4 +14.0% 1,938,669 40.7% 59.3%
19-Jun-2017 243.59 244.73 243.48 244.66 +2.02 +0.8% 65,123,802 244.30 7.4 -5.4% 2,132,416 37.2% 62.8%
16-Jun-2017 242.77 242.83 241.63 242.64 +0.05 0.0% 84,553,097 242.26 7.8 +2.1% 2,752,747 37.6% 62.4%
15-Jun-2017 242.68 243.91 242.36 243.77 -1.65 -0.7% 66,464,888 243.23 7.6 +6.7% 3,695,267 58.0% 42.0%
14-Jun-2017 244.86 244.87 243.29 244.24 -0.31 -0.1% 78,602,311 244.16 7.1 +0.7% 2,528,946 47.2% 52.8%
13-Jun-2017 243.98 244.61 243.58 244.55 +1.19 +0.5% 60,066,953 244.19 7.1 -7.4% 1,894,795 38.6% 61.4%
12-Jun-2017 243.13 243.42 242.38 243.36 -0.05 0.0% 86,108,102 242.89 7.7 +1.0% 2,057,524 37.7% 62.3%
9-Jun-2017 244.09 245.01 241.95 243.41 -0.37 -0.2% 132,256,362 243.64 7.6 +4.1% 4,211,072 38.8% 61.2%
8-Jun-2017 243.77 244.33 243.17 243.78 +0.12 0.0% 65,950,691 243.70 7.3 -3.9% 1,677,716 41.9% 58.1%
7-Jun-2017 243.60 243.92 242.83 243.66 +0.45 +0.2% 54,144,311 243.52 7.6 -2.7% 2,116,356 35.0% 65.0%
6-Jun-2017 243.34 243.98 243.12 243.21 -0.78 -0.3% 50,375,430 243.53 7.8 +12.1% 2,289,919 51.2% 48.8%
5-Jun-2017 243.97 244.30 243.76 243.99 -0.18 -0.1% 44,698,825 244.06 6.9 -1.1% 1,558,955 33.0% 67.0%
2-Jun-2017 243.42 244.35 243.08 244.17 +0.81 +0.3% 88,666,128 243.85 7.0 -0.8% 3,107,544 44.0% 56.0%
1-Jun-2017 241.97 243.38 241.64 243.36 +1.92 +0.8% 68,962,024 242.47 7.1 -6.4% 2,559,747 41.4% 58.6%
31-May-2017 241.84 241.88 240.64 241.44 -0.06 0.0% 91,796,016 241.20 7.6 +3.6% 2,117,614 35.2% 64.8%
30-May-2017 241.34 241.79 241.16 241.50 -0.21 -0.1% 35,201,897 241.54 7.3 -0.2% 1,368,097 34.3% 65.7%
26-May-2017 241.54 241.90 241.45 241.71 -0.05 0.0% 46,629,905 241.71 7.3 -1.9% 2,024,839 39.1% 60.9%
25-May-2017 241.20 242.08 240.96 241.76 +1.15 +0.5% 64,071,661 241.66 7.5 -0.8% 3,206,602 36.7% 63.3%
24-May-2017 240.32 240.73 239.93 240.61 +0.56 +0.2% 49,181,099 240.32 7.5 -6.0% 1,747,616 34.2% 65.8%
23-May-2017 239.95 240.24 239.51 240.05 +0.53 +0.2% 48,341,683 239.94 8.0 -1.2% 1,728,116 34.4% 65.6%
22-May-2017 238.90 239.71 238.82 239.52 +1.21 +0.5% 61,010,602 239.32 8.1 -12.4% 1,782,970 41.5% 58.5%
19-May-2017 237.33 239.08 237.27 238.31 +1.54 +0.7% 115,011,373 238.36 9.2 -12.6% 4,586,690 33.2% 66.8%
18-May-2017 235.73 237.75 235.43 236.77 +0.95 +0.4% 107,047,656 236.66 10.6 -10.8% 3,661,938 38.1% 61.9%
17-May-2017 238.10 238.64 235.75 235.82 -4.26 -1.8% 172,174,107 237.09 11.8 +48.8% 5,463,754 33.8% 66.2%
16-May-2017 240.64 240.67 239.63 240.08 -0.22 -0.1% 51,241,791 240.10 7.9 +3.6% 1,883,497 38.9% 61.1%
15-May-2017 239.47 240.44 239.45 240.30 +1.32 +0.6% 61,918,937 240.12 7.7 -5.7% 1,816,699 36.9% 63.1%
12-May-2017 239.09 239.43 238.67 238.98 -0.40 -0.2% 53,912,730 238.94 8.1 +1.4% 2,663,407 33.9% 66.1%
11-May-2017 239.35 239.57 238.13 239.38 -0.49 -0.2% 62,358,346 238.93 8.0 +6.4% 2,317,059 39.4% 60.6%
10-May-2017 239.39 239.87 239.15 239.87 +0.43 +0.2% 54,293,799 239.60 7.5 +0.6% 1,869,707 36.2% 63.8%
9-May-2017 239.96 240.19 239.04 239.44 -0.22 -0.1% 51,363,200 239.70 7.5 +4.5% 1,830,136 38.6% 61.4%
8-May-2017 239.75 239.92 239.17 239.66 -0.04 0.0% 48,385,730 239.52 7.2 -10.6% 2,025,188 39.4% 60.6%
5-May-2017 239.19 239.72 238.68 239.70 +0.94 +0.4% 62,001,269 239.17 8.0 -0.4% 2,823,059 35.4% 64.6%
4-May-2017 238.83 238.92 237.78 238.76 +0.28 +0.1% 61,462,732 238.51 8.1 -1.4% 2,169,200 45.0% 55.0%
3-May-2017 238.29 238.88 237.70 238.48 -0.29 -0.1% 73,137,731 238.29 8.2 +1.6% 2,263,121 48.3% 51.7%
2-May-2017 238.84 238.98 238.30 238.77 +0.09 0.0% 57,375,732 238.62 8.1 +5.7% 1,675,247 40.7% 59.3%
1-May-2017 238.68 239.17 238.20 238.68 +0.60 +0.3% 66,882,521 238.74 7.6 -5.1% 1,574,304 41.9% 58.1%
28-Apr-2017 238.90 238.93 237.93 238.08 -0.52 -0.2% 63,532,845 238.24 8.0 0.0% 2,512,698 36.8% 63.2%
27-Apr-2017 238.77 238.95 237.98 238.60 +0.20 +0.1% 57,410,326 238.51 8.0 -2.9% 2,286,682 44.8% 55.2%
26-Apr-2017 238.51 239.53 238.35 238.40 -0.15 -0.1% 84,702,455 238.93 8.3 +2.7% 2,803,271 43.2% 56.8%
25-Apr-2017 237.91 238.95 237.81 238.55 +1.38 +0.6% 76,698,265 238.56 8.1 -0.3% 3,509,764 50.8% 49.2%
24-Apr-2017 237.18 237.41 234.56 237.17 +2.58 +1.1% 119,209,877 237.02 8.1 -29.4% 3,169,908 34.8% 65.2%
21-Apr-2017 235.25 235.31 234.13 234.59 -0.75 -0.3% 110,389,847 234.79 11.5 +5.7% 4,093,399 34.6% 65.4%
20-Apr-2017 234.15 235.85 233.78 235.34 +1.90 +0.8% 92,572,186 235.05 10.8 -9.6% 3,901,629 32.5% 67.5%
19-Apr-2017 234.52 234.95 233.18 233.44 -0.43 -0.2% 68,699,868 234.03 12.0 +3.5% 3,099,361 37.0% 63.0%
18-Apr-2017 233.72 234.49 233.08 233.87 -0.70 -0.3% 83,225,821 233.84 11.6 +0.2% 2,985,121 41.5% 58.5%
17-Apr-2017 233.11 234.57 232.88 234.57 +2.06 +0.9% 68,405,367 233.89 11.6 -14.2% 2,487,946 39.4% 60.6%
13-Apr-2017 233.64 234.49 232.51 232.51 -1.52 -0.6% 92,880,394 233.50 13.5 +5.1% 3,525,901 37.8% 62.2%
12-Apr-2017 234.74 234.96 233.77 234.03 -1.03 -0.4% 81,864,436 234.26 12.8 +3.1% 2,998,208 41.8% 58.2%
11-Apr-2017 234.90 235.18 233.34 235.06 -0.28 -0.1% 88,045,276 234.33 12.4 +8.4% 2,965,177 42.3% 57.7%
10-Apr-2017 235.36 236.26 234.73 235.34 +0.14 +0.1% 67,615,302 235.57 11.5 +6.4% 2,654,135 35.4% 64.6%
7-Apr-2017 235.15 236.00 234.64 235.20 -0.24 -0.1% 74,412,311 235.33 10.8 +5.5% 2,587,909 39.5% 60.5%
6-Apr-2017 234.94 236.04 234.43 235.44 +0.66 +0.3% 69,135,757 235.30 10.2 -0.7% 2,527,768 42.8% 57.2%
5-Apr-2017 236.26 237.39 234.54 234.78 -0.70 -0.3% 108,800,604 236.17 10.3 +9.0% 4,072,815 40.7% 59.3%
4-Apr-2017 235.00 235.58 234.55 235.48 +0.15 +0.1% 56,466,195 235.20 9.4 -3.7% 1,701,673 40.4% 59.6%
3-Apr-2017 235.80 236.03 233.91 235.33 -0.41 -0.2% 85,546,486 235.05 9.8 +0.4% 2,245,084 39.7% 60.3%
31-Mar-2017 235.90 236.51 235.68 235.74 -0.55 -0.2% 73,733,094 236.09 9.8 +4.5% 2,500,893 36.4% 63.6%
30-Mar-2017 235.47 236.52 235.27 236.29 +0.75 +0.3% 56,737,890 236.12 9.4 +1.4% 2,139,646 41.7% 58.3%
29-Mar-2017 234.99 235.81 234.73 235.54 +0.22 +0.1% 61,950,354 235.40 9.2 -1.7% 2,432,771 45.1% 54.9%
28-Mar-2017 233.27 235.81 233.14 235.32 +1.70 +0.7% 93,483,915 234.74 9.4 -8.0% 2,629,653 42.1% 57.9%
27-Mar-2017 231.93 233.92 231.61 233.62 -0.24 -0.1% 87,454,452 232.95 10.2 -6.0% 2,763,513 34.9% 65.1%
24-Mar-2017 234.38 235.04 232.96 233.86 -0.17 -0.1% 112,504,853 234.10 10.8 -0.4% 4,724,221 33.2% 66.8%
23-Mar-2017 234.00 235.34 233.60 234.03 -0.25 -0.1% 100,410,277 234.47 10.9 +5.8% 2,856,386 42.6% 57.4%
22-Mar-2017 233.77 234.61 233.05 234.28 +0.55 +0.2% 97,569,204 233.91 10.3 +2.1% 4,115,474 44.3% 55.7%
21-Mar-2017 237.47 237.61 233.58 233.73 -3.04 -1.3% 131,809,275 234.85 10.1 +18.2% 4,699,766 39.9% 60.1%
20-Mar-2017 237.03 237.36 236.32 236.77 -0.26 -0.1% 52,536,979 236.90 8.5 +0.3% 1,622,470 37.9% 62.1%
17-Mar-2017 237.75 237.97 237.03 237.03 -0.42 -0.2% 89,002,111 237.50 8.5 +5.1% 3,245,197 34.0% 66.0%
16-Mar-2017 239.11 239.20 238.10 238.48 -1.50 -0.6% 78,343,951 238.60 8.1 -3.7% 3,634,988 54.6% 45.4%
15-Mar-2017 237.56 239.44 237.29 238.95 +2.05 +0.9% 96,081,750 238.45 8.4 -4.3% 3,420,461 48.1% 51.9%
14-Mar-2017 237.18 237.24 236.19 236.90 -0.91 -0.4% 59,880,778 236.73 8.8 +7.3% 2,163,491 39.8% 60.2%
13-Mar-2017 237.62 237.86 237.24 237.81 +0.12 +0.1% 57,256,824 237.57 8.2 -4.1% 1,572,365 44.6% 55.4%
10-Mar-2017 237.97 238.02 236.59 237.69 +0.83 +0.4% 81,991,652 237.41 8.5 -7.1% 2,812,851 41.0% 59.0%
9-Mar-2017 236.70 237.24 235.74 236.86 +0.30 +0.1% 90,683,918 236.66 9.2 +3.9% 2,436,579 34.9% 65.1%
8-Mar-2017 237.34 237.64 236.40 236.56 -0.44 -0.2% 78,168,795 237.03 8.9 +3.0% 2,377,260 40.4% 59.6%
7-Mar-2017 237.36 237.77 236.76 237.00 -0.71 -0.3% 65,103,737 237.21 8.6 +3.4% 1,841,298 40.2% 59.8%
6-Mar-2017 237.50 238.12 237.01 237.71 -0.71 -0.3% 55,391,533 237.59 8.3 -1.3% 1,626,746 37.3% 62.7%
3-Mar-2017 238.17 238.61 237.73 238.42 +0.15 +0.1% 81,974,300 238.20 8.4 -8.2% 2,767,585 40.8% 59.2%
2-Mar-2017 239.56 239.57 238.21 238.27 -1.51 -0.6% 70,245,978 238.82 9.2 -2.9% 2,669,643 44.0% 56.0%
1-Mar-2017 238.39 240.32 238.37 239.78 +3.31 +1.4% 149,158,170 239.57 9.4 -3.1% 4,921,571 41.0% 59.0%
28-Feb-2017 236.67 236.95 236.01 236.47 -0.64 -0.3% 96,961,938 236.55 9.7 +8.2% 2,408,718 37.4% 62.6%
27-Feb-2017 236.64 237.31 236.35 237.11 +0.37 +0.2% 56,515,440 236.92 9.0 +4.7% 2,228,999 39.0% 61.0%
24-Feb-2017 235.46 236.79 235.41 236.74 +0.30 +0.1% 82,381,612 236.09 8.6 -3.1% 2,752,378 39.6% 60.4%
23-Feb-2017 236.88 236.90 235.56 236.44 +0.16 +0.1% 74,615,902 236.31 8.9 +0.5% 2,572,656 33.4% 66.6%
22-Feb-2017 236.02 236.54 235.83 236.28 -0.21 -0.1% 62,115,185 236.24 8.8 +1.4% 2,305,683 33.9% 66.1%
21-Feb-2017 235.52 236.69 235.51 236.49 +1.40 +0.6% 88,946,051 236.27 8.7 +0.1% 2,912,609 39.3% 60.7%
17-Feb-2017 233.95 235.09 233.93 235.09 +0.37 +0.2% 77,204,104 234.47 8.7 -5.2% 3,340,377 39.5% 60.5%
16-Feb-2017 234.96 235.15 233.85 234.72 -0.20 -0.1% 84,722,437 234.48 9.2 -1.4% 3,559,391 33.8% 66.2%
15-Feb-2017 233.45 235.14 233.39 234.92 +1.22 +0.5% 86,785,826 234.39 9.3 +9.3% 4,194,696 39.6% 60.4%
14-Feb-2017 232.56 233.71 232.16 233.70 +0.93 +0.4% 71,108,983 233.04 8.5 -2.8% 2,757,689 40.0% 60.0%
13-Feb-2017 232.08 233.07 232.05 232.77 +1.26 +0.5% 55,182,050 232.61 8.8 -2.5% 3,092,231 52.4% 47.6%
10-Feb-2017 231.00 231.77 230.62 231.51 +0.91 +0.4% 66,015,892 231.34 9.0 +1.0% 3,160,948 42.2% 57.8%
9-Feb-2017 229.56 230.95 229.52 230.60 +1.36 +0.6% 65,955,245 230.45 8.9 -1.1% 3,039,979 43.5% 56.5%
8-Feb-2017 228.61 229.39 228.31 229.24 +0.30 +0.1% 51,566,218 228.98 9.0 +0.5% 2,232,350 30.1% 69.9%
7-Feb-2017 229.38 229.66 228.72 228.94 +0.01 0.0% 57,931,151 229.17 9.0 +3.1% 1,787,275 34.5% 65.5%
6-Feb-2017 228.87 229.33 228.54 228.93 -0.41 -0.2% 57,790,108 228.91 8.7 +1.1% 1,970,330 24.1% 75.9%
3-Feb-2017 228.82 229.55 228.46 229.34 +1.57 +0.7% 80,563,168 229.20 8.6 -8.2% 3,991,208 49.4% 50.6%
2-Feb-2017 227.20 228.10 226.82 227.77 +0.15 +0.1% 69,657,560 227.51 9.4 +2.0% 2,048,641 32.0% 68.0%
1-Feb-2017 228.26 228.59 226.94 227.62 +0.09 0.0% 79,117,651 227.62 9.2 -2.8% 2,420,723 41.8% 58.2%
31-Jan-2017 226.98 227.60 226.32 227.53 -0.02 0.0% 75,880,805 226.91 9.4 +2.0% 2,200,473 41.9% 58.1%
30-Jan-2017 228.17 228.20 226.41 227.55 -1.42 -0.6% 79,737,252 227.17 9.2 +8.4% 2,728,249 36.5% 63.5%
27-Jan-2017 229.42 229.59 228.76 228.97 -0.36 -0.2% 59,711,118 229.00 8.5 -2.7% 2,117,092 35.3% 64.7%
26-Jan-2017 229.40 229.71 229.01 229.33 -0.24 -0.1% 59,970,719 229.36 8.8 +1.6% 1,959,037 33.9% 66.1%
25-Jan-2017 228.70 229.57 228.51 229.57 +1.97 +0.9% 84,437,712 229.15 8.6 -1.7% 4,053,735 50.3% 49.7%
24-Jan-2017 226.40 228.08 226.27 227.60 +1.45 +0.6% 95,555,295 227.32 8.8 -4.3% 2,697,529 40.1% 59.9%
23-Jan-2017 226.35 226.80 225.27 226.15 -0.59 -0.3% 75,061,645 225.97 9.2 +3.2% 2,075,634 34.6% 65.4%
20-Jan-2017 226.70 227.31 225.97 226.74 +0.83 +0.4% 129,168,623 226.66 8.9 -10.5% 4,165,004 41.3% 58.7%
19-Jan-2017 226.84 227.00 225.41 225.91 -0.84 -0.4% 66,608,787 226.19 9.9 +7.4% 2,607,310 33.2% 66.8%
18-Jan-2017 226.54 226.80 225.90 226.75 +0.50 +0.2% 54,793,302 226.46 9.3 -0.3% 3,278,852 23.1% 76.9%
17-Jan-2017 226.31 226.78 225.80 226.25 -0.80 -0.4% 61,240,814 226.30 9.3 -1.9% 1,965,983 33.6% 66.4%
13-Jan-2017 226.73 227.40 226.69 227.05 +0.52 +0.2% 62,717,865 227.08 9.5 -1.4% 2,612,610 40.7% 59.3%
12-Jan-2017 226.50 226.75 224.96 226.53 -0.57 -0.3% 72,113,181 225.93 9.6 +0.3% 2,575,741 42.1% 57.9%
11-Jan-2017 226.36 227.10 225.59 227.10 +0.64 +0.3% 74,650,016 226.45 9.6 -1.2% 2,704,100 37.5% 62.5%
10-Jan-2017 226.48 227.45 226.01 226.46 0.00 0.0% 63,771,939 226.73 9.7 +1.5% 1,791,972 43.5% 56.5%
9-Jan-2017 226.91 227.07 226.42 226.46 -0.75 -0.3% 46,939,676 226.71 9.5 -1.8% 1,412,555 35.8% 64.2%
6-Jan-2017 226.53 227.75 225.90 227.21 +0.81 +0.4% 71,559,922 227.16 9.7 -0.7% 3,017,097 40.3% 59.7%
5-Jan-2017 226.27 226.58 225.48 226.40 -0.18 -0.1% 78,379,012 226.13 9.8 -0.6% 1,822,821 31.7% 68.3%
4-Jan-2017 225.62 226.75 225.61 226.58 +1.34 +0.6% 78,744,433 226.34 9.8 -10.0% 2,097,376 46.7% 53.3%
3-Jan-2017 225.04 225.83 223.88 225.24 +1.71 +0.8% 91,366,522 224.73 10.9 -11.9% 1,855,039 44.0% 56.0%
30-Dec-2016 224.73 224.83 222.73 223.53 -0.82 -0.4% 108,998,328 223.48 12.4 +4.9% 2,412,789 34.8% 65.2%
29-Dec-2016 224.48 224.89 223.84 224.35 -0.05 0.0% 48,696,080 224.33 11.8 +4.6% 1,629,018 36.6% 63.4%
28-Dec-2016 226.57 226.59 224.27 224.40 -1.87 -0.8% 64,095,014 225.04 11.3 +8.8% 1,908,059 41.7% 58.3%
27-Dec-2016 226.02 226.73 226.00 226.27 +0.56 +0.2% 42,672,487 226.39 10.4 -2.5% 1,300,628 30.2% 69.8%
23-Dec-2016 225.43 225.72 225.21 225.71 +0.33 +0.1% 36,697,822 225.49 10.7 +0.6% 1,158,712 40.8% 59.2%
22-Dec-2016 225.60 225.74 224.92 225.38 -0.39 -0.2% 56,219,071 225.30 10.6 +2.2% 1,892,558 33.3% 66.7%
21-Dec-2016 226.25 226.45 225.77 225.77 -0.63 -0.3% 67,909,039 226.09 10.4 +1.4% 1,912,441 47.2% 52.8%
20-Dec-2016 226.15 226.57 225.88 226.40 +0.87 +0.4% 89,838,810 226.24 10.2 +1.6% 2,258,424 44.6% 55.4%
19-Dec-2016 225.25 226.02 225.08 225.53 +0.49 +0.2% 90,341,147 225.54 10.1 -6.0% 1,783,943 41.7% 58.3%
16-Dec-2016 226.01 226.08 224.67 225.04 -0.44 -0.2% 156,420,152 225.27 10.7 +2.0% 2,867,165 42.7% 57.3%
15-Dec-2016 226.16 227.81 225.89 226.81 -0.40 -0.2% 124,972,554 226.96 10.5 -5.4% 4,143,690 61.2% 38.8%
14-Dec-2016 227.41 228.23 225.37 225.88 -1.88 -0.8% 142,501,812 226.85 11.1 +4.3% 3,453,284 42.6% 57.4%
13-Dec-2016 227.02 228.34 227.00 227.76 +1.51 +0.7% 110,477,485 227.66 10.6 +3.1% 3,336,388 54.8% 45.2%

Wait, Before You Leave...