SPDR S&P 500

SPY

274.61

-1.36

-0.5%

Please Login or Register

Login|Register FREE

Stock Price
Open: 275.96
Prev. Close: 275.97
Low/Hi: 274.00 - 275.98
52-Week: 239.96 - 286.63
Volumes
Equity: 25,333,545
90-Day Avg: 91,597,164
Option: 1,237,433
90-Day Avg: 3,452,215
Volatility
Todays Stock Vol: 7.4
20-Day (HV): 9.5
52-Week (HV): 11.5
30-Day IV: 10.8 +1.1
IV Pct Rank: 70% Moderate
Fundamental
Dividend: 21-Sep $1.158 (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
21-Jun-2018 275.96 275.98 274.00 -- -1.36 -0.5% 25,333,545 -- 10.8 +11.1% 1,237,433 48.4% 51.6%
20-Jun-2018 276.27 276.72 275.59 275.97 +0.47 +0.2% 53,785,486 276.17 9.8 -1.9% 2,004,074 49.9% 50.1%
19-Jun-2018 274.00 275.75 273.53 275.50 -1.06 -0.4% 97,531,510 274.71 9.9 +8.9% 2,214,410 44.3% 55.7%
18-Jun-2018 275.49 276.70 274.95 276.56 -0.57 -0.2% 52,917,581 276.05 9.1 +0.9% 1,690,771 39.9% 60.1%
15-Jun-2018 276.60 277.51 275.35 277.13 -0.35 -0.1% 120,041,562 276.58 9.1 +5.3% 3,000,099 36.0% 64.0%
14-Jun-2018 279.01 279.33 278.06 278.73 -0.55 -0.2% 77,097,620 278.72 8.6 -4.7% 2,777,841 50.6% 49.4%
13-Jun-2018 279.19 279.48 277.80 278.03 -0.89 -0.3% 79,070,610 278.77 9.0 +7.2% 2,767,517 47.1% 52.9%
12-Jun-2018 279.03 279.33 278.19 278.92 +0.36 +0.1% 72,329,028 278.85 8.4 -2.3% 2,051,102 46.4% 53.6%
11-Jun-2018 278.44 279.37 278.31 278.56 +0.37 +0.1% 58,892,515 278.87 8.6 -0.2% 2,060,631 49.5% 50.5%
8-Jun-2018 276.85 278.25 276.66 278.19 +0.82 +0.3% 72,139,719 277.55 8.6 -0.6% 2,083,855 43.0% 57.0%
7-Jun-2018 277.95 278.28 276.34 277.37 -0.03 0.0% 72,969,402 277.29 8.7 +4.9% 2,672,548 37.2% 62.8%
6-Jun-2018 275.79 277.52 275.09 277.40 +2.30 +0.8% 62,732,215 276.37 8.3 -7.2% 3,120,903 48.2% 51.8%
5-Jun-2018 275.05 275.53 274.18 275.10 +0.20 +0.1% 51,135,038 274.99 8.9 +0.8% 1,687,474 37.5% 62.5%
4-Jun-2018 274.53 275.18 274.26 274.90 +1.30 +0.5% 45,385,166 274.80 8.9 -8.2% 1,985,582 45.4% 54.6%
1-Jun-2018 272.41 273.94 272.33 273.60 +2.66 +1.0% 71,258,411 273.26 9.6 -10.5% 2,932,284 46.2% 53.8%
31-May-2018 272.15 272.49 270.26 270.94 -1.67 -0.6% 93,519,941 271.30 10.8 +5.3% 2,731,932 37.2% 62.8%
30-May-2018 270.50 273.11 270.42 272.61 +3.59 +1.3% 69,678,449 272.03 10.2 -15.4% 3,138,589 44.0% 56.0%
29-May-2018 270.31 271.17 267.76 269.02 -3.13 -1.2% 115,908,607 269.13 12.1 +24.6% 3,691,620 42.3% 57.7%
25-May-2018 272.15 272.86 271.58 272.15 -0.65 -0.2% 56,374,755 272.20 9.7 +4.1% 2,264,084 44.3% 55.7%
24-May-2018 272.91 273.22 270.78 272.80 -0.56 -0.2% 76,043,827 272.32 9.3 -1.5% 2,168,185 45.5% 54.5%
23-May-2018 271.17 273.39 270.99 273.36 +0.75 +0.3% 64,694,184 272.09 9.5 -5.8% 2,690,373 39.5% 60.5%
22-May-2018 273.96 274.25 272.24 272.61 -0.76 -0.3% 52,966,358 273.33 10.0 +0.5% 1,810,263 41.6% 58.4%
21-May-2018 273.01 273.98 271.35 273.37 +2.04 +0.8% 58,025,875 273.33 10.0 -6.5% 2,584,139 50.3% 49.7%
18-May-2018 271.62 272.03 270.93 271.33 -0.68 -0.2% 64,367,959 271.54 10.7 +1.9% 2,708,188 42.9% 57.1%
17-May-2018 271.94 273.23 271.13 272.01 -0.23 -0.1% 56,536,400 272.19 10.5 -2.4% 2,626,096 48.0% 52.0%
16-May-2018 271.14 272.76 271.11 272.24 +1.14 +0.4% 53,942,631 271.97 10.7 -6.5% 2,618,089 46.1% 53.9%
15-May-2018 271.59 271.61 270.03 271.10 -1.88 -0.7% 87,036,136 270.74 11.5 +13.1% 3,305,280 35.0% 65.0%
14-May-2018 273.34 274.08 272.36 272.98 +0.13 0.0% 54,790,606 273.14 10.2 -1.9% 2,698,635 37.9% 62.1%
11-May-2018 272.16 273.15 271.58 272.85 +0.83 +0.3% 59,871,511 272.41 10.3 -3.1% 3,411,749 38.1% 61.9%
10-May-2018 270.34 272.39 270.22 272.02 +2.52 +0.9% 72,063,931 271.53 10.7 -5.8% 4,023,967 46.7% 53.3%
9-May-2018 267.68 269.86 267.09 269.50 +2.58 +1.0% 59,666,143 268.67 11.3 -7.8% 3,237,784 45.3% 54.7%
8-May-2018 266.50 267.33 265.15 266.92 0.00 0.0% 67,499,247 266.32 12.3 -0.2% 2,292,571 48.7% 51.3%
7-May-2018 266.89 268.02 266.11 266.92 +0.90 +0.3% 55,304,907 267.17 12.3 -2.4% 2,504,114 42.4% 57.6%
4-May-2018 261.52 266.79 261.15 266.02 +3.40 +1.3% 91,222,075 265.02 12.6 -9.9% 3,991,290 42.3% 57.7%
3-May-2018 262.26 263.36 259.05 262.62 -0.58 -0.2% 136,311,479 261.36 14.0 +4.2% 4,145,853 36.7% 63.3%
2-May-2018 264.76 265.68 262.76 263.20 -1.78 -0.7% 86,368,943 264.23 13.5 +4.3% 2,398,241 43.4% 56.6%
1-May-2018 263.87 265.10 262.11 264.98 +0.47 +0.2% 74,203,365 263.62 12.9 -2.0% 2,522,068 39.5% 60.5%
30-Apr-2018 267.26 267.89 264.43 264.51 -2.05 -0.8% 82,182,324 265.88 13.2 +1.5% 2,348,808 38.4% 61.6%
27-Apr-2018 267.00 267.34 265.50 266.56 +0.25 +0.1% 57,053,647 266.56 13.0 -6.1% 2,713,695 39.8% 60.2%
26-Apr-2018 264.79 267.24 264.29 266.31 +2.68 +1.0% 67,731,942 265.91 13.8 -9.4% 2,968,957 40.7% 59.3%
25-Apr-2018 262.91 264.13 260.85 263.63 +0.65 +0.2% 103,840,948 262.58 15.2 +1.0% 3,399,362 37.5% 62.5%
24-Apr-2018 267.73 267.98 261.28 262.98 -3.59 -1.3% 112,885,452 264.07 15.1 +13.3% 4,832,977 36.9% 63.1%
23-Apr-2018 267.26 267.89 265.35 266.57 -0.04 0.0% 65,557,954 266.65 13.3 -3.6% 2,641,243 39.1% 60.9%
20-Apr-2018 268.81 269.06 265.61 266.61 -2.28 -0.8% 99,953,133 266.95 13.8 +9.0% 4,022,618 40.7% 59.3%
19-Apr-2018 269.65 269.88 267.72 268.89 -1.50 -0.6% 77,655,909 268.76 12.7 +7.4% 3,331,138 40.8% 59.2%
18-Apr-2018 270.69 271.30 269.87 270.39 +0.20 +0.1% 57,303,857 270.75 11.8 -0.9% 3,322,388 36.2% 63.8%
17-Apr-2018 269.33 270.87 268.75 270.19 +2.86 +1.1% 64,682,036 270.01 11.9 -6.6% 4,073,409 44.9% 55.1%
16-Apr-2018 267.00 268.20 266.07 267.33 +2.18 +0.8% 63,405,287 267.30 12.8 -12.6% 3,055,695 38.2% 61.8%
13-Apr-2018 267.41 267.54 264.01 265.15 -0.78 -0.3% 85,079,176 265.54 14.6 -6.6% 3,865,226 37.6% 62.4%
12-Apr-2018 265.26 267.00 265.06 265.93 +2.17 +0.8% 68,890,480 266.16 15.6 -7.1% 2,879,468 43.0% 57.0%
11-Apr-2018 263.47 265.64 263.39 263.76 -1.39 -0.5% 91,140,243 264.30 16.8 -1.9% 3,065,975 41.2% 58.8%
10-Apr-2018 264.27 266.04 262.98 265.15 +4.15 +1.6% 105,573,736 264.74 17.1 -6.8% 3,507,368 45.4% 54.6%
9-Apr-2018 261.37 264.84 259.94 261.00 +1.28 +0.5% 105,442,932 262.69 18.4 +0.8% 3,446,216 45.5% 54.5%
6-Apr-2018 263.42 265.11 258.00 259.72 -5.92 -2.2% 179,521,209 261.14 18.3 +13.1% 5,056,014 43.5% 56.5%
5-Apr-2018 265.55 266.64 264.32 265.64 +2.08 +0.8% 82,652,618 265.64 16.1 -5.7% 3,258,014 47.6% 52.4%
4-Apr-2018 256.75 264.36 256.60 263.56 +2.79 +1.1% 123,715,339 260.69 17.1 -5.9% 4,833,163 44.2% 55.8%
3-Apr-2018 258.87 261.31 256.84 260.77 +3.30 +1.3% 119,956,861 259.15 18.2 -7.3% 3,486,966 42.4% 57.6%
2-Apr-2018 262.55 263.13 254.67 257.47 -5.68 -2.2% 186,286,343 257.54 19.6 +14.7% 5,603,396 36.6% 63.4%
29-Mar-2018 259.83 265.26 259.84 263.15 +3.32 +1.3% 124,244,790 263.04 17.1 -11.4% 4,113,651 42.0% 58.0%
28-Mar-2018 260.75 262.64 258.58 259.83 -0.77 -0.3% 146,452,306 260.46 19.3 +0.7% 4,982,466 34.0% 66.0%
27-Mar-2018 266.17 266.77 258.84 260.60 -4.51 -1.7% 129,941,445 263.32 19.2 +13.3% 4,523,358 39.0% 61.0%
26-Mar-2018 262.13 265.43 259.41 265.11 +7.06 +2.7% 141,956,102 262.67 16.9 -19.1% 4,601,155 37.8% 62.2%
23-Mar-2018 264.17 265.02 257.83 258.05 -5.62 -2.1% 183,534,751 261.49 20.9 +13.9% 6,746,339 33.6% 66.4%
22-Mar-2018 267.91 268.87 263.36 263.67 -6.76 -2.5% 148,785,916 266.21 18.4 +32.8% 5,122,235 34.5% 65.5%
21-Mar-2018 270.90 273.27 270.19 270.43 -0.52 -0.2% 78,709,578 271.52 13.8 -0.4% 3,263,960 48.0% 52.0%
20-Mar-2018 270.94 271.67 270.18 270.95 +0.46 +0.2% 59,757,271 270.98 13.9 -0.5% 2,331,250 44.6% 55.4%
19-Mar-2018 273.35 274.40 268.62 270.49 -3.71 -1.4% 109,208,442 270.48 13.9 +23.3% 5,197,047 36.8% 63.2%
16-Mar-2018 274.50 275.39 274.14 274.20 +0.30 +0.1% 100,343,673 274.76 11.3 -2.6% 3,543,311 39.9% 60.1%
15-Mar-2018 275.88 276.61 274.43 275.00 -1.40 -0.5% 83,433,038 275.39 11.6 -5.7% 3,537,581 48.1% 51.9%
14-Mar-2018 277.81 278.02 274.67 275.30 -1.42 -0.5% 105,895,079 275.73 12.3 +2.9% 4,061,043 40.6% 59.4%
13-Mar-2018 279.84 280.41 276.03 276.72 -1.80 -0.6% 91,968,937 277.98 12.0 +4.8% 3,950,643 45.4% 54.6%
12-Mar-2018 279.20 279.91 278.08 278.52 -0.35 -0.1% 71,924,793 278.91 11.4 +4.6% 3,199,021 44.9% 55.1%
9-Mar-2018 275.70 278.87 275.34 278.87 +4.77 +1.7% 113,625,335 277.51 10.9 -12.4% 5,201,649 46.1% 53.9%
8-Mar-2018 273.55 274.24 272.42 274.10 +1.32 +0.5% 66,901,150 273.37 12.4 -5.1% 3,010,245 45.4% 54.6%
7-Mar-2018 270.42 273.18 270.20 272.78 -0.10 0.0% 87,063,502 271.71 13.1 -1.7% 3,446,939 38.8% 61.2%
6-Mar-2018 273.30 273.39 271.18 272.88 +0.69 +0.3% 79,213,163 272.45 13.3 +0.1% 2,575,213 40.3% 59.7%
5-Mar-2018 267.73 272.89 267.61 272.19 +3.11 +1.2% 97,307,387 270.93 13.3 -9.0% 3,576,222 46.0% 54.0%
2-Mar-2018 265.80 269.72 264.82 269.08 +1.38 +0.5% 139,083,217 267.19 14.6 -7.6% 5,378,753 36.1% 63.9%
1-Mar-2018 271.41 273.17 266.00 267.70 -3.95 -1.5% 176,855,077 269.06 15.8 +11.2% 6,593,389 40.3% 59.7%
28-Feb-2018 275.68 276.19 271.29 271.65 -2.78 -1.0% 121,907,767 274.01 14.2 +5.9% 3,866,160 42.8% 57.2%
27-Feb-2018 278.11 278.92 274.36 274.43 -3.47 -1.2% 99,099,165 276.58 13.5 +16.2% 4,176,174 46.8% 53.2%
26-Feb-2018 275.93 278.01 275.26 277.90 +3.19 +1.2% 86,491,406 276.93 11.6 -1.1% 3,718,113 43.4% 56.6%
23-Feb-2018 271.79 274.71 271.25 274.71 +4.31 +1.6% 92,766,428 273.12 11.7 -17.4% 4,134,569 41.6% 58.4%
22-Feb-2018 271.10 273.05 269.64 270.40 +0.35 +0.1% 110,511,290 271.24 14.2 -3.8% 3,372,514 40.3% 59.7%
21-Feb-2018 271.90 274.72 269.94 270.05 -1.35 -0.5% 98,883,740 272.55 14.7 +0.7% 3,693,952 41.0% 59.0%
20-Feb-2018 272.03 273.67 270.50 271.40 -1.71 -0.6% 86,369,662 272.18 14.6 +2.3% 2,702,774 39.6% 60.4%
16-Feb-2018 272.32 275.32 272.27 273.11 +0.08 0.0% 160,420,135 273.73 14.3 -1.2% 5,071,410 42.2% 57.8%
15-Feb-2018 271.57 273.04 268.77 273.03 +3.44 +1.3% 111,200,286 271.31 14.5 -2.0% 4,893,289 45.1% 54.9%
14-Feb-2018 264.31 270.00 264.30 269.59 +3.59 +1.3% 120,735,685 267.87 14.8 -16.1% 5,727,171 51.1% 48.9%
13-Feb-2018 263.97 266.62 263.31 266.00 +0.66 +0.2% 81,223,640 265.14 17.6 -2.0% 3,000,315 38.8% 61.2%
12-Feb-2018 263.83 267.01 261.66 265.34 +3.84 +1.5% 143,735,976 264.90 18.0 -19.0% 5,063,141 55.7% 44.3%
9-Feb-2018 260.80 263.61 252.92 261.50 +3.87 +1.5% 283,565,315 258.28 22.2 -18.2% 5,914,732 39.2% 60.8%
8-Feb-2018 268.01 268.17 257.59 257.63 -10.04 -3.8% 246,449,505 262.93 27.1 +54.9% 4,893,988 38.0% 62.0%
7-Feb-2018 268.50 272.36 267.58 267.67 -1.46 -0.5% 167,376,100 269.87 17.5 -22.0% 5,063,397 39.2% 60.8%
6-Feb-2018 264.50 269.70 258.70 269.13 +5.20 +2.0% 355,026,782 264.90 22.5 -18.5% 7,637,114 43.7% 56.3%
5-Feb-2018 273.45 275.85 263.31 263.93 -11.52 -4.2% 294,681,816 270.24 27.6 +89.5% 8,601,609 35.9% 64.1%
2-Feb-2018 280.08 280.23 275.41 275.45 -6.13 -2.2% 173,174,790 277.48 14.5 +26.2% 7,331,833 40.7% 59.3%
1-Feb-2018 281.07 283.06 280.68 281.58 -0.32 -0.1% 90,102,470 281.81 11.5 -1.4% 2,850,079 46.1% 53.9%
31-Jan-2018 282.73 283.30 280.68 281.90 +0.14 0.0% 118,948,131 281.98 11.7 -4.4% 3,511,183 42.6% 57.4%
30-Jan-2018 282.60 284.74 281.22 281.76 -2.92 -1.0% 131,796,419 282.14 12.2 +6.9% 4,424,182 35.7% 64.3%
29-Jan-2018 285.93 286.43 284.50 284.68 -1.90 -0.7% 90,118,337 285.44 11.4 +18.5% 3,178,185 42.2% 57.8%
26-Jan-2018 284.25 286.63 283.96 286.58 +3.28 +1.2% 107,743,119 285.41 9.6 -0.6% 4,313,058 45.8% 54.2%
25-Jan-2018 284.16 284.27 282.40 283.30 +0.12 0.0% 84,587,313 283.35 9.7 0.0% 2,529,730 47.3% 52.7%
24-Jan-2018 284.02 284.70 281.84 283.18 -0.11 0.0% 134,816,117 283.38 9.7 +7.9% 4,991,369 47.1% 52.9%
23-Jan-2018 282.74 283.62 282.37 283.29 +0.60 +0.2% 97,084,700 283.14 9.0 +1.7% 3,974,842 53.5% 46.5%
22-Jan-2018 280.17 282.69 280.11 282.69 +2.28 +0.8% 91,322,408 281.63 8.8 +1.0% 3,193,790 42.5% 57.5%
19-Jan-2018 279.80 280.41 279.14 280.41 +1.27 +0.5% 140,920,098 279.88 8.8 -6.5% 3,190,813 43.4% 56.6%
18-Jan-2018 279.48 279.96 278.58 279.14 -0.47 -0.2% 100,728,006 279.30 9.4 +3.3% 2,926,739 46.8% 53.2%
17-Jan-2018 278.03 280.05 276.97 279.61 +2.64 +1.0% 113,258,799 278.93 9.1 -1.7% 3,545,792 46.0% 54.0%
16-Jan-2018 279.35 280.09 276.18 276.97 -0.95 -0.3% 106,555,142 278.11 9.2 +12.0% 5,185,927 45.0% 55.0%
12-Jan-2018 276.42 278.11 276.08 277.92 +1.80 +0.7% 90,816,076 277.54 8.2 +4.5% 5,113,824 55.6% 44.4%
11-Jan-2018 274.75 276.12 274.56 276.12 +2.00 +0.7% 62,361,455 275.45 7.9 +0.7% 2,663,850 49.8% 50.2%
10-Jan-2018 273.68 274.42 272.92 274.12 -0.42 -0.2% 69,574,318 273.85 7.8 -0.1% 3,230,841 40.9% 59.1%
9-Jan-2018 274.40 275.25 274.08 274.54 +0.62 +0.2% 57,253,957 274.70 7.8 +8.6% 2,949,179 45.3% 54.7%
8-Jan-2018 273.31 274.10 272.98 273.92 +0.50 +0.2% 57,319,192 273.71 7.2 -1.2% 2,249,815 41.5% 58.5%
5-Jan-2018 272.51 273.56 271.95 273.42 +1.81 +0.7% 83,523,995 272.81 7.3 +3.3% 3,112,423 45.3% 54.7%
4-Jan-2018 271.20 272.16 270.55 271.61 +1.14 +0.4% 80,636,408 271.73 7.1 +4.0% 3,465,685 48.2% 51.8%
3-Jan-2018 268.96 270.64 268.96 270.47 +1.70 +0.6% 90,070,416 270.07 6.8 -3.6% 2,752,917 37.1% 62.9%
2-Jan-2018 267.84 268.81 267.40 268.77 +1.91 +0.7% 86,655,749 268.23 7.0 -10.8% 2,091,665 35.9% 64.1%
29-Dec-2017 268.53 268.55 266.64 266.86 -1.01 -0.4% 96,007,424 267.48 7.9 +4.6% 2,507,697 31.6% 68.4%
28-Dec-2017 267.89 267.92 267.45 267.87 +0.55 +0.2% 45,116,139 267.65 7.6 -8.9% 1,242,946 36.5% 63.5%
27-Dec-2017 267.38 267.73 267.01 267.32 +0.13 0.0% 57,750,986 267.35 8.3 +0.4% 1,570,628 51.0% 49.0%
26-Dec-2017 267.05 267.44 266.89 267.19 -0.32 -0.1% 45,244,433 267.14 8.3 +1.7% 1,390,783 45.8% 54.2%
22-Dec-2017 267.60 267.64 266.90 267.51 -0.07 0.0% 78,720,873 267.36 8.1 +1.9% 1,968,238 38.3% 61.7%
21-Dec-2017 267.74 268.39 267.30 267.58 +0.55 +0.2% 67,032,339 267.83 8.0 +1.5% 2,323,275 42.9% 57.1%
20-Dec-2017 268.27 268.33 266.69 267.03 -0.14 -0.1% 76,751,500 267.29 7.9 -0.9% 2,446,383 48.1% 51.9%
19-Dec-2017 268.48 268.53 267.09 267.17 -1.03 -0.4% 82,382,876 267.61 7.9 +6.3% 1,915,060 40.8% 59.2%
18-Dec-2017 268.10 268.60 267.98 268.20 +1.69 +0.6% 83,653,572 268.30 7.5 +0.8% 3,133,104 48.2% 51.8%
15-Dec-2017 265.45 267.04 265.39 266.51 +2.20 +0.8% 144,610,290 266.39 7.4 -1.8% 3,775,002 44.7% 55.3%
14-Dec-2017 267.09 267.22 265.60 265.66 -2.44 -0.9% 100,666,692 266.35 7.5 0.0% 3,150,172 58.9% 41.1%
13-Dec-2017 267.06 267.56 266.65 266.75 -0.03 0.0% 102,905,409 267.19 7.5 +3.7% 2,944,872 59.2% 40.8%
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%

Wait, Before You Leave...