SPDR S&P 500

SPY

237.17

+2.58

+1.1%

Stock Price
Open: 237.18
Prev. Close: 234.59
Low/Hi: 234.56 - 237.41
52-Week: 198.65 - 240.32
Volumes
Equity: 116,570,150
90-Day Avg: 79,543,719
Option: 3,002,695
90-Day Avg: 2,693,968
Volatility
Today: 18.2
20-Day: 8.4
52-Week: 9.0
30-Day IV: 8.1 -3.4
IV Rank: 0.35 (Subdued)
Fundamental
Dividend: 16-Jun $1.054 (Est.)
Div. Yield: 1.9%
Net Expense Ratio: 0.0945%
Stock Type: ETF | Family: SPDR State Street Global Advisors | Category: Large Blend

SPY Historical Prices

Premium Feature

Login|Subscribe

Equity Option
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
24-Apr-2017 237.18 237.41 234.56 237.17 +2.58 +1.1% 116,570,150 237.02 8.1 -29.4% 3,002,695 35.3% 64.7%
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%
12-Dec-2016 226.40 226.96 225.76 226.25 -0.26 -0.1% 102,016,125 226.22 10.3 +4.3% 2,064,058 47.0% 53.0%
9-Dec-2016 225.41 226.53 225.37 226.51 +1.36 +0.6% 88,005,766 225.96 9.9 -5.2% 3,479,526 49.9% 50.1%
8-Dec-2016 224.57 225.70 224.26 225.15 +0.55 +0.2% 99,714,387 224.97 10.4 +5.4% 3,438,600 52.2% 47.8%
7-Dec-2016 221.52 224.67 221.38 224.60 +2.90 +1.3% 110,738,050 223.31 9.9 +5.1% 4,229,787 43.9% 56.1%
6-Dec-2016 221.22 221.74 220.66 221.70 +0.70 +0.3% 59,877,377 221.23 9.4 -2.7% 1,611,437 38.5% 61.5%
5-Dec-2016 220.65 221.40 220.42 221.00 +1.32 +0.6% 67,837,821 220.90 9.7 -14.9% 2,034,224 40.7% 59.3%
2-Dec-2016 219.67 220.25 219.26 219.68 +0.11 +0.1% 74,840,347 219.70 11.4 -0.5% 2,368,338 43.1% 56.9%
1-Dec-2016 220.73 220.73 219.15 219.57 -0.81 -0.4% 79,040,487 219.86 11.4 +8.4% 2,574,961 40.4% 59.6%
30-Nov-2016 221.63 221.82 220.31 220.38 -0.53 -0.2% 113,291,793 221.03 10.6 +4.5% 2,098,939 44.5% 55.5%
29-Nov-2016 220.52 221.44 220.17 220.91 +0.43 +0.2% 69,886,690 220.90 10.1 -0.7% 1,475,664 39.5% 60.5%
28-Nov-2016 221.16 221.48 220.36 220.48 -1.04 -0.5% 76,572,511 220.88 10.2 +2.8% 1,897,783 38.1% 61.9%
25-Nov-2016 221.10 221.56 221.01 221.52 +0.82 +0.4% 37,872,255 221.28 9.9 -2.6% 1,381,471 44.8% 55.2%
23-Nov-2016 219.98 220.76 219.75 220.70 +0.12 +0.1% 56,620,237 220.32 10.2 +1.8% 2,022,555 49.2% 50.8%
22-Nov-2016 220.51 220.79 219.73 220.58 +0.43 +0.2% 67,428,957 220.34 10.0 +0.8% 2,365,904 46.2% 53.8%
21-Nov-2016 219.17 220.18 219.00 220.15 +1.65 +0.8% 72,402,638 219.73 9.9 -10.0% 2,167,439 45.7% 54.3%
18-Nov-2016 219.07 219.27 218.29 218.50 -0.49 -0.2% 86,265,751 218.63 11.0 -1.7% 2,781,895 44.3% 55.7%
17-Nov-2016 218.05 219.06 217.92 218.99 +1.12 +0.5% 69,797,191 218.66 11.2 -3.8% 2,617,525 43.7% 56.3%
16-Nov-2016 217.56 218.14 217.42 217.87 -0.41 -0.2% 65,617,697 217.78 11.6 +1.3% 2,240,191 43.0% 57.0%
15-Nov-2016 217.04 218.28 216.80 218.28 +1.69 +0.8% 91,652,580 217.52 11.5 -5.5% 2,624,199 45.9% 54.1%
14-Nov-2016 217.03 217.27 215.72 216.59 +0.17 +0.1% 94,579,982 216.47 12.1 -3.8% 1,995,233 40.4% 59.6%
11-Nov-2016 216.08 216.70 215.32 216.42 -0.50 -0.2% 100,552,732 216.12 12.6 +0.2% 3,117,566 36.0% 64.0%
10-Nov-2016 217.30 218.31 215.22 216.92 +0.54 +0.3% 172,113,313 216.76 12.6 +2.6% 4,379,806 39.2% 60.8%
9-Nov-2016 212.37 217.10 212.34 216.38 +2.27 +1.1% 258,428,972 214.97 12.3 -18.5% 6,115,271 34.8% 65.2%
8-Nov-2016 212.69 214.77 212.38 214.11 +0.96 +0.5% 106,772,138 213.88 15.1 -2.9% 3,797,516 31.3% 68.7%
7-Nov-2016 211.45 213.19 211.30 213.15 +4.60 +2.2% 109,794,861 212.45 15.5 -20.9% 3,657,441 35.1% 64.9%
4-Nov-2016 208.91 209.89 208.38 208.55 -0.23 -0.1% 109,122,059 209.14 19.6 +5.3% 4,209,434 33.5% 66.5%
3-Nov-2016 209.99 210.24 208.46 208.78 -0.96 -0.5% 88,939,346 209.38 18.6 +10.2% 3,423,962 30.5% 69.5%
2-Nov-2016 210.65 211.10 209.23 209.74 -1.27 -0.6% 103,330,806 210.21 16.9 +4.7% 3,209,221 35.1% 64.9%
1-Nov-2016 212.93 212.99 209.60 211.01 -1.54 -0.7% 122,781,818 211.08 16.2 +7.2% 3,833,939 31.9% 68.1%
31-Oct-2016 212.93 213.19 212.36 212.55 +0.01 0.0% 61,272,507 212.72 15.1 +1.9% 2,217,351 33.7% 66.3%
28-Oct-2016 213.14 213.93 211.71 212.54 -0.63 -0.3% 140,623,183 212.79 14.8 +8.9% 4,405,202 32.8% 67.2%
27-Oct-2016 214.58 214.62 213.08 213.17 -0.57 -0.3% 77,220,213 213.60 13.6 +6.1% 2,385,570 39.4% 60.6%
26-Oct-2016 213.21 214.42 212.93 213.74 -0.43 -0.2% 75,705,478 213.69 12.8 +5.6% 2,304,095 40.6% 59.4%
25-Oct-2016 214.68 214.98 213.98 214.17 -0.72 -0.3% 66,542,329 214.34 12.1 +8.6% 1,859,195 40.7% 59.3%
24-Oct-2016 215.00 215.32 214.48 214.89 +0.91 +0.4% 60,146,592 214.92 11.1 -5.8% 1,955,526 41.0% 59.0%
21-Oct-2016 212.96 214.08 212.76 213.98 +0.10 0.0% 89,089,092 213.54 11.8 -2.4% 2,849,000 37.3% 62.7%
20-Oct-2016 213.87 214.53 213.11 213.88 -0.40 -0.2% 73,639,830 213.87 12.1 -3.7% 2,704,533 30.3% 69.7%
19-Oct-2016 214.02 214.64 213.60 214.28 +0.57 +0.3% 66,519,224 214.25 12.6 -4.6% 2,041,742 33.2% 66.8%
18-Oct-2016 214.24 214.31 213.27 213.71 +1.33 +0.6% 76,869,656 213.89 13.2 -7.4% 1,956,556 31.5% 68.5%
17-Oct-2016 213.09 213.39 212.17 212.38 -0.74 -0.3% 58,275,674 212.66 14.3 +0.1% 1,535,232 35.8% 64.2%
14-Oct-2016 214.15 214.69 213.03 213.12 +0.11 +0.1% 93,346,237 213.73 14.2 -3.3% 2,845,068 36.7% 63.3%
13-Oct-2016 212.16 213.59 211.21 213.01 -0.70 -0.3% 101,356,960 212.37 14.7 +6.5% 3,234,727 32.6% 67.4%
12-Oct-2016 213.59 214.32 213.01 213.71 +0.28 +0.1% 73,866,117 213.73 13.8 +2.1% 2,165,994 36.0% 64.0%
11-Oct-2016 215.66 215.74 212.58 213.43 -2.73 -1.3% 130,367,373 213.81 13.5 +22.6% 3,815,053 36.3% 63.7%
10-Oct-2016 216.15 216.70 215.99 216.16 +1.12 +0.5% 51,855,023 216.37 11.0 -7.5% 1,942,684 38.3% 61.7%
7-Oct-2016 216.10 216.30 214.19 215.04 -0.74 -0.3% 89,788,255 215.12 11.9 +5.7% 3,413,601 33.2% 66.8%
6-Oct-2016 215.37 216.04 214.74 215.78 +0.15 +0.1% 62,927,376 215.49 11.3 +0.2% 2,003,148 35.0% 65.0%
5-Oct-2016 215.41 216.13 215.33 215.63 +0.95 +0.4% 72,815,963 215.76 11.3 -5.5% 1,919,766 37.5% 62.5%
4-Oct-2016 215.91 216.17 213.99 214.68 -1.10 -0.5% 119,948,052 215.10 11.9 +5.3% 2,752,865 38.8% 61.2%
3-Oct-2016 215.82 216.04 215.04 215.78 -0.52 -0.2% 83,512,057 215.55 11.3 +0.7% 1,901,684 40.4% 59.6%
30-Sep-2016 215.65 217.12 215.36 216.30 +1.62 +0.8% 117,202,914 216.42 11.3 -10.6% 2,833,695 38.7% 61.3%
29-Sep-2016 216.40 216.87 214.04 214.68 -1.96 -0.9% 128,070,615 215.39 12.6 +21.9% 3,532,289 28.4% 71.6%
28-Sep-2016 215.83 216.82 214.71 216.64 +1.07 +0.5% 87,411,015 215.84 10.3 -7.1% 2,682,439 41.9% 58.1%
27-Sep-2016 214.05 215.68 213.62 215.57 +1.33 +0.6% 78,494,829 215.00 11.1 -10.3% 1,944,487 38.1% 61.9%
26-Sep-2016 215.02 215.23 214.01 214.24 -1.75 -0.8% 89,827,305 214.51 12.4 +17.8% 2,356,629 31.5% 68.5%
23-Sep-2016 216.72 216.88 215.88 215.99 -1.19 -0.5% 73,630,921 216.38 10.5 +5.0% 2,241,232 36.4% 63.6%
22-Sep-2016 217.00 217.53 216.71 217.18 +1.36 +0.6% 76,678,713 217.19 10.0 -12.4% 2,879,130 38.4% 61.6%
21-Sep-2016 214.24 216.03 213.44 215.82 +2.40 +1.1% 110,284,425 214.62 11.4 -15.6% 3,404,827 35.6% 64.4%
20-Sep-2016 214.41 214.59 213.38 213.42 +0.01 0.0% 69,665,279 213.95 13.5 +2.7% 2,464,155 36.7% 63.3%
19-Sep-2016 214.13 214.88 213.03 213.41 +0.04 0.0% 80,250,490 213.95 13.2 -1.7% 2,183,011 44.3% 55.7%
16-Sep-2016 213.48 213.69 212.57 213.37 -0.83 -0.4% 155,236,354 213.14 13.4 +3.8% 3,480,569 34.5% 65.5%
15-Sep-2016 212.96 215.73 212.75 215.28 +1.05 +0.5% 145,736,123 214.60 12.9 -11.9% 3,530,800 47.7% 52.3%
14-Sep-2016 213.29 214.70 212.50 213.15 -0.08 0.0% 134,185,491 213.49 14.7 -0.5% 2,880,444 38.2% 61.8%
13-Sep-2016 214.84 215.15 212.50 213.23 -3.11 -1.4% 182,828,839 213.52 14.7 +25.8% 4,072,568 35.7% 64.3%
12-Sep-2016 212.39 216.81 212.31 216.34 +3.06 +1.4% 168,110,913 214.96 11.7 -17.1% 3,828,732 37.9% 62.1%
9-Sep-2016 216.97 217.03 213.25 213.28 -5.23 -2.4% 221,589,073 215.06 14.1 +54.1% 5,889,527 40.0% 60.0%
8-Sep-2016 218.62 218.94 218.15 218.51 -0.50 -0.2% 74,102,880 218.56 9.2 +3.0% 2,223,047 42.6% 57.4%
7-Sep-2016 218.84 219.22 218.30 219.01 -0.02 0.0% 76,554,855 218.83 8.9 -1.3% 2,113,294 45.9% 54.1%
6-Sep-2016 218.70 219.12 217.86 219.03 +0.66 +0.3% 56,702,089 218.54 9.0 -4.5% 1,865,296 37.4% 62.6%
2-Sep-2016 218.39 218.87 217.70 218.37 +0.98 +0.5% 79,293,856 218.33 9.4 -13.0% 2,759,964 39.5% 60.5%
1-Sep-2016 217.37 217.73 216.03 217.39 +0.01 0.0% 97,844,207 216.93 10.8 +2.5% 3,160,723 52.0% 48.0%
31-Aug-2016 217.61 217.75 216.46 217.38 -0.62 -0.3% 85,269,453 217.18 10.6 +4.6% 1,973,013 42.5% 57.5%
30-Aug-2016 218.26 218.59 217.35 218.00 -0.36 -0.2% 58,114,543 217.87 10.1 +5.4% 1,398,814 41.6% 58.4%
29-Aug-2016 217.44 218.66 217.40 218.36 +1.07 +0.5% 70,502,167 218.28 9.6 -9.6% 1,514,005 37.2% 62.8%
26-Aug-2016 217.92 219.12 216.25 217.29 -0.41 -0.2% 122,506,348 217.57 10.6 -0.5% 4,096,616 42.9% 57.1%
25-Aug-2016 217.40 218.19 217.22 217.70 -0.15 -0.1% 69,224,776 217.67 10.7 +4.2% 2,599,224 55.9% 44.1%
24-Aug-2016 218.80 218.91 217.36 217.85 -1.12 -0.5% 71,728,949 218.21 10.2 +14.8% 1,901,143 37.0% 63.0%
23-Aug-2016 219.25 219.60 218.90 218.97 +0.44 +0.2% 53,399,159 219.26 8.9 +2.5% 2,226,238 36.3% 63.7%
22-Aug-2016 218.26 218.80 217.83 218.53 -0.01 0.0% 61,368,766 218.34 8.7 +1.4% 2,105,192 48.1% 51.9%
19-Aug-2016 218.31 218.75 217.74 218.54 -0.32 -0.1% 75,443,004 218.37 8.6 -2.1% 2,453,772 51.5% 48.5%
18-Aug-2016 218.34 218.90 218.21 218.86 +0.49 +0.2% 52,989,266 218.60 8.8 -6.2% 1,958,310 38.8% 61.2%
17-Aug-2016 218.00 218.53 217.02 218.37 +0.41 +0.2% 75,134,339 217.80 9.4 -4.7% 2,419,520 42.2% 57.8%
16-Aug-2016 218.60 218.68 217.96 217.96 -1.13 -0.5% 53,213,621 218.33 9.8 +9.5% 2,129,081 37.2% 62.8%
15-Aug-2016 218.89 219.50 218.88 219.09 +0.63 +0.3% 49,813,482 219.27 9.0 +0.3% 1,772,867 43.1% 56.9%
12-Aug-2016 218.29 218.71 217.99 218.46 -0.19 -0.1% 61,313,544 218.38 8.9 -1.1% 2,546,196 56.1% 43.9%
11-Aug-2016 218.26 218.94 217.95 218.65 +1.01 +0.5% 72,504,270 218.63 9.1 -4.9% 2,594,619 54.6% 45.4%
10-Aug-2016 218.31 218.40 217.23 217.64 -0.54 -0.2% 57,941,092 217.72 9.5 +6.4% 1,396,240 33.6% 66.4%
9-Aug-2016 218.13 218.76 217.80 218.18 +0.13 +0.1% 51,251,728 218.28 8.9 +1.8% 1,483,584 38.3% 61.7%
8-Aug-2016 218.40 218.52 217.74 218.05 -0.13 -0.1% 39,906,479 218.06 8.8 -2.2% 1,281,109 38.0% 62.0%
5-Aug-2016 217.21 218.23 217.07 218.18 +1.77 +0.8% 71,892,161 217.93 9.0 -11.7% 4,531,113 65.6% 34.4%
4-Aug-2016 216.31 216.78 214.25 216.41 +0.23 +0.1% 46,585,528 216.35 10.2 -0.9% 1,404,503 39.0% 61.0%
3-Aug-2016 215.48 216.24 215.13 216.18 +0.63 +0.3% 53,993,626 215.80 10.3 -5.5% 2,022,592 53.3% 46.7%
2-Aug-2016 216.65 216.83 214.57 215.55 -1.39 -0.6% 92,295,506 215.42 10.9 +10.5% 2,776,792 49.1% 50.9%
1-Aug-2016 217.19 217.65 216.40 216.94 -0.18 -0.1% 73,311,422 216.90 9.8 +1.0% 1,658,967 33.8% 66.2%
29-Jul-2016 216.46 217.54 216.13 217.12 +0.35 +0.2% 79,519,436 217.05 9.7 -6.3% 3,166,727 46.1% 53.9%
28-Jul-2016 216.29 217.11 215.75 216.77 +0.25 +0.1% 65,035,718 216.40 10.4 +1.4% 2,605,217 58.3% 41.7%
27-Jul-2016 217.19 217.27 215.62 216.52 -0.23 -0.1% 84,083,893 216.48 10.2 -1.5% 1,764,673 37.8% 62.2%
26-Jul-2016 216.53 217.17 215.76 216.75 +0.10 0.0% 70,080,493 216.47 10.4 +2.1% 1,515,286 34.6% 65.4%
25-Jul-2016 217.00 217.06 215.97 216.65 -0.59 -0.3% 55,873,147 216.38 10.2 +4.4% 1,327,946 33.2% 66.8%
22-Jul-2016 216.41 217.30 216.10 217.24 +0.98 +0.5% 62,787,477 216.89 9.8 -6.5% 2,488,961 50.0% 50.0%
21-Jul-2016 216.96 217.22 215.75 216.26 -0.82 -0.4% 67,777,310 216.51 10.4 +6.8% 2,396,570 33.3% 66.7%
20-Jul-2016 216.75 217.37 216.24 217.09 +0.90 +0.4% 58,159,457 217.01 9.8 -0.9% 2,518,410 45.0% 55.0%
19-Jul-2016 215.92 216.23 215.63 216.19 -0.22 -0.1% 54,345,728 215.92 9.9 -1.2% 1,676,785 39.7% 60.3%
18-Jul-2016 215.97 216.60 215.67 216.41 +0.58 +0.3% 58,725,918 216.33 10.0 -3.7% 1,395,742 40.2% 59.8%
15-Jul-2016 216.78 217.01 215.31 215.83 -0.29 -0.1% 107,155,401 215.95 10.4 -2.4% 2,793,554 43.5% 56.5%
14-Jul-2016 216.40 216.67 215.66 216.12 +1.20 +0.6% 91,230,870 216.23 10.6 -0.3% 3,630,364 50.4% 49.6%
13-Jul-2016 215.44 215.45 214.35 214.92 -0.03 0.0% 87,324,129 214.91 10.6 -1.9% 2,452,781 37.2% 62.8%
12-Jul-2016 214.53 215.30 213.43 214.95 +1.55 +0.7% 101,275,629 214.91 10.8 -1.7% 3,566,615 56.1% 43.9%
11-Jul-2016 213.19 214.07 212.95 213.40 +0.75 +0.4% 73,633,937 213.63 11.0 +4.9% 2,670,257 54.0% 46.0%
8-Jul-2016 211.05 212.94 210.78 212.65 +3.12 +1.5% 133,970,972 212.10 10.5 -13.2% 5,148,428 52.8% 47.2%
7-Jul-2016 209.87 210.65 208.63 209.53 -0.13 -0.1% 85,593,827 209.59 12.1 -0.7% 2,647,318 47.3% 52.7%
6-Jul-2016 207.83 209.80 207.06 209.66 +1.25 +0.6% 96,021,491 208.60 12.2 -4.0% 2,545,579 37.8% 62.2%
5-Jul-2016 208.95 209.08 207.71 208.41 -1.51 -0.7% 109,803,713 208.33 12.7 +3.0% 2,160,559 30.8% 69.2%
1-Jul-2016 209.36 210.49 209.29 209.92 +0.45 +0.2% 106,055,333 209.99 12.3 -6.0% 3,150,963 40.5% 59.5%
30-Jun-2016 207.21 209.54 206.56 209.48 +2.82 +1.4% 165,021,948 208.34 13.1 -8.0% 4,595,300 39.0% 61.0%
29-Jun-2016 204.84 206.93 204.72 206.66 +3.46 +1.7% 137,328,614 206.01 14.3 -12.2% 3,866,824 37.0% 63.0%
28-Jun-2016 201.48 203.23 201.12 203.20 +3.60 +1.8% 159,382,399 202.09 16.3 -18.3% 3,610,556 42.1% 57.9%
27-Jun-2016 201.59 201.60 198.65 199.60 -3.53 -1.7% 248,988,660 199.70 19.9 -3.8% 4,504,263 37.1% 62.9%
24-Jun-2016 203.63 210.85 202.72 203.13 -7.68 -3.6% 333,444,397 204.70 20.7 +43.8% 6,198,593 35.1% 64.9%
23-Jun-2016 209.81 210.87 209.27 210.81 +2.71 +1.3% 102,731,356 210.04 14.4 -20.2% 3,355,446 46.5% 53.5%
22-Jun-2016 208.65 209.50 207.93 208.10 -0.34 -0.2% 95,560,471 208.63 18.0 +15.3% 3,482,836 45.1% 54.9%
21-Jun-2016 208.30 208.92 207.78 208.44 +0.59 +0.3% 72,461,663 208.36 15.6 +3.5% 2,022,521 44.2% 55.8%
20-Jun-2016 208.82 209.61 207.75 207.85 +1.33 +0.6% 82,789,603 208.81 15.1 -7.2% 2,237,199 32.6% 67.4%
17-Jun-2016 207.17 207.20 205.75 206.52 -0.77 -0.4% 117,055,748 206.55 16.3 +5.4% 3,362,697 51.1% 48.9%
16-Jun-2016 207.75 208.57 205.59 208.37 -0.46 -0.2% 149,533,065 207.10 15.4 -3.0% 4,073,364 41.7% 58.3%
15-Jun-2016 208.04 209.36 207.53 207.75 -0.29 -0.1% 109,124,496 208.69 15.9 -0.4% 2,548,601 47.5% 52.5%
14-Jun-2016 208.00 208.74 206.92 208.04 -0.41 -0.2% 125,059,286 207.69 16.0 +0.7% 3,217,478 37.1% 62.9%
13-Jun-2016 209.36 210.37 208.35 208.45 -1.62 -0.8% 117,751,153 209.34 15.9 +20.3% 2,539,044 38.0% 62.0%
10-Jun-2016 210.46 210.86 209.43 210.07 -2.01 -0.9% 113,829,158 210.13 13.2 +19.0% 3,797,712 39.9% 60.1%
9-Jun-2016 211.51 212.22 211.19 212.08 -0.29 -0.1% 73,786,869 211.67 11.1 +5.1% 2,281,441 37.3% 62.7%
8-Jun-2016 211.84 212.52 211.69 212.37 +0.69 +0.3% 66,170,920 212.17 10.5 +0.1% 2,167,628 44.4% 55.6%
7-Jun-2016 211.52 212.34 211.50 211.68 +0.33 +0.2% 60,974,761 211.91 10.5 +2.1% 1,992,009 50.4% 49.6%
6-Jun-2016 210.70 211.77 210.51 211.35 +1.07 +0.5% 64,887,045 211.26 10.3 0.0% 2,297,334 48.4% 51.6%
3-Jun-2016 210.25 210.69 208.86 210.28 -0.63 -0.3% 101,757,126 209.90 10.3 -2.6% 2,754,333 44.4% 55.6%
2-Jun-2016 209.80 210.93 209.24 210.91 +0.64 +0.3% 63,044,749 210.17 10.6 -2.9% 1,988,964 45.0% 55.0%
1-Jun-2016 209.12 210.48 208.89 210.27 +0.43 +0.2% 69,936,215 209.80 10.9 +1.1% 1,710,153 41.1% 58.9%
31-May-2016 210.56 210.69 209.18 209.84 -0.40 -0.2% 109,879,380 209.97 10.8 +2.5% 1,980,398 29.3% 70.7%
27-May-2016 209.53 210.25 209.47 210.24 +0.90 +0.4% 64,211,214 209.88 10.5 -4.4% 2,544,687 46.4% 53.6%
26-May-2016 209.44 209.71 208.97 209.34 +0.06 0.0% 55,280,699 209.33 11.0 -0.2% 1,766,685 39.1% 60.9%
25-May-2016 208.67 209.77 207.87 209.28 +1.41 +0.7% 79,221,525 209.35 11.0 -3.5% 3,093,427 45.7% 54.3%
24-May-2016 206.17 208.24 206.14 207.87 +2.66 +1.3% 93,537,808 207.54 11.4 -10.9% 2,583,201 38.9% 61.1%
23-May-2016 205.51 205.84 204.99 205.21 -0.28 -0.1% 58,682,576 205.43 12.8 -1.0% 1,557,889 39.3% 60.7%
20-May-2016 204.92 206.10 204.86 205.49 +1.29 +0.6% 104,990,408 205.54 12.9 -8.4% 3,208,751 42.1% 57.9%
19-May-2016 204.06 204.54 202.78 204.20 -0.71 -0.3% 115,430,507 203.59 14.1 +3.0% 3,290,157 32.8% 67.2%
18-May-2016 204.44 206.30 203.63 204.91 +0.06 0.0% 123,493,379 204.88 13.7 +0.7% 3,201,420 34.5% 65.5%
17-May-2016 206.46 206.80 204.23 204.85 -1.93 -0.9% 114,924,940 205.36 13.6 +8.6% 2,334,418 29.4% 70.6%
16-May-2016 204.96 207.34 204.89 206.78 +2.02 +1.0% 77,486,827 206.40 12.5 -6.7% 1,884,026 38.4% 61.6%
13-May-2016 206.21 206.86 204.38 204.76 -1.80 -0.9% 96,474,630 205.58 13.5 +5.7% 2,922,986 36.4% 63.6%
12-May-2016 207.29 207.49 205.37 206.56 +0.06 0.0% 89,586,308 206.41 12.7 +0.4% 2,214,815 39.3% 60.7%
11-May-2016 207.91 208.54 206.50 206.50 -1.95 -0.9% 81,726,989 207.36 12.7 +9.3% 2,075,487 43.0% 57.0%
10-May-2016 206.72 208.50 206.64 208.45 +2.56 +1.2% 77,472,207 207.74 11.6 -8.3% 2,608,256 40.8% 59.2%
9-May-2016 205.57 206.40 205.36 205.89 +0.17 +0.1% 74,374,922 205.92 12.7 -5.6% 1,484,526 39.6% 60.4%
6-May-2016 204.06 205.77 203.88 205.72 +0.75 +0.4% 89,315,004 204.88 13.4 -5.1% 2,492,345 40.1% 59.9%
5-May-2016 205.56 205.98 204.47 204.97 -0.04 0.0% 67,619,222 205.14 14.1 -0.7% 1,631,412 40.4% 59.6%
4-May-2016 204.99 205.85 204.42 205.01 -1.15 -0.6% 92,243,810 205.04 14.2 +6.0% 1,971,326 38.6% 61.4%
3-May-2016 206.52 206.80 205.28 206.16 -1.81 -0.9% 106,422,142 206.04 13.4 +10.0% 1,960,504 32.4% 67.6%
2-May-2016 206.92 208.18 206.41 207.97 +1.64 +0.8% 62,188,015 207.29 12.2 -11.3% 1,584,008 40.5% 59.5%
29-Apr-2016 206.72 207.13 205.03 206.33 -1.12 -0.5% 142,424,137 205.99 13.7 +3.5% 3,543,153 42.1% 57.9%
28-Apr-2016 208.46 209.76 206.96 207.45 -1.90 -0.9% 97,216,169 208.46 13.3 +12.9% 2,220,567 37.5% 62.5%
27-Apr-2016 208.47 209.81 208.05 209.35 +0.43 +0.2% 77,329,437 208.96 11.8 -0.7% 2,042,408 45.2% 54.8%
26-Apr-2016 209.04 209.52 208.36 208.92 +0.31 +0.1% 75,864,174 208.87 11.8 0.0% 1,850,165 57.9% 42.1%
25-Apr-2016 208.26 208.66 207.54 208.61 -0.36 -0.2% 66,166,494 208.09 11.8 +4.1% 1,473,289 39.0% 61.0%