SPDR S&P 500

SPY

243.19

+0.24

+0.1%

Please Subscribe or Register

Login|Subscribe|Register

Stock Price
Open: 242.97
Prev. Close: 242.95
Low/Hi: 242.64 - 243.47
52-Week: 198.65 - 245.01
Volumes
Equity: 16,903,870
90-Day Avg: 76,236,492
Option: 555,132
90-Day Avg: 2,704,713
Volatility
Today: 2.9
20-Day: 6.5
52-Week: 8.5
30-Day IV: 8.2 -0.3
IV Rank: 0.47 (Moderate)
Fundamental
Dividend: 15-Sep $1.058 (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

?

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

Equity Option
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
22-Jun-2017 242.97 243.47 242.64 -- +0.24 +0.1% 16,903,870 -- 8.2 -3.7% 555,132 44.1% 55.9%
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%
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%