SPDRR RUSSELL 1000 ETF (ONEK) Exchange: NYSE ARCA
Data as of May 2, 2025
$119.75 ($0.14) 0.12%
SPDRR RUSSELL 1000 ETF - Daily Information
Click for more stock information on SPDRR RUSSELL 1000 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $119.77 |
| Previous Close | $119.75 |
| High | $120.26 |
| Low | $119.74 |
| Adjusted Open | $119.77 |
| Previous Adjusted Close | $119.75 |
| Adjusted High | $120.26 |
| Adjusted Low | $119.74 |
About SPDRR RUSSELL 1000 ETF (ONEK)
DELISTED - In seeking to track the performance of the Russell 1000 Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index measures the performance of the large-cap segment of the U.S. equity universe. It is a subset of the Russell 3000® Index and includes approximately 1,000 of the largest securities based on a combination of their market cap and current index membership. The Russell 1000 Index represents approximately 90% of the U.S. market. The Russell 1000 Index is constructed to provide a comprehensive and unbiased barometer for the large-cap segment and is completely reconstituted annually to ensure new and growing equities are reflected. As of August 31, 2016, a significant portion of the Index comprised companies in the technology and financial sectors, although this may change from time to time. As of August 31, 2016, the Index comprised 1,000 stocks.The Index is sponsored by Frank Russell Company (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDRR RUSSELL 1000 ETF (ONEK)
Historical Stock Data for SPDRR RUSSELL 1000 ETF (ONEK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-13 | $119.77 | $120.26 | $119.74 | $119.75 | $119.75 | 7,638 |
| 2017-10-12 | $119.45 | $119.83 | $119.45 | $119.61 | $119.61 | 1,705 |
| 2017-10-11 | $119.20 | $119.70 | $119.20 | $119.57 | $119.57 | 1,128 |
| 2017-10-10 | $119.54 | $119.54 | $119.37 | $119.44 | $119.44 | 1,165 |
| 2017-10-09 | $119.60 | $119.60 | $119.39 | $119.42 | $119.42 | 1,248 |
| 2017-10-06 | $119.08 | $119.66 | $119.08 | $119.38 | $119.38 | 3,465 |
| 2017-10-05 | $119.53 | $119.53 | $118.91 | $119.49 | $119.49 | 3,763 |
| 2017-10-04 | $119.37 | $119.37 | $118.53 | $118.82 | $118.82 | 7,599 |
| 2017-10-03 | $118.18 | $118.63 | $118.18 | $118.62 | $118.62 | 7,018 |
| 2017-10-02 | $118.42 | $118.43 | $118.13 | $118.13 | $118.13 | 10,823 |
| 2017-09-29 | $117.80 | $118.08 | $117.80 | $117.96 | $117.96 | 4,664 |
| 2017-09-28 | $117.38 | $117.47 | $117.37 | $117.39 | $117.39 | 2,294 |
| 2017-09-27 | $117.31 | $117.45 | $116.94 | $117.45 | $117.45 | 3,085 |
| 2017-09-26 | $117.23 | $117.23 | $116.84 | $116.84 | $116.84 | 2,357 |
| 2017-09-25 | $116.91 | $117.16 | $116.63 | $116.81 | $116.81 | 4,001 |
| 2017-09-22 | $116.89 | $117.22 | $116.89 | $117.05 | $117.05 | 6,629 |
| 2017-09-21 | $117.01 | $117.27 | $116.98 | $117.17 | $117.17 | 10,360 |
| 2017-09-20 | $118.38 | $118.38 | $117.07 | $117.07 | $117.07 | 1,904 |
| 2017-09-19 | $117.68 | $117.68 | $117.24 | $117.38 | $117.38 | 1,917 |
| 2017-09-18 | $117.39 | $117.78 | $117.13 | $117.35 | $117.35 | 3,671 |
| 2017-09-15 | $116.83 | $117.11 | $116.80 | $116.80 | $116.80 | 1,533 |
| 2017-09-14 | $117.81 | $117.81 | $117.23 | $117.31 | $116.75 | 2,443 |
| 2017-09-13 | $117.30 | $117.32 | $117.21 | $117.32 | $116.76 | 16,819 |
| 2017-09-12 | $117.10 | $117.45 | $117.10 | $117.20 | $116.64 | 13,355 |
| 2017-09-11 | $116.24 | $117.08 | $116.24 | $117.05 | $116.49 | 4,598 |
| 2017-09-08 | $116.15 | $116.15 | $115.72 | $115.92 | $115.37 | 925 |
| 2017-09-07 | $116.17 | $116.17 | $115.56 | $115.68 | $115.13 | 3,020 |
| 2017-09-06 | $116.04 | $116.08 | $115.55 | $115.83 | $115.28 | 8,205 |
| 2017-09-05 | $116.15 | $116.15 | $115.25 | $115.25 | $114.70 | 2,554 |
| 2017-09-01 | $116.38 | $116.54 | $116.21 | $116.44 | $115.88 | 3,469 |
| 2017-08-31 | $115.95 | $116.14 | $115.76 | $116.08 | $115.53 | 1,884 |
| 2017-08-30 | $114.78 | $115.44 | $114.78 | $115.39 | $114.84 | 2,347 |
| 2017-08-29 | $114.23 | $114.82 | $114.23 | $114.82 | $114.27 | 8,542 |
| 2017-08-28 | $114.85 | $114.85 | $114.57 | $114.66 | $114.11 | 2,500 |
| 2017-08-25 | $114.89 | $114.98 | $114.70 | $114.72 | $114.17 | 1,548 |
| 2017-08-24 | $114.69 | $114.79 | $114.49 | $114.49 | $113.94 | 4,826 |
| 2017-08-23 | $114.74 | $114.78 | $114.74 | $114.75 | $114.20 | 1,367 |
| 2017-08-22 | $114.52 | $115.04 | $114.52 | $114.98 | $114.43 | 3,598 |
| 2017-08-21 | $113.67 | $114.09 | $113.67 | $113.89 | $113.34 | 2,867 |
| 2017-08-18 | $114.73 | $114.73 | $113.53 | $113.79 | $113.25 | 3,189 |
| 2017-08-17 | $116.25 | $116.25 | $114.43 | $114.49 | $113.94 | 1,243 |
| 2017-08-16 | $116.54 | $116.54 | $115.54 | $115.57 | $115.02 | 4,120 |
| 2017-08-15 | $115.77 | $115.77 | $115.54 | $115.54 | $114.99 | 750 |
| 2017-08-14 | $115.41 | $115.94 | $115.41 | $115.94 | $115.39 | 3,342 |
| 2017-08-11 | $114.46 | $114.62 | $114.46 | $114.46 | $113.91 | 2,191 |
| 2017-08-10 | $115.09 | $115.09 | $114.43 | $114.43 | $113.88 | 2,501 |
| 2017-08-09 | $115.37 | $116.08 | $115.09 | $115.75 | $115.19 | 3,527 |
| 2017-08-08 | $115.89 | $116.96 | $115.59 | $115.63 | $115.08 | 9,086 |
| 2017-08-07 | $116.38 | $116.38 | $115.88 | $116.36 | $115.80 | 3,775 |
| 2017-08-04 | $116.88 | $116.88 | $116.11 | $116.25 | $115.69 | 2,172 |
| 2017-08-03 | $116.22 | $116.22 | $115.72 | $115.97 | $115.42 | 2,147 |
| 2017-08-02 | $116.43 | $116.43 | $115.55 | $116.02 | $115.46 | 3,582 |
| 2017-08-01 | $116.38 | $116.38 | $115.81 | $116.30 | $115.74 | 21,249 |
| 2017-07-31 | $115.91 | $116.00 | $115.84 | $115.92 | $115.37 | 3,023 |
| 2017-07-28 | $116.11 | $116.11 | $115.57 | $115.73 | $115.17 | 1,739 |
| 2017-07-27 | $116.64 | $116.64 | $115.16 | $115.88 | $115.33 | 6,081 |
| 2017-07-26 | $116.50 | $116.50 | $116.05 | $116.50 | $115.94 | 2,757 |
| 2017-07-25 | $115.98 | $116.51 | $115.98 | $116.31 | $115.75 | 4,742 |
| 2017-07-24 | $115.90 | $115.90 | $115.54 | $115.81 | $115.26 | 1,430 |
| 2017-07-21 | $115.91 | $116.03 | $115.91 | $115.91 | $115.36 | 1,575 |
| 2017-07-20 | $116.07 | $116.07 | $115.71 | $115.92 | $115.36 | 1,636 |
| 2017-07-19 | $115.83 | $116.02 | $115.67 | $116.02 | $115.47 | 4,051 |
| 2017-07-18 | $115.28 | $115.48 | $114.98 | $115.31 | $114.76 | 8,182 |
| 2017-07-17 | $115.07 | $115.48 | $115.07 | $115.30 | $114.75 | 1,920 |
| 2017-07-14 | $115.04 | $115.30 | $114.71 | $115.27 | $114.72 | 2,293 |
| 2017-07-13 | $114.65 | $114.93 | $114.45 | $114.45 | $113.90 | 1,733 |
| 2017-07-12 | $114.74 | $114.74 | $114.50 | $114.70 | $114.15 | 2,621 |
| 2017-07-11 | $113.92 | $113.92 | $113.14 | $113.79 | $113.24 | 8,171 |
| 2017-07-10 | $113.95 | $114.08 | $113.59 | $113.84 | $113.30 | 4,652 |
| 2017-07-07 | $113.47 | $113.92 | $113.38 | $113.54 | $113.00 | 2,137 |
| 2017-07-06 | $113.47 | $113.65 | $112.82 | $112.82 | $112.28 | 8,087 |
| 2017-07-05 | $114.36 | $114.36 | $113.73 | $114.31 | $113.76 | 3,427 |
| 2017-07-03 | $114.42 | $114.42 | $113.98 | $113.98 | $113.44 | 1,884 |
| 2017-06-30 | $114.07 | $114.07 | $113.48 | $113.83 | $113.29 | 4,385 |
| 2017-06-29 | $113.61 | $113.67 | $112.88 | $113.67 | $113.13 | 1,965 |
| 2017-06-28 | $113.24 | $114.60 | $113.24 | $114.25 | $113.70 | 2,490 |
| 2017-06-27 | $114.16 | $114.16 | $113.30 | $113.30 | $112.76 | 36,046 |
| 2017-06-26 | $114.15 | $114.58 | $114.15 | $114.52 | $113.97 | 8,869 |
| 2017-06-23 | $114.04 | $114.46 | $113.95 | $114.45 | $113.90 | 6,666 |
| 2017-06-22 | $114.27 | $114.45 | $113.80 | $113.93 | $113.38 | 3,313 |
| 2017-06-21 | $114.52 | $114.52 | $113.55 | $113.55 | $113.01 | 32,727 |
| 2017-06-20 | $114.57 | $114.67 | $113.70 | $113.70 | $113.16 | 5,156 |
| 2017-06-19 | $114.50 | $114.93 | $114.42 | $114.66 | $114.11 | 2,945 |
| 2017-06-16 | $113.94 | $113.94 | $113.49 | $113.62 | $113.08 | 2,898 |
| 2017-06-15 | $113.91 | $114.71 | $113.80 | $114.71 | $113.62 | 91,180 |
| 2017-06-14 | $114.92 | $114.92 | $114.38 | $114.61 | $113.53 | 3,300 |
| 2017-06-13 | $114.66 | $114.94 | $114.31 | $114.46 | $113.37 | 4,387 |
| 2017-06-12 | $113.99 | $114.16 | $113.96 | $114.10 | $113.02 | 3,951 |
| 2017-06-09 | $114.92 | $114.92 | $114.21 | $114.44 | $113.35 | 1,801 |
| 2017-06-08 | $114.25 | $114.83 | $114.25 | $114.55 | $113.46 | 6,288 |
| 2017-06-07 | $114.32 | $114.32 | $114.01 | $114.31 | $113.23 | 701 |
| 2017-06-06 | $114.73 | $114.73 | $114.25 | $114.28 | $113.19 | 3,969 |
| 2017-06-05 | $115.13 | $115.13 | $114.42 | $114.78 | $113.69 | 3,725 |
| 2017-06-02 | $114.19 | $114.77 | $114.19 | $114.77 | $113.68 | 2,374 |
| 2017-06-01 | $113.75 | $114.21 | $113.51 | $114.06 | $112.98 | 2,744 |
| 2017-05-31 | $113.19 | $113.30 | $112.99 | $113.30 | $112.23 | 1,945 |
| 2017-05-30 | $113.29 | $113.35 | $113.28 | $113.35 | $112.28 | 2,201 |
| 2017-05-26 | $113.44 | $113.63 | $113.40 | $113.61 | $112.53 | 1,683 |
| 2017-05-25 | $113.42 | $113.56 | $112.99 | $113.40 | $112.32 | 11,028 |
| 2017-05-24 | $112.99 | $113.16 | $112.64 | $113.16 | $112.09 | 5,504 |
| 2017-05-23 | $112.84 | $112.84 | $112.58 | $112.60 | $111.53 | 3,311 |
| 2017-05-22 | $112.08 | $112.54 | $112.08 | $112.53 | $111.46 | 2,677 |
| 2017-05-19 | $111.77 | $112.17 | $111.77 | $112.17 | $111.11 | 2,845 |
| 2017-05-18 | $111.00 | $111.55 | $110.95 | $111.36 | $110.30 | 5,849 |
| 2017-05-17 | $111.90 | $111.92 | $111.07 | $111.07 | $110.02 | 11,105 |
| 2017-05-16 | $113.39 | $113.39 | $112.65 | $112.65 | $111.58 | 663 |
| 2017-05-15 | $112.51 | $112.88 | $112.51 | $112.80 | $111.73 | 2,730 |
| 2017-05-12 | $111.99 | $112.35 | $111.90 | $112.35 | $111.28 | 10,404 |
| 2017-05-11 | $112.96 | $112.96 | $111.99 | $112.45 | $111.38 | 4,776 |
| 2017-05-10 | $112.35 | $112.69 | $112.35 | $112.59 | $111.52 | 3,016 |
| 2017-05-09 | $112.81 | $112.81 | $112.30 | $112.30 | $111.24 | 2,040 |
| 2017-05-08 | $112.57 | $112.61 | $112.33 | $112.56 | $111.49 | 2,659 |
| 2017-05-05 | $111.86 | $112.40 | $111.86 | $112.38 | $111.31 | 3,394 |
| 2017-05-04 | $112.69 | $112.69 | $111.84 | $111.90 | $110.84 | 6,482 |
| 2017-05-03 | $112.15 | $112.15 | $111.78 | $111.83 | $110.77 | 9,520 |
| 2017-05-02 | $112.15 | $112.25 | $111.82 | $112.17 | $111.11 | 11,279 |
| 2017-05-01 | $111.85 | $112.33 | $111.85 | $112.33 | $111.26 | 7,731 |
| 2017-04-28 | $112.52 | $112.52 | $111.52 | $111.82 | $110.76 | 5,031 |
| 2017-04-27 | $111.85 | $112.33 | $111.85 | $112.29 | $111.23 | 4,630 |
| 2017-04-26 | $112.67 | $112.67 | $112.06 | $112.19 | $111.13 | 6,242 |
| 2017-04-25 | $112.00 | $112.24 | $112.00 | $112.07 | $111.01 | 4,672 |
| 2017-04-24 | $111.42 | $111.43 | $111.42 | $111.43 | $110.37 | 767 |
| 2017-04-21 | $110.68 | $110.68 | $110.25 | $110.42 | $109.38 | 2,978 |
| 2017-04-20 | $110.27 | $110.52 | $110.27 | $110.52 | $109.47 | 4,104 |
| 2017-04-19 | $110.19 | $110.19 | $109.83 | $109.83 | $108.79 | 1,532 |
| 2017-04-18 | $109.91 | $109.91 | $109.46 | $109.72 | $108.68 | 3,934 |
| 2017-04-17 | $109.80 | $109.95 | $109.58 | $109.94 | $108.90 | 3,223 |
| 2017-04-13 | $109.91 | $109.92 | $109.46 | $109.46 | $108.42 | 1,158 |
| 2017-04-12 | $110.28 | $110.28 | $109.90 | $109.97 | $108.92 | 2,950 |
| 2017-04-11 | $110.67 | $110.67 | $109.57 | $110.06 | $109.01 | 3,127 |
| 2017-04-10 | $110.29 | $110.89 | $110.29 | $110.57 | $109.52 | 2,926 |
| 2017-04-07 | $110.20 | $110.72 | $110.20 | $110.36 | $109.31 | 1,810 |
| 2017-04-06 | $110.32 | $110.70 | $110.27 | $110.64 | $109.59 | 4,159 |
| 2017-04-05 | $111.30 | $111.30 | $110.66 | $110.66 | $109.61 | 3,415 |
| 2017-04-04 | $110.49 | $110.76 | $110.27 | $110.76 | $109.71 | 4,796 |
| 2017-04-03 | $111.33 | $111.33 | $110.02 | $110.64 | $109.59 | 3,368 |
| 2017-03-31 | $110.89 | $111.00 | $110.81 | $110.95 | $109.90 | 1,637 |
| 2017-03-30 | $111.06 | $111.06 | $110.88 | $110.96 | $109.91 | 1,280 |
| 2017-03-29 | $110.38 | $110.63 | $110.38 | $110.62 | $109.57 | 2,887 |
| 2017-03-28 | $109.46 | $110.63 | $109.46 | $110.63 | $109.58 | 2,295 |
| 2017-03-27 | $109.56 | $109.56 | $108.82 | $109.40 | $108.36 | 4,975 |
| 2017-03-24 | $110.34 | $110.34 | $109.59 | $109.59 | $108.55 | 2,227 |
| 2017-03-23 | $110.16 | $110.41 | $109.60 | $109.83 | $108.79 | 3,181 |
| 2017-03-22 | $109.26 | $109.85 | $109.20 | $109.77 | $108.73 | 1,355 |
| 2017-03-21 | $110.95 | $110.95 | $109.76 | $109.76 | $108.72 | 4,646 |
| 2017-03-20 | $111.88 | $111.88 | $110.95 | $111.16 | $110.11 | 2,431 |
| 2017-03-17 | $111.35 | $111.57 | $111.35 | $111.47 | $110.41 | 1,084 |
| 2017-03-16 | $112.32 | $112.32 | $111.69 | $111.91 | $110.39 | 1,468 |
| 2017-03-15 | $111.70 | $111.74 | $111.20 | $111.65 | $110.13 | 2,352 |
| 2017-03-14 | $111.04 | $111.21 | $110.89 | $111.08 | $109.57 | 2,419 |
| 2017-03-13 | $111.59 | $111.62 | $111.40 | $111.53 | $110.01 | 1,694 |
| 2017-03-10 | $111.74 | $111.74 | $111.19 | $111.36 | $109.84 | 1,464 |
| 2017-03-09 | $110.99 | $111.30 | $110.84 | $111.00 | $109.49 | 2,740 |
| 2017-03-08 | $111.57 | $111.57 | $111.22 | $111.37 | $109.85 | 3,333 |
| 2017-03-07 | $111.41 | $111.66 | $111.22 | $111.22 | $109.71 | 2,243 |
| 2017-03-06 | $111.45 | $111.61 | $111.32 | $111.58 | $110.06 | 2,848 |
| 2017-03-03 | $111.82 | $111.99 | $111.75 | $111.75 | $110.23 | 934 |
| 2017-03-02 | $112.63 | $112.63 | $111.82 | $111.93 | $110.41 | 2,529 |
| 2017-03-01 | $112.24 | $112.85 | $112.24 | $112.78 | $111.25 | 4,585 |
| 2017-02-28 | $111.11 | $111.46 | $110.98 | $111.02 | $109.51 | 3,876 |
| 2017-02-27 | $111.04 | $111.52 | $111.04 | $111.37 | $109.85 | 1,522 |
| 2017-02-24 | $110.89 | $111.18 | $110.88 | $111.18 | $109.67 | 3,028 |
| 2017-02-23 | $111.02 | $111.29 | $110.74 | $111.00 | $109.49 | 3,789 |
| 2017-02-22 | $111.43 | $111.43 | $110.91 | $110.91 | $109.40 | 3,783 |
| 2017-02-21 | $110.28 | $111.30 | $110.28 | $111.05 | $109.54 | 6,606 |
| 2017-02-17 | $109.72 | $110.30 | $109.72 | $110.23 | $108.73 | 7,853 |
| 2017-02-16 | $110.16 | $110.45 | $109.87 | $110.26 | $108.76 | 24,911 |
| 2017-02-15 | $110.18 | $110.50 | $110.18 | $110.50 | $109.00 | 1,357 |
| 2017-02-14 | $109.69 | $109.86 | $109.25 | $109.86 | $108.37 | 1,116 |
| 2017-02-13 | $109.24 | $109.60 | $109.16 | $109.37 | $107.88 | 16,882 |
| 2017-02-10 | $108.92 | $109.10 | $108.59 | $108.89 | $107.41 | 27,224 |
| 2017-02-09 | $108.36 | $108.75 | $108.07 | $108.66 | $107.18 | 6,800 |
| 2017-02-08 | $107.59 | $107.84 | $107.46 | $107.84 | $106.37 | 3,057 |
| 2017-02-07 | $108.15 | $108.15 | $107.64 | $107.84 | $106.37 | 5,712 |
| 2017-02-06 | $107.43 | $107.82 | $107.43 | $107.67 | $106.20 | 3,945 |
| 2017-02-03 | $107.07 | $108.01 | $107.07 | $107.78 | $106.31 | 8,079 |
| 2017-02-02 | $107.16 | $107.16 | $106.78 | $106.78 | $105.32 | 2,825 |
| 2017-02-01 | $107.15 | $107.46 | $106.84 | $106.99 | $105.53 | 10,877 |
| 2017-01-31 | $107.08 | $107.16 | $106.50 | $107.16 | $105.70 | 9,820 |
| 2017-01-30 | $107.86 | $107.86 | $106.55 | $107.15 | $105.69 | 3,484 |
| 2017-01-27 | $108.17 | $108.17 | $107.62 | $107.80 | $106.33 | 5,054 |
| 2017-01-26 | $108.02 | $108.02 | $107.79 | $107.97 | $106.50 | 2,585 |
| 2017-01-25 | $107.82 | $108.07 | $107.70 | $108.07 | $106.60 | 6,599 |
| 2017-01-24 | $106.72 | $107.21 | $106.66 | $107.16 | $105.70 | 3,761 |
| 2017-01-23 | $106.58 | $106.58 | $106.00 | $106.25 | $104.80 | 5,092 |
| 2017-01-20 | $107.06 | $107.06 | $106.38 | $106.74 | $105.29 | 10,359 |
| 2017-01-19 | $106.73 | $106.82 | $106.22 | $106.22 | $104.77 | 3,127 |
| 2017-01-18 | $106.50 | $106.61 | $106.35 | $106.35 | $104.90 | 4,783 |
| 2017-01-17 | $106.30 | $106.72 | $106.26 | $106.53 | $105.08 | 14,050 |
| 2017-01-13 | $106.55 | $107.10 | $106.55 | $106.96 | $105.50 | 1,425 |
| 2017-01-12 | $106.04 | $106.65 | $105.76 | $106.64 | $105.19 | 11,424 |
| 2017-01-11 | $106.96 | $106.96 | $106.28 | $106.59 | $105.14 | 1,758 |
| 2017-01-10 | $106.29 | $106.95 | $106.29 | $106.85 | $105.39 | 4,486 |
| 2017-01-09 | $107.21 | $107.21 | $106.46 | $106.58 | $105.13 | 7,154 |
| 2017-01-06 | $107.05 | $107.10 | $106.40 | $107.02 | $105.56 | 8,557 |
| 2017-01-05 | $106.95 | $106.95 | $106.14 | $106.14 | $104.69 | 2,859 |
| 2017-01-04 | $106.55 | $106.74 | $106.19 | $106.71 | $105.25 | 2,691 |
| 2017-01-03 | $106.37 | $106.37 | $105.08 | $105.50 | $104.06 | 6,081 |
| 2016-12-30 | $105.33 | $105.33 | $104.88 | $105.20 | $103.77 | 10,555 |
| 2016-12-29 | $105.70 | $105.70 | $105.33 | $105.45 | $104.01 | 4,447 |
| 2016-12-28 | $106.30 | $106.30 | $105.47 | $105.61 | $104.17 | 6,773 |
| 2016-12-27 | $106.63 | $106.63 | $106.32 | $106.43 | $104.99 | 5,083 |
| 2016-12-23 | $106.08 | $106.09 | $105.93 | $106.01 | $104.57 | 2,886 |
| 2016-12-22 | $105.94 | $105.99 | $105.50 | $105.50 | $104.06 | 3,134 |
| 2016-12-21 | $106.04 | $106.42 | $106.04 | $106.20 | $104.75 | 3,068 |
| 2016-12-20 | $106.55 | $106.55 | $106.07 | $106.41 | $104.96 | 13,722 |
| 2016-12-19 | $106.00 | $106.15 | $105.72 | $105.83 | $104.39 | 6,234 |
| 2016-12-16 | $106.76 | $106.76 | $105.67 | $105.92 | $104.48 | 14,567 |
| 2016-12-15 | $106.01 | $106.81 | $105.68 | $106.51 | $104.46 | 11,351 |
| 2016-12-14 | $107.24 | $107.24 | $106.01 | $106.48 | $104.43 | 5,769 |
| 2016-12-13 | $106.73 | $107.27 | $106.65 | $107.08 | $105.02 | 5,833 |
| 2016-12-12 | $106.96 | $106.96 | $105.94 | $106.05 | $104.01 | 7,446 |
| 2016-12-09 | $106.47 | $106.62 | $106.13 | $106.62 | $104.57 | 5,184 |
| 2016-12-08 | $105.88 | $106.18 | $105.86 | $106.05 | $104.01 | 6,402 |
| 2016-12-07 | $104.78 | $105.76 | $104.15 | $105.76 | $103.73 | 5,830 |
| 2016-12-06 | $103.72 | $104.35 | $103.62 | $104.32 | $102.31 | 19,770 |
| 2016-12-05 | $103.87 | $104.15 | $103.52 | $103.87 | $101.88 | 11,624 |
| 2016-12-02 | $103.02 | $103.58 | $103.02 | $103.21 | $101.23 | 1,917 |
| 2016-12-01 | $103.70 | $103.87 | $103.07 | $103.11 | $101.12 | 4,256 |
| 2016-11-30 | $104.87 | $104.87 | $104.03 | $104.03 | $102.03 | 4,936 |
| 2016-11-29 | $103.68 | $104.01 | $103.68 | $103.90 | $101.90 | 5,323 |
| 2016-11-28 | $104.27 | $104.33 | $103.73 | $103.73 | $101.74 | 5,455 |
| 2016-11-25 | $104.06 | $104.06 | $104.06 | $104.06 | $102.06 | 449 |
| 2016-11-23 | $103.56 | $103.86 | $103.56 | $103.70 | $101.71 | 1,914 |
| 2016-11-22 | $103.89 | $103.89 | $103.36 | $103.48 | $101.49 | 10,019 |
| 2016-11-21 | $102.90 | $103.50 | $102.90 | $103.50 | $101.51 | 4,502 |
| 2016-11-18 | $102.89 | $102.89 | $102.74 | $102.81 | $100.84 | 734 |
| 2016-11-17 | $102.98 | $102.99 | $102.71 | $102.98 | $101.00 | 9,667 |
| 2016-11-16 | $102.76 | $102.76 | $102.19 | $102.41 | $100.44 | 5,584 |
| 2016-11-15 | $102.48 | $102.66 | $102.00 | $102.56 | $100.59 | 20,675 |
| 2016-11-14 | $101.99 | $101.99 | $101.70 | $101.70 | $99.75 | 13,845 |
| 2016-11-11 | $101.87 | $101.87 | $101.25 | $101.73 | $99.78 | 2,623 |
| 2016-11-10 | $101.39 | $101.89 | $101.39 | $101.89 | $99.93 | 1,585 |
| 2016-11-09 | $100.20 | $101.19 | $100.20 | $101.19 | $99.25 | 2,165 |
| 2016-11-08 | $99.79 | $100.36 | $99.76 | $100.36 | $98.43 | 5,491 |
| 2016-11-07 | $99.71 | $99.82 | $99.15 | $99.82 | $97.90 | 1,969 |
| 2016-11-04 | $97.53 | $98.48 | $97.53 | $97.95 | $96.07 | 3,978 |
| 2016-11-03 | $98.58 | $98.58 | $97.66 | $97.66 | $95.79 | 3,220 |
| 2016-11-02 | $98.51 | $98.87 | $98.30 | $98.46 | $96.56 | 7,531 |
| 2016-11-01 | $99.76 | $99.76 | $98.49 | $98.88 | $96.98 | 4,023 |
| 2016-10-31 | $99.84 | $99.88 | $99.63 | $99.63 | $97.72 | 5,265 |
| 2016-10-28 | $100.35 | $100.35 | $99.38 | $99.68 | $97.76 | 1,502 |
| 2016-10-27 | $100.87 | $100.87 | $99.78 | $99.89 | $97.97 | 2,002 |
| 2016-10-26 | $99.99 | $99.99 | $99.98 | $99.98 | $98.05 | 875 |
| 2016-10-25 | $100.41 | $100.64 | $100.41 | $100.59 | $98.65 | 9,495 |
| 2016-10-24 | $100.82 | $100.89 | $100.75 | $100.75 | $98.81 | 2,859 |
| 2016-10-21 | $100.00 | $100.34 | $100.00 | $100.15 | $98.23 | 1,717 |
| 2016-10-20 | $100.09 | $100.51 | $99.91 | $100.51 | $98.58 | 1,155 |
| 2016-10-19 | $100.60 | $100.64 | $100.40 | $100.64 | $98.71 | 839 |
| 2016-10-18 | $100.63 | $100.63 | $100.06 | $100.28 | $98.35 | 47,377 |
| 2016-10-17 | $99.93 | $100.06 | $99.68 | $99.83 | $97.91 | 2,564 |
| 2016-10-14 | $100.58 | $100.58 | $100.00 | $100.08 | $98.16 | 1,695 |
| 2016-10-13 | $99.62 | $99.99 | $99.10 | $99.66 | $97.75 | 3,647 |
| 2016-10-12 | $100.32 | $100.32 | $100.23 | $100.32 | $98.39 | 1,955 |
| 2016-10-11 | $101.13 | $101.13 | $99.91 | $100.27 | $98.34 | 24,936 |
| 2016-10-10 | $101.59 | $101.59 | $101.48 | $101.56 | $99.61 | 2,791 |
| 2016-10-07 | $101.01 | $101.01 | $100.87 | $101.00 | $99.06 | 2,563 |
| 2016-10-06 | $101.04 | $101.35 | $101.04 | $101.34 | $99.39 | 1,227 |
| 2016-10-05 | $101.36 | $101.46 | $101.33 | $101.33 | $99.38 | 3,741 |
| 2016-10-04 | $100.64 | $100.64 | $100.51 | $100.51 | $98.58 | 1,038 |
| 2016-10-03 | $101.36 | $101.36 | $101.12 | $101.31 | $99.36 | 2,361 |
| 2016-09-30 | $101.57 | $101.96 | $101.31 | $101.96 | $100.00 | 2,837 |
| 2016-09-29 | $101.62 | $101.67 | $100.72 | $101.03 | $99.09 | 2,439 |
| 2016-09-28 | $100.81 | $101.60 | $100.81 | $101.55 | $99.60 | 2,033 |
| 2016-09-27 | $100.51 | $101.31 | $100.51 | $101.17 | $99.23 | 3,251 |
| 2016-09-26 | $100.81 | $100.85 | $100.69 | $100.69 | $98.76 | 1,672 |
| 2016-09-23 | $101.67 | $101.68 | $101.53 | $101.53 | $99.58 | 2,464 |
| 2016-09-22 | $102.15 | $102.15 | $101.76 | $101.99 | $100.03 | 2,342 |
| 2016-09-21 | $100.83 | $101.00 | $100.37 | $101.00 | $99.06 | 3,067 |
| 2016-09-20 | $100.49 | $100.49 | $100.20 | $100.29 | $98.36 | 2,563 |
| 2016-09-19 | $100.93 | $100.93 | $99.97 | $100.06 | $98.14 | 3,108 |
| 2016-09-16 | $100.09 | $100.18 | $99.66 | $99.99 | $98.07 | 5,253 |
| 2016-09-15 | $100.09 | $101.12 | $100.09 | $101.12 | $98.69 | 3,354 |
| 2016-09-14 | $100.37 | $100.37 | $99.85 | $99.93 | $97.53 | 1,836 |
| 2016-09-13 | $100.34 | $100.34 | $99.77 | $99.99 | $97.58 | 2,242 |
| 2016-09-12 | $99.82 | $101.61 | $99.82 | $101.55 | $99.11 | 6,097 |
| 2016-09-09 | $101.63 | $101.63 | $100.16 | $100.16 | $97.75 | 3,740 |
| 2016-09-08 | $102.43 | $102.86 | $102.43 | $102.60 | $100.13 | 2,642 |
| 2016-09-07 | $102.60 | $102.92 | $102.60 | $102.67 | $100.20 | 1,574 |
| 2016-09-06 | $102.31 | $102.64 | $102.22 | $102.64 | $100.16 | 1,120 |
| 2016-09-02 | $102.73 | $102.84 | $102.28 | $102.46 | $99.99 | 1,621 |
| 2016-09-01 | $102.29 | $102.29 | $101.33 | $101.79 | $99.34 | 8,348 |
| 2016-08-31 | $101.83 | $102.22 | $101.63 | $101.91 | $99.46 | 4,173 |
| 2016-08-30 | $102.51 | $102.51 | $102.09 | $102.11 | $99.65 | 684 |
| 2016-08-29 | $102.43 | $102.53 | $102.38 | $102.43 | $99.96 | 2,551 |
| 2016-08-26 | $102.45 | $102.56 | $101.47 | $101.47 | $99.03 | 1,471 |
| 2016-08-25 | $102.36 | $102.36 | $102.33 | $102.33 | $99.87 | 586 |
| 2016-08-24 | $102.37 | $102.51 | $101.86 | $102.00 | $99.54 | 14,705 |
| 2016-08-23 | $103.40 | $103.40 | $102.71 | $102.74 | $100.26 | 1,541 |
| 2016-08-22 | $102.53 | $102.54 | $102.10 | $102.43 | $99.96 | 3,769 |
| 2016-08-19 | $102.56 | $102.56 | $102.15 | $102.46 | $99.99 | 3,658 |
| 2016-08-18 | $102.41 | $102.49 | $102.41 | $102.49 | $100.02 | 741 |
| 2016-08-17 | $101.76 | $102.24 | $101.76 | $102.10 | $99.64 | 5,842 |
| 2016-08-16 | $102.51 | $102.54 | $102.21 | $102.21 | $99.75 | 1,394 |
| 2016-08-15 | $102.93 | $103.06 | $102.75 | $102.75 | $100.28 | 7,222 |
| 2016-08-12 | $102.66 | $102.66 | $102.29 | $102.38 | $99.92 | 11,251 |
| 2016-08-11 | $102.64 | $102.67 | $102.25 | $102.67 | $100.20 | 23,896 |
| 2016-08-10 | $102.15 | $102.38 | $101.97 | $102.17 | $99.71 | 12,464 |
| 2016-08-09 | $102.35 | $102.35 | $102.35 | $102.35 | $99.88 | 413 |
| 2016-08-08 | $102.70 | $102.70 | $102.28 | $102.28 | $99.82 | 625 |
| 2016-08-05 | $102.15 | $102.21 | $102.05 | $102.19 | $99.73 | 1,519 |
| 2016-08-04 | $101.39 | $101.59 | $101.39 | $101.59 | $99.14 | 596 |
| 2016-08-03 | $101.17 | $101.40 | $101.14 | $101.30 | $98.86 | 5,325 |
| 2016-08-02 | $101.46 | $101.46 | $100.76 | $101.17 | $98.73 | 1,849 |
| 2016-08-01 | $101.95 | $102.05 | $101.49 | $101.64 | $99.19 | 2,164 |
| 2016-07-29 | $101.62 | $101.96 | $101.46 | $101.84 | $99.38 | 926 |
| 2016-07-28 | $101.26 | $101.50 | $101.17 | $101.50 | $99.06 | 2,563 |
| 2016-07-27 | $101.59 | $101.59 | $101.27 | $101.59 | $99.14 | 1,619 |
| 2016-07-26 | $101.57 | $101.57 | $101.27 | $101.52 | $99.08 | 2,598 |
| 2016-07-25 | $101.95 | $101.95 | $101.20 | $101.44 | $98.99 | 3,892 |
| 2016-07-22 | $101.62 | $101.62 | $101.62 | $101.62 | $99.18 | 590 |
| 2016-07-21 | $101.77 | $101.80 | $101.24 | $101.24 | $98.80 | 2,981 |
| 2016-07-20 | $101.87 | $101.87 | $101.87 | $101.87 | $99.42 | 760 |
| 2016-07-19 | $101.09 | $101.16 | $101.07 | $101.14 | $98.71 | 5,128 |
| 2016-07-18 | $101.36 | $101.40 | $101.36 | $101.37 | $98.92 | 1,931 |
| 2016-07-15 | $101.87 | $101.87 | $100.82 | $101.25 | $98.81 | 4,924 |
| 2016-07-14 | $101.62 | $101.62 | $101.21 | $101.38 | $98.94 | 7,759 |
| 2016-07-13 | $100.81 | $100.99 | $100.58 | $100.91 | $98.48 | 3,553 |
| 2016-07-12 | $100.77 | $100.84 | $100.73 | $100.79 | $98.36 | 2,465 |
| 2016-07-11 | $100.10 | $100.24 | $99.81 | $100.24 | $97.83 | 4,374 |
| 2016-07-08 | $99.00 | $99.81 | $99.00 | $99.76 | $97.36 | 2,956 |
| 2016-07-07 | $98.51 | $98.71 | $97.82 | $97.83 | $95.47 | 8,662 |
| 2016-07-06 | $97.24 | $98.13 | $97.06 | $98.05 | $95.69 | 8,013 |
| 2016-07-05 | $97.50 | $97.50 | $97.40 | $97.40 | $95.06 | 13,823 |
| 2016-07-01 | $98.36 | $98.39 | $98.20 | $98.34 | $95.97 | 15,585 |
| 2016-06-30 | $96.95 | $97.97 | $96.80 | $97.97 | $95.61 | 12,709 |
| 2016-06-29 | $96.10 | $96.53 | $96.10 | $96.53 | $94.21 | 1,003 |
| 2016-06-28 | $94.58 | $95.08 | $94.45 | $95.08 | $92.79 | 9,159 |
| 2016-06-27 | $93.47 | $93.50 | $93.02 | $93.50 | $91.25 | 2,187 |
| 2016-06-24 | $95.38 | $96.84 | $95.37 | $95.50 | $93.20 | 6,645 |
| 2016-06-23 | $98.55 | $98.56 | $98.14 | $98.56 | $96.19 | 2,939 |
| 2016-06-22 | $97.99 | $97.99 | $97.52 | $97.52 | $95.17 | 1,873 |
| 2016-06-21 | $97.87 | $97.87 | $97.51 | $97.64 | $95.29 | 1,920 |
| 2016-06-20 | $97.97 | $98.17 | $97.56 | $97.56 | $95.21 | 1,811 |
| 2016-06-17 | $97.34 | $98.51 | $96.60 | $97.03 | $94.70 | 7,248 |
| 2016-06-16 | $96.46 | $97.37 | $96.45 | $97.36 | $94.53 | 3,358 |
| 2016-06-15 | $97.87 | $97.89 | $97.67 | $97.81 | $94.97 | 1,670 |
| 2016-06-14 | $97.68 | $97.76 | $97.09 | $97.55 | $94.72 | 3,100 |
| 2016-06-13 | $98.41 | $98.41 | $97.71 | $97.71 | $94.87 | 1,644 |
| 2016-06-10 | $98.66 | $98.66 | $98.26 | $98.31 | $95.46 | 2,054 |
| 2016-06-09 | $99.43 | $99.54 | $99.08 | $99.54 | $96.65 | 2,230 |
| 2016-06-08 | $99.41 | $99.61 | $99.41 | $99.54 | $96.65 | 2,700 |
| 2016-06-07 | $99.40 | $99.40 | $99.29 | $99.29 | $96.41 | 3,551 |
| 2016-06-06 | $99.04 | $99.19 | $98.97 | $99.19 | $96.31 | 1,146 |
| 2016-06-03 | $98.87 | $98.87 | $98.03 | $98.38 | $95.52 | 13,979 |
| 2016-06-02 | $98.79 | $98.83 | $98.79 | $98.83 | $95.96 | 1,102 |
| 2016-06-01 | $98.00 | $98.67 | $98.00 | $98.62 | $95.76 | 11,184 |
| 2016-05-31 | $98.69 | $98.76 | $98.15 | $98.15 | $95.30 | 3,616 |
| 2016-05-27 | $98.33 | $98.45 | $98.31 | $98.40 | $95.54 | 2,556 |
| 2016-05-26 | $97.99 | $98.03 | $97.86 | $98.02 | $95.18 | 3,312 |
| 2016-05-25 | $98.03 | $98.12 | $97.95 | $98.12 | $95.27 | 2,169 |
| 2016-05-24 | $96.80 | $97.54 | $96.70 | $97.45 | $94.62 | 22,762 |
| 2016-05-23 | $96.44 | $96.44 | $96.07 | $96.21 | $93.42 | 1,197 |
| 2016-05-20 | $96.51 | $96.54 | $96.02 | $96.11 | $93.32 | 2,883 |
| 2016-05-19 | $94.95 | $95.70 | $94.95 | $95.70 | $92.92 | 4,973 |
| 2016-05-18 | $96.52 | $96.52 | $95.53 | $95.53 | $92.76 | 1,740 |
| 2016-05-17 | $96.65 | $96.65 | $95.73 | $95.73 | $92.95 | 11,746 |
| 2016-05-16 | $96.19 | $97.06 | $96.13 | $96.86 | $94.04 | 17,815 |
| 2016-05-13 | $96.77 | $96.81 | $96.25 | $96.25 | $93.46 | 1,706 |
| 2016-05-12 | $97.00 | $97.00 | $96.31 | $96.93 | $94.12 | 1,789 |
| 2016-05-11 | $97.40 | $97.62 | $96.77 | $96.77 | $93.96 | 1,984 |
| 2016-05-10 | $97.11 | $97.62 | $97.05 | $97.62 | $94.78 | 1,279 |
| 2016-05-09 | $96.88 | $96.88 | $96.04 | $96.40 | $93.60 | 3,453 |
| 2016-05-06 | $95.82 | $96.33 | $95.77 | $96.28 | $93.48 | 4,724 |
| 2016-05-05 | $96.03 | $96.32 | $96.03 | $96.32 | $93.52 | 718 |
| 2016-05-04 | $96.00 | $96.14 | $96.00 | $96.10 | $93.31 | 7,393 |
| 2016-05-03 | $96.69 | $96.69 | $96.22 | $96.55 | $93.75 | 3,840 |
| 2016-05-02 | $96.86 | $97.39 | $96.86 | $97.39 | $94.56 | 4,491 |
| 2016-04-29 | $96.91 | $96.91 | $96.10 | $96.10 | $93.31 | 2,790 |
| 2016-04-28 | $98.70 | $98.70 | $97.98 | $97.98 | $95.13 | 2,398 |
| 2016-04-27 | $97.79 | $98.21 | $97.79 | $98.19 | $95.34 | 1,168 |
| 2016-04-26 | $97.89 | $97.89 | $97.87 | $97.87 | $95.03 | 1,682 |
| 2016-04-25 | $97.84 | $97.84 | $97.26 | $97.48 | $94.65 | 3,936 |
| 2016-04-22 | $97.91 | $98.02 | $97.49 | $98.02 | $95.17 | 6,411 |
| 2016-04-21 | $98.13 | $98.30 | $97.79 | $97.79 | $94.95 | 3,196 |
| 2016-04-20 | $98.33 | $98.66 | $98.33 | $98.42 | $95.56 | 3,366 |
| 2016-04-19 | $98.25 | $98.28 | $98.20 | $98.20 | $95.35 | 734 |
| 2016-04-18 | $97.75 | $97.93 | $97.75 | $97.93 | $95.09 | 399 |
| 2016-04-15 | $97.33 | $97.44 | $97.16 | $97.39 | $94.56 | 10,235 |
| 2016-04-14 | $97.48 | $97.48 | $97.48 | $97.48 | $94.65 | 175 |
| 2016-04-13 | $96.90 | $97.15 | $96.89 | $97.15 | $94.32 | 1,874 |
| 2016-04-12 | $95.84 | $96.10 | $95.84 | $96.10 | $93.31 | 1,163 |
| 2016-04-11 | $95.67 | $95.67 | $95.67 | $95.67 | $92.89 | 970 |
| 2016-04-08 | $96.11 | $96.17 | $95.68 | $95.68 | $92.90 | 1,542 |
| 2016-04-07 | $95.88 | $95.88 | $95.40 | $95.40 | $92.63 | 1,677 |
| 2016-04-06 | $95.78 | $96.25 | $95.50 | $96.19 | $93.40 | 3,480 |
| 2016-04-05 | $95.69 | $95.69 | $95.30 | $95.48 | $92.71 | 1,009 |
| 2016-04-04 | $96.92 | $96.92 | $96.44 | $96.44 | $93.64 | 1,414 |
| 2016-04-01 | $95.40 | $96.58 | $95.40 | $96.58 | $93.77 | 3,257 |
| 2016-03-31 | $96.30 | $96.33 | $96.30 | $96.33 | $93.53 | 617 |
| 2016-03-30 | $96.48 | $96.74 | $96.20 | $96.20 | $93.41 | 1,329 |
| 2016-03-29 | $95.04 | $96.03 | $95.02 | $96.03 | $93.24 | 2,165 |
| 2016-03-28 | $95.08 | $95.08 | $95.03 | $95.03 | $92.27 | 390 |
| 2016-03-24 | $94.52 | $94.71 | $94.41 | $94.71 | $91.96 | 2,338 |
| 2016-03-23 | $95.22 | $95.44 | $95.21 | $95.21 | $92.45 | 990 |
| 2016-03-22 | $95.32 | $95.89 | $95.32 | $95.81 | $93.03 | 1,025 |
| 2016-03-21 | $95.16 | $95.71 | $95.16 | $95.66 | $92.88 | 3,243 |
| 2016-03-18 | $95.74 | $95.74 | $95.32 | $95.72 | $92.94 | 1,680 |
| 2016-03-17 | $94.68 | $95.91 | $94.65 | $95.76 | $92.52 | 2,283 |
| 2016-03-16 | $94.06 | $95.03 | $94.06 | $95.03 | $91.81 | 3,056 |
| 2016-03-15 | $94.11 | $94.31 | $94.04 | $94.29 | $91.10 | 5,194 |
| 2016-03-14 | $94.42 | $94.87 | $94.42 | $94.67 | $91.47 | 672 |
| 2016-03-11 | $94.22 | $94.83 | $94.22 | $94.83 | $91.62 | 2,185 |
| 2016-03-10 | $93.63 | $93.63 | $92.40 | $92.52 | $89.39 | 10,584 |
| 2016-03-09 | $92.87 | $93.12 | $92.87 | $93.06 | $89.91 | 2,891 |
| 2016-03-08 | $93.11 | $93.11 | $92.79 | $92.80 | $89.66 | 6,257 |
| 2016-03-07 | $93.45 | $94.06 | $93.45 | $94.06 | $90.88 | 729 |
| 2016-03-04 | $93.41 | $93.93 | $93.41 | $93.63 | $90.46 | 4,515 |
| 2016-03-03 | $92.52 | $93.13 | $92.52 | $93.13 | $89.98 | 1,464 |
| 2016-03-02 | $92.50 | $92.61 | $92.50 | $92.61 | $89.48 | 400 |
| 2016-03-01 | $91.62 | $92.26 | $91.48 | $92.26 | $89.14 | 1,212 |
| 2016-02-29 | $90.88 | $91.29 | $90.88 | $91.29 | $88.20 | 835 |
| 2016-02-26 | $91.23 | $91.23 | $91.23 | $91.23 | $88.14 | 425 |
| 2016-02-25 | $90.10 | $91.04 | $90.10 | $91.04 | $87.96 | 1,984 |
| 2016-02-24 | $88.93 | $89.56 | $88.35 | $89.56 | $86.53 | 2,622 |
| 2016-02-23 | $90.70 | $90.70 | $89.60 | $89.60 | $86.57 | 5,227 |
| 2016-02-22 | $90.89 | $90.89 | $90.75 | $90.81 | $87.74 | 885 |
| 2016-02-19 | $88.69 | $89.54 | $88.69 | $89.54 | $86.51 | 1,004 |
| 2016-02-18 | $90.24 | $90.24 | $89.50 | $89.50 | $86.47 | 1,198 |
| 2016-02-17 | $88.89 | $89.85 | $88.89 | $89.78 | $86.74 | 3,242 |
| 2016-02-16 | $87.96 | $88.44 | $87.56 | $88.08 | $85.10 | 7,636 |
| 2016-02-12 | $85.91 | $86.78 | $85.91 | $86.78 | $83.84 | 12,642 |
| 2016-02-11 | $85.15 | $85.55 | $84.59 | $85.55 | $82.65 | 3,268 |
| 2016-02-10 | $86.80 | $87.08 | $86.33 | $86.33 | $83.40 | 1,592 |
| 2016-02-09 | $85.22 | $86.50 | $85.22 | $86.50 | $83.57 | 1,292 |
| 2016-02-08 | $86.03 | $86.03 | $85.25 | $85.25 | $82.36 | 1,436 |
| 2016-02-05 | $88.89 | $88.89 | $87.55 | $87.56 | $84.60 | 1,728 |
| 2016-02-04 | $89.38 | $89.60 | $89.09 | $89.47 | $86.44 | 2,739 |
| 2016-02-03 | $89.07 | $89.20 | $87.73 | $87.91 | $84.93 | 7,619 |
| 2016-02-02 | $89.84 | $89.84 | $88.38 | $88.73 | $85.73 | 3,907 |
| 2016-02-01 | $89.84 | $90.85 | $89.81 | $90.85 | $87.77 | 1,575 |
| 2016-01-29 | $88.54 | $89.84 | $88.54 | $89.84 | $86.79 | 981 |
| 2016-01-28 | $88.48 | $88.48 | $88.46 | $88.46 | $85.46 | 1,362 |
| 2016-01-27 | $88.47 | $89.02 | $87.75 | $87.75 | $84.78 | 2,056 |
| 2016-01-26 | $88.51 | $88.51 | $88.51 | $88.51 | $85.52 | 292 |
| 2016-01-25 | $88.39 | $88.39 | $88.39 | $88.39 | $85.40 | 1,253 |
| 2016-01-22 | $88.54 | $88.70 | $88.48 | $88.70 | $85.70 | 687 |
| 2016-01-21 | $86.58 | $87.91 | $86.58 | $87.26 | $84.31 | 2,423 |
| 2016-01-20 | $85.36 | $87.26 | $85.20 | $87.26 | $84.30 | 2,739 |
| 2016-01-19 | $88.51 | $88.51 | $87.03 | $87.67 | $84.70 | 4,133 |
| 2016-01-15 | $87.83 | $87.83 | $86.84 | $87.69 | $84.72 | 4,643 |
| 2016-01-14 | $88.50 | $89.82 | $88.21 | $89.50 | $86.47 | 7,068 |
| 2016-01-13 | $90.21 | $90.40 | $88.64 | $88.64 | $85.64 | 3,133 |
| 2016-01-12 | $90.79 | $90.87 | $89.71 | $89.71 | $86.67 | 833 |
| 2016-01-11 | $89.87 | $89.87 | $89.87 | $89.87 | $86.83 | 445 |
| 2016-01-08 | $91.44 | $91.44 | $90.27 | $90.27 | $87.22 | 648 |
| 2016-01-07 | $91.53 | $92.29 | $90.97 | $91.11 | $88.03 | 2,725 |
| 2016-01-06 | $93.88 | $93.88 | $92.84 | $92.84 | $89.70 | 1,886 |
| 2016-01-05 | $93.91 | $94.39 | $93.73 | $94.24 | $91.05 | 5,841 |
| 2016-01-04 | $93.41 | $93.72 | $93.19 | $93.47 | $90.31 | 6,932 |
| 2015-12-31 | $95.74 | $96.30 | $95.74 | $96.05 | $92.80 | 7,067 |
| 2015-12-30 | $97.05 | $97.05 | $96.48 | $96.50 | $93.23 | 13,125 |
| 2015-12-29 | $96.32 | $96.32 | $96.32 | $96.32 | $93.06 | 105 |
| 2015-12-28 | $96.32 | $96.32 | $96.32 | $96.32 | $93.06 | 61 |
| 2015-12-24 | $96.32 | $96.32 | $96.32 | $96.32 | $93.06 | 114 |
| 2015-12-23 | $96.01 | $96.38 | $96.01 | $96.32 | $93.06 | 6,955 |
| 2015-12-22 | $94.77 | $95.36 | $94.77 | $95.36 | $92.13 | 9,657 |
| 2015-12-21 | $94.30 | $94.45 | $94.06 | $94.06 | $90.88 | 2,122 |
| 2015-12-18 | $95.18 | $95.18 | $94.18 | $94.18 | $91.00 | 2,929 |
| 2015-12-17 | $97.32 | $97.32 | $96.13 | $96.50 | $92.68 | 2,155 |
| 2015-12-16 | $96.52 | $96.64 | $96.36 | $96.38 | $92.56 | 16,486 |
| 2015-12-15 | $95.93 | $95.93 | $95.90 | $95.90 | $92.10 | 2,094 |
| 2015-12-14 | $94.32 | $94.45 | $94.24 | $94.45 | $90.71 | 1,253 |
| 2015-12-11 | $95.28 | $95.28 | $94.49 | $94.49 | $90.75 | 5,043 |
| 2015-12-10 | $96.63 | $96.85 | $96.50 | $96.50 | $92.68 | 1,961 |
| 2015-12-09 | $97.24 | $97.61 | $95.85 | $95.85 | $92.05 | 573 |
| 2015-12-08 | $96.60 | $97.21 | $96.60 | $96.94 | $93.11 | 963 |
| 2015-12-07 | $98.07 | $98.07 | $98.07 | $98.07 | $94.19 | 147 |
| 2015-12-04 | $98.07 | $98.07 | $98.07 | $98.07 | $94.19 | 33 |
| 2015-12-03 | $98.07 | $98.07 | $98.07 | $98.07 | $94.19 | 355 |
| 2015-12-02 | $99.04 | $99.05 | $98.07 | $98.07 | $94.19 | 2,546 |
| 2015-12-01 | $98.54 | $98.70 | $98.37 | $98.70 | $94.80 | 467 |
| 2015-11-30 | $98.33 | $98.34 | $98.11 | $98.29 | $94.40 | 1,927 |
| 2015-11-27 | $98.37 | $98.37 | $98.37 | $98.37 | $94.48 | 162 |
| 2015-11-25 | $98.22 | $98.48 | $98.22 | $98.31 | $94.42 | 874 |
| 2015-11-24 | $97.46 | $98.51 | $97.35 | $98.43 | $94.53 | 3,416 |
| 2015-11-23 | $98.07 | $98.39 | $97.96 | $98.12 | $94.24 | 3,017 |
| 2015-11-20 | $98.39 | $98.43 | $98.08 | $98.19 | $94.30 | 2,870 |
| 2015-11-19 | $97.92 | $98.03 | $97.78 | $97.87 | $94.00 | 3,204 |
| 2015-11-18 | $96.80 | $98.04 | $96.79 | $98.04 | $94.16 | 4,298 |
| 2015-11-17 | $96.78 | $96.78 | $96.33 | $96.46 | $92.64 | 13,640 |
| 2015-11-16 | $95.22 | $96.48 | $95.22 | $96.40 | $92.58 | 5,186 |
| 2015-11-13 | $95.80 | $95.80 | $95.03 | $95.12 | $91.36 | 17,955 |
| 2015-11-12 | $96.94 | $96.94 | $96.31 | $96.31 | $92.50 | 3,136 |
| 2015-11-11 | $97.69 | $97.81 | $97.50 | $97.81 | $93.94 | 1,027 |
| 2015-11-10 | $97.61 | $97.86 | $97.48 | $97.60 | $93.74 | 4,413 |
| 2015-11-09 | $98.44 | $98.44 | $97.36 | $97.52 | $93.66 | 1,635 |
| 2015-11-06 | $98.66 | $98.66 | $98.00 | $98.54 | $94.64 | 1,874 |
| 2015-11-05 | $98.68 | $98.68 | $98.54 | $98.54 | $94.64 | 1,692 |
| 2015-11-04 | $98.75 | $98.82 | $98.75 | $98.80 | $94.88 | 1,678 |
| 2015-11-03 | $98.69 | $99.35 | $98.63 | $99.25 | $95.32 | 3,294 |
| 2015-11-02 | $98.11 | $98.83 | $98.11 | $98.80 | $94.89 | 1,283 |
| 2015-10-30 | $97.85 | $98.21 | $97.85 | $98.21 | $94.32 | 1,700 |
| 2015-10-29 | $97.88 | $98.03 | $97.76 | $98.03 | $94.15 | 1,453 |
| 2015-10-28 | $97.25 | $97.51 | $97.25 | $97.51 | $93.65 | 616 |
| 2015-10-27 | $96.65 | $96.85 | $96.65 | $96.85 | $93.02 | 1,024 |
| 2015-10-26 | $97.18 | $97.24 | $97.05 | $97.20 | $93.35 | 3,754 |
| 2015-10-23 | $96.97 | $97.51 | $96.97 | $97.51 | $93.65 | 1,288 |
| 2015-10-22 | $95.86 | $96.30 | $95.86 | $96.30 | $92.49 | 1,003 |
| 2015-10-21 | $95.63 | $95.63 | $94.98 | $95.17 | $91.40 | 1,622 |
| 2015-10-20 | $95.37 | $95.37 | $95.37 | $95.37 | $91.60 | 334 |
| 2015-10-19 | $95.45 | $95.54 | $95.27 | $95.50 | $91.72 | 3,538 |
| 2015-10-16 | $95.10 | $95.10 | $95.10 | $95.10 | $91.34 | 144 |
| 2015-10-15 | $94.26 | $95.10 | $94.09 | $95.10 | $91.34 | 2,359 |
| 2015-10-14 | $94.40 | $94.45 | $93.80 | $93.98 | $90.26 | 2,490 |
| 2015-10-13 | $94.37 | $94.37 | $94.25 | $94.25 | $90.52 | 468 |
| 2015-10-12 | $94.84 | $94.84 | $94.84 | $94.84 | $91.08 | 378 |
| 2015-10-09 | $94.54 | $94.84 | $94.54 | $94.69 | $90.94 | 2,900 |
| 2015-10-08 | $93.82 | $94.41 | $93.82 | $94.39 | $90.65 | 2,128 |
| 2015-10-07 | $93.53 | $93.77 | $93.53 | $93.77 | $90.06 | 967 |
| 2015-10-06 | $93.34 | $93.71 | $93.01 | $93.01 | $89.33 | 2,579 |
| 2015-10-05 | $92.95 | $93.52 | $92.90 | $93.52 | $89.82 | 9,237 |
| 2015-10-02 | $89.82 | $90.80 | $89.82 | $90.77 | $87.18 | 3,443 |
| 2015-10-01 | $89.68 | $90.20 | $89.68 | $90.18 | $86.61 | 700 |
| 2015-09-30 | $89.79 | $89.80 | $89.28 | $89.78 | $86.23 | 1,541 |
| 2015-09-29 | $89.02 | $89.02 | $88.27 | $88.60 | $85.09 | 30,817 |
| 2015-09-28 | $90.10 | $90.10 | $88.53 | $88.75 | $85.24 | 4,509 |
| 2015-09-25 | $91.86 | $91.86 | $91.86 | $91.86 | $88.23 | 551 |
| 2015-09-24 | $90.40 | $91.13 | $90.40 | $91.13 | $87.53 | 1,161 |
| 2015-09-23 | $91.24 | $91.53 | $91.23 | $91.35 | $87.73 | 1,094 |
| 2015-09-22 | $91.16 | $91.16 | $91.16 | $91.16 | $87.55 | 453 |
| 2015-09-21 | $92.96 | $92.96 | $92.72 | $92.72 | $89.05 | 418 |
| 2015-09-18 | $92.69 | $93.01 | $92.69 | $92.92 | $89.25 | 1,794 |
| 2015-09-17 | $94.60 | $95.59 | $94.11 | $94.11 | $89.94 | 24,464 |
| 2015-09-16 | $94.25 | $94.25 | $94.25 | $94.25 | $90.07 | 337 |
| 2015-09-15 | $92.72 | $93.83 | $92.72 | $93.81 | $89.65 | 3,896 |
| 2015-09-14 | $92.88 | $92.88 | $92.52 | $92.52 | $88.42 | 848 |
| 2015-09-11 | $92.35 | $92.78 | $92.35 | $92.78 | $88.66 | 2,799 |
| 2015-09-10 | $92.09 | $92.76 | $92.09 | $92.64 | $88.53 | 918 |
| 2015-09-09 | $93.93 | $93.93 | $92.61 | $92.61 | $88.50 | 802 |
| 2015-09-08 | $92.79 | $93.01 | $92.79 | $93.01 | $88.88 | 300 |
| 2015-09-04 | $91.07 | $91.18 | $90.73 | $90.73 | $86.71 | 1,232 |
| 2015-09-03 | $93.16 | $93.16 | $92.32 | $92.32 | $88.23 | 2,605 |
| 2015-09-02 | $91.79 | $92.10 | $90.94 | $92.10 | $88.02 | 6,257 |
| 2015-09-01 | $91.23 | $91.69 | $90.45 | $90.46 | $86.45 | 5,394 |
| 2015-08-31 | $93.48 | $93.90 | $93.47 | $93.59 | $89.44 | 25,821 |
SPDRR RUSSELL 1000 ETF (ONEK) News Headlines
Recent SPDRR RUSSELL 1000 ETF (ONEK) News
Similar Companies to SPDRR RUSSELL 1000 ETF (ONEK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |