SPDR MSCI CANADA STRATEGICFACTORS ETF (QCAN) Stock

Data as of April 24, 2024

$59.03 ($0.31) 0.53%

SPDR MSCI CANADA STRATEGICFACTORS ETF - Daily Information

Click for more stock information on SPDR MSCI CANADA STRATEGICFACTORS ETF.

Daily Information	Data
Date	April 24, 2024
Open	$58.92
Previous Close	$59.03
High	$59.03
Low	$58.92
Adjusted Open	$58.92
Previous Adjusted Close	$59.03
Adjusted High	$59.03
Adjusted Low	$58.92

About SPDR MSCI CANADA STRATEGICFACTORS ETF (QCAN)

DELISTED - In seeking to track the performance of the MSCI Canada Factor Mix A-Series Capped 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 and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), 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 is designed to measure the equity market performance of large- and mid-cap companies across the Canadian equity market. It aims to represent the performance of a combination of three factors — value, quality, and low volatility. The Index is an equal weighted combination of the following three MSCI Factor Indices in a single composite index: the MSCI Canada Value Weighted Index, the MSCI Canada Quality Index, and the MSCI Canada Minimum Volatility Index (each, a “Component Index”). If the MSCI Canada Minimum Volatility Index is not available due to the concentrated nature of its underlying parent index (for example, in the event of a low number of stocks or where a relatively few number of constituents constitutes a large proportion of index weight), the MSCI Canada Minimum Volatility Index is replaced with the MSCI Canada Risk Weighted Index (if used to replace the MSCI Canada Minimum Volatility Index, also a “Component Index”) and the Index is an equal weighted combination of the MSCI Canada Value Weighted Index, the MSCI Canada Quality Index and the MSCI Canada Risk Weighted Index. The Index Provider (defined below) determines if such replacement is necessary and reviews the MSCI Canada Minimum Volatility Index for viability on a regular basis. The MSCI Canada Value Weighted Index includes publicly-traded companies domiciled in Canada, weighted to emphasize stocks with lower valuations, by giving higher index weight to stocks with higher values of fundamental variables such as sales, earnings, cash earnings and book value. The MSCI Canada Quality Index includes publicly-traded companies domiciled in Canada, weighted to emphasize companies with historically high return on equity, stable year-over-year earnings per share growth, and low financial leverage. The MSCI Canada Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to publicly-traded companies domiciled in Canada and is weighted to provide the lowest absolute risk within a given set of constraints. The MSCI Canada Risk Weighted Index includes publicly-traded companies domiciled in Canada, and reweights the constituents so that stocks with lower volatility, measured as the weekly return variance over the prior three years, are given higher index weight. Each Component Index is attributed equal weight (1/3) at each rebalancing. All constituents of each Component Index are included in the Index. The weight of each security in the Index is determined based on 1) the security's weight in each underlying Component Index and 2) the weight of each underlying Component Index in the Index. The Index is then subject to the MSCI A-Series Index Methodology. The MSCI A-Series Index Methodology first seeks to ensure the Index includes at least 25 constituents. In the event the Index does not contain at least 25 constituents, the Index is supplemented by including constituents of the MSCI Canada Small Cap Index, selected in decreasing order based on full market capitalization, until the target of 25 constituents is reached. The MSCI A-Series Index Methodology then applies the MSCI 25/50 Index Methodology, which aims to reflect 5/25/50 weight constraints (i.e., no issuer has a weight above 25%, and the sum of weights of all issuers with weights above 5% does not exceed 50%). The Index is rebalanced semi-annually, usually as of the close of the last business day of May and November, coinciding with the semi-annual index reviews of each Component Index. As of November 30, 2017, a significant portion of the Index comprised companies in the financial sector, although this may change from time to time. As of November 30, 2017, the Index comprised 93 securities.The Index is sponsored by MSCI, Inc. (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 SPDR MSCI CANADA STRATEGICFACTORS ETF (QCAN)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for SPDR MSCI CANADA STRATEGICFACTORS ETF (QCAN)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-09-17	$58.92	$59.03	$58.92	$59.03	$59.03	2,087
2018-09-14	$58.86	$58.86	$58.65	$58.72	$58.72	497
2018-09-13	$58.85	$59.01	$58.85	$58.89	$58.89	985
2018-09-12	$58.89	$58.89	$58.89	$58.89	$58.89	347
2018-09-11	$58.20	$58.31	$58.14	$58.31	$58.31	902
2018-09-10	$58.48	$58.48	$58.28	$58.35	$58.35	1,466
2018-09-07	$58.33	$58.33	$58.33	$58.33	$58.33	0
2018-09-06	$58.33	$58.33	$58.33	$58.33	$58.33	3
2018-09-05	$58.33	$58.33	$58.33	$58.33	$58.33	111
2018-09-04	$58.79	$58.79	$58.33	$58.33	$58.33	600
2018-08-31	$59.73	$59.73	$59.34	$59.34	$59.34	251
2018-08-30	$59.95	$59.98	$59.95	$59.98	$59.98	320
2018-08-29	$60.28	$60.30	$60.28	$60.30	$60.30	209
2018-08-28	$60.05	$60.05	$60.00	$60.00	$60.00	315,800
2018-08-27	$59.66	$59.66	$59.66	$59.66	$59.66	115
2018-08-24	$59.66	$59.66	$59.66	$59.66	$59.66	377
2018-08-23	$60.04	$60.04	$60.04	$60.04	$60.04	50
2018-08-22	$59.77	$60.04	$59.77	$60.04	$60.04	929
2018-08-21	$59.72	$59.75	$59.72	$59.75	$59.75	360
2018-08-20	$59.94	$60.00	$59.94	$60.00	$60.00	426
2018-08-17	$59.84	$59.94	$59.84	$59.94	$59.94	734
2018-08-16	$59.26	$59.26	$59.26	$59.26	$59.26	642
2018-08-15	$58.88	$58.89	$58.83	$58.89	$58.89	809
2018-08-14	$58.95	$58.95	$58.95	$58.95	$58.95	169
2018-08-13	$58.95	$58.95	$58.95	$58.95	$58.95	100
2018-08-10	$59.22	$59.22	$59.07	$59.07	$59.07	1,660
2018-08-09	$59.66	$59.66	$59.66	$59.66	$59.66	7
2018-08-08	$59.66	$59.66	$59.66	$59.66	$59.66	0
2018-08-07	$60.58	$60.58	$59.66	$59.66	$59.66	1,435
2018-08-06	$60.29	$60.48	$60.29	$60.42	$60.42	1,318
2018-08-03	$60.19	$60.34	$60.19	$60.34	$60.34	725
2018-08-02	$59.68	$59.68	$59.68	$59.68	$59.68	348
2018-08-01	$59.86	$59.86	$59.86	$59.86	$59.86	123
2018-07-31	$59.73	$60.00	$59.60	$60.00	$60.00	1,112
2018-07-30	$59.59	$59.59	$59.59	$59.59	$59.59	184
2018-07-27	$59.59	$59.59	$59.59	$59.59	$59.59	150
2018-07-26	$59.88	$59.88	$59.88	$59.88	$59.88	590
2018-07-25	$59.36	$59.78	$59.19	$59.78	$59.78	939
2018-07-24	$59.63	$59.63	$59.63	$59.63	$59.63	28
2018-07-23	$59.63	$59.63	$59.63	$59.63	$59.63	122
2018-07-20	$59.73	$59.73	$59.63	$59.63	$59.63	2,087
2018-07-19	$59.42	$59.42	$59.42	$59.42	$59.42	337
2018-07-18	$59.57	$59.57	$59.57	$59.57	$59.57	58
2018-07-17	$59.57	$59.57	$59.57	$59.57	$59.57	200
2018-07-16	$59.73	$59.90	$59.73	$59.84	$59.84	903
2018-07-13	$59.68	$59.75	$59.67	$59.67	$59.67	952
2018-07-12	$59.38	$59.73	$59.38	$59.73	$59.73	312
2018-07-11	$59.17	$59.17	$59.17	$59.17	$59.17	158
2018-07-10	$59.57	$59.57	$59.57	$59.57	$59.57	210
2018-07-09	$59.03	$59.03	$59.03	$59.03	$59.03	92
2018-07-06	$59.03	$59.03	$59.03	$59.03	$59.03	660
2018-07-05	$58.55	$58.55	$58.55	$58.55	$58.55	14
2018-07-03	$58.91	$58.91	$58.55	$58.55	$58.55	6,882
2018-07-02	$58.34	$58.38	$58.04	$58.29	$58.29	1,058
2018-06-29	$57.99	$57.99	$57.99	$57.99	$57.99	20
2018-06-28	$57.72	$57.99	$57.72	$57.99	$57.99	1,635
2018-06-27	$57.99	$57.99	$57.99	$57.99	$57.99	432
2018-06-26	$58.06	$58.29	$58.04	$58.04	$58.04	2,145
2018-06-25	$58.71	$58.71	$58.71	$58.71	$58.71	404
2018-06-22	$58.52	$58.71	$58.52	$58.71	$58.71	5,106
2018-06-21	$58.37	$58.37	$58.37	$58.37	$58.37	329
2018-06-20	$58.60	$58.60	$58.60	$58.60	$58.60	180
2018-06-19	$58.39	$58.39	$58.39	$58.39	$58.39	242
2018-06-18	$59.04	$59.12	$58.98	$59.12	$59.12	1,171
2018-06-15	$59.52	$59.52	$59.52	$59.52	$59.52	297
2018-06-14	$59.52	$59.52	$59.52	$59.52	$59.52	500
2018-06-13	$59.35	$59.35	$59.35	$59.35	$59.35	185
2018-06-12	$59.43	$59.43	$59.35	$59.35	$59.35	225
2018-06-11	$59.62	$59.65	$59.52	$59.52	$59.52	2,226
2018-06-08	$59.28	$59.28	$59.26	$59.26	$59.26	461
2018-06-07	$59.49	$59.57	$59.15	$59.15	$59.15	1,039
2018-06-06	$59.47	$59.47	$59.47	$59.47	$59.47	328
2018-06-05	$59.04	$59.04	$59.04	$59.04	$59.04	10
2018-06-04	$59.04	$59.04	$59.04	$59.04	$59.04	123
2018-06-01	$59.16	$59.16	$59.04	$59.04	$59.04	440
2018-05-31	$59.52	$59.52	$59.47	$59.47	$58.97	468
2018-05-30	$59.60	$59.60	$59.60	$59.60	$59.10	553
2018-05-29	$58.92	$58.97	$58.79	$58.79	$58.29	698
2018-05-25	$59.73	$59.73	$59.73	$59.73	$59.22	181
2018-05-24	$59.85	$59.85	$59.85	$59.85	$59.34	231
2018-05-23	$59.76	$60.12	$59.76	$60.12	$59.61	637
2018-05-22	$60.66	$60.71	$60.66	$60.69	$60.18	705
2018-05-21	$60.35	$60.42	$60.29	$60.39	$59.88	1,424
2018-05-18	$60.18	$60.18	$60.18	$60.18	$59.67	226
2018-05-17	$60.18	$60.18	$60.18	$60.18	$59.67	266
2018-05-16	$60.15	$60.18	$60.15	$60.18	$59.67	642
2018-05-15	$59.79	$59.85	$59.79	$59.82	$59.31	932
2018-05-14	$60.21	$60.21	$60.21	$60.21	$59.70	276
2018-05-11	$59.79	$59.79	$59.70	$59.70	$59.19	1,731
2018-05-10	$59.64	$59.82	$59.64	$59.81	$59.30	797
2018-05-09	$59.15	$59.15	$59.10	$59.10	$58.60	266
2018-05-08	$58.47	$58.74	$58.47	$58.74	$58.24	438
2018-05-07	$59.08	$59.08	$59.08	$59.08	$58.58	427
2018-05-04	$58.09	$58.82	$58.09	$58.82	$58.32	894
2018-05-03	$58.50	$58.53	$58.41	$58.41	$57.92	1,537
2018-05-02	$58.65	$58.65	$58.65	$58.65	$58.15	270
2018-05-01	$58.62	$58.62	$58.62	$58.62	$58.13	299
2018-04-30	$59.02	$59.02	$58.89	$58.89	$58.39	1,173
2018-04-27	$58.85	$58.86	$58.85	$58.86	$58.36	6,494
2018-04-26	$58.36	$58.46	$58.34	$58.39	$57.90	1,471
2018-04-25	$57.69	$57.69	$57.69	$57.69	$57.20	325
2018-04-24	$58.19	$58.21	$58.12	$58.15	$57.66	1,039
2018-04-23	$58.27	$58.27	$58.27	$58.27	$57.78	214
2018-04-20	$58.34	$58.34	$58.22	$58.27	$57.78	731
2018-04-19	$58.76	$58.76	$58.42	$58.42	$57.92	478
2018-04-18	$59.08	$59.14	$59.05	$59.05	$58.55	4,703
2018-04-17	$58.35	$58.35	$58.35	$58.35	$57.85	130
2018-04-16	$58.35	$58.35	$58.35	$58.35	$57.85	377
2018-04-13	$58.35	$58.35	$58.35	$58.35	$57.85	69
2018-04-12	$58.35	$58.35	$58.35	$58.35	$57.85	300
2018-04-11	$58.50	$58.54	$58.50	$58.54	$58.04	328
2018-04-10	$58.51	$58.51	$58.41	$58.43	$57.94	716
2018-04-09	$58.00	$58.24	$58.00	$58.24	$57.75	654
2018-04-06	$57.77	$57.86	$57.76	$57.76	$57.27	1,364
2018-04-05	$58.07	$58.07	$58.07	$58.07	$57.58	931
2018-04-04	$56.36	$57.15	$56.36	$57.15	$56.67	1,816
2018-04-03	$57.08	$57.10	$57.08	$57.10	$56.62	735
2018-04-02	$56.69	$56.69	$56.69	$56.69	$56.21	86
2018-03-29	$56.69	$56.69	$56.69	$56.69	$56.21	257
2018-03-28	$56.69	$56.69	$56.69	$56.69	$56.21	178
2018-03-27	$57.08	$57.16	$56.69	$56.69	$56.21	2,082
2018-03-26	$56.71	$56.91	$56.52	$56.52	$56.04	2,229
2018-03-23	$56.90	$56.90	$56.68	$56.68	$56.21	623
2018-03-22	$57.63	$57.63	$57.63	$57.63	$57.14	467
2018-03-21	$57.47	$57.47	$57.47	$57.47	$56.98	4
2018-03-20	$57.45	$57.47	$57.42	$57.47	$56.98	549
2018-03-19	$57.47	$57.47	$57.24	$57.29	$56.81	851
2018-03-16	$57.95	$57.95	$57.95	$57.95	$57.46	1,464
2018-03-15	$58.23	$58.23	$58.23	$58.23	$57.74	49
2018-03-14	$58.23	$58.23	$58.23	$58.23	$57.74	136
2018-03-13	$58.52	$58.52	$58.14	$58.23	$57.74	3,119
2018-03-12	$58.38	$58.38	$58.38	$58.38	$57.89	297
2018-03-09	$58.45	$58.45	$58.45	$58.45	$57.96	267
2018-03-08	$57.61	$57.61	$57.61	$57.61	$57.12	158
2018-03-07	$57.72	$57.72	$57.27	$57.65	$57.16	1,335
2018-03-06	$57.55	$57.80	$57.55	$57.79	$57.30	1,213
2018-03-05	$56.73	$57.35	$56.73	$57.35	$56.86	793
2018-03-02	$57.30	$57.30	$57.30	$57.30	$56.82	419
2018-03-01	$58.69	$58.69	$58.69	$58.69	$58.19	48
2018-02-28	$58.66	$58.69	$58.66	$58.69	$58.19	503
2018-02-27	$59.17	$59.17	$59.09	$59.09	$58.59	407
2018-02-26	$59.30	$59.41	$59.30	$59.41	$58.90	1,082
2018-02-23	$58.80	$59.27	$58.80	$59.27	$58.77	1,085
2018-02-22	$59.00	$59.00	$59.00	$59.00	$58.50	320
2018-02-21	$58.71	$58.71	$58.71	$58.71	$58.21	616
2018-02-20	$58.61	$58.74	$58.50	$58.50	$58.01	8,725
2018-02-16	$59.02	$59.02	$59.02	$59.02	$58.52	446
2018-02-15	$58.83	$58.91	$58.81	$58.91	$58.41	7,325
2018-02-14	$58.14	$58.14	$58.14	$58.14	$57.65	195
2018-02-13	$57.75	$57.91	$57.72	$57.91	$57.42	3,576
2018-02-12	$57.80	$58.06	$57.80	$58.06	$57.57	963
2018-02-09	$57.43	$57.43	$56.60	$56.60	$56.12	829
2018-02-08	$58.27	$58.27	$57.55	$57.55	$57.07	1,603
2018-02-07	$58.75	$58.75	$58.54	$58.66	$58.16	1,067
2018-02-06	$57.09	$58.71	$56.91	$58.71	$58.21	3,998
2018-02-05	$59.44	$59.59	$58.49	$58.49	$58.00	3,635
2018-02-02	$61.69	$61.69	$61.69	$61.69	$61.17	47
2018-02-01	$61.66	$61.69	$61.66	$61.69	$61.17	1,177
2018-01-31	$61.90	$61.91	$61.86	$61.91	$61.39	2,246
2018-01-30	$62.01	$62.23	$61.83	$61.88	$61.36	1,073
2018-01-29	$62.37	$62.43	$62.23	$62.23	$61.70	2,267
2018-01-26	$62.51	$62.76	$62.51	$62.65	$62.12	6,908
2018-01-25	$62.73	$62.73	$62.73	$62.73	$62.20	116
2018-01-24	$62.73	$62.73	$62.73	$62.73	$62.20	301
2018-01-23	$62.42	$62.43	$62.32	$62.43	$61.90	537
2018-01-22	$62.13	$62.13	$62.13	$62.13	$61.61	344
2018-01-19	$62.26	$62.27	$62.13	$62.13	$61.60	573
2018-01-18	$62.06	$62.21	$62.06	$62.21	$61.68	287
2018-01-17	$62.17	$62.24	$61.57	$62.01	$61.49	5,183
2018-01-16	$62.25	$62.25	$62.04	$62.07	$61.54	1,577
2018-01-12	$61.59	$61.65	$61.59	$61.65	$61.13	1,301
2018-01-11	$61.38	$61.49	$61.38	$61.49	$60.97	2,833
2018-01-10	$61.82	$61.84	$61.30	$61.30	$60.78	445
2018-01-09	$62.14	$62.21	$62.07	$62.07	$61.54	1,047
2018-01-08	$62.26	$62.26	$62.26	$62.26	$61.73	451
2018-01-05	$62.44	$62.51	$62.42	$62.44	$61.91	46,345
2018-01-04	$61.71	$62.10	$61.70	$62.07	$61.54	260,408
2018-01-03	$61.53	$61.61	$61.53	$61.58	$61.06	1,047
2018-01-02	$61.48	$61.48	$61.48	$61.48	$60.96	228
2017-12-29	$61.07	$61.24	$60.97	$61.16	$60.64	2,052
2017-12-28	$60.81	$60.98	$60.76	$60.97	$60.45	3,738
2017-12-27	$60.71	$60.73	$60.65	$60.67	$60.16	1,140
2017-12-26	$60.26	$60.26	$60.26	$60.26	$59.75	1,534
2017-12-22	$60.06	$60.13	$60.06	$60.13	$59.62	369
2017-12-21	$60.35	$60.35	$60.35	$60.35	$59.84	720
2017-12-20	$59.76	$59.93	$59.73	$59.93	$59.42	538
2017-12-19	$59.67	$59.86	$59.67	$59.69	$59.19	940
2017-12-18	$60.00	$60.04	$59.78	$59.82	$59.31	5,484
2017-12-15	$59.81	$59.81	$59.52	$59.52	$59.02	1,412
2017-12-14	$60.47	$60.65	$60.46	$60.65	$59.43	1,017
2017-12-13	$60.72	$60.78	$60.57	$60.78	$59.56	3,671
2017-12-12	$60.50	$60.51	$60.48	$60.51	$59.30	7,310
2017-12-11	$60.56	$60.56	$60.45	$60.45	$59.23	2,523
2017-12-08	$60.47	$60.49	$60.40	$60.49	$59.28	1,495
2017-12-07	$60.10	$60.10	$60.10	$60.10	$58.89	394
2017-12-06	$60.57	$60.57	$60.57	$60.57	$59.36	243
2017-12-05	$60.76	$60.76	$60.57	$60.57	$59.36	3,416
2017-12-04	$61.10	$61.10	$60.76	$60.79	$59.57	679
2017-12-01	$60.89	$60.89	$60.89	$60.89	$59.67	343
2017-11-30	$60.04	$60.04	$60.04	$60.04	$58.84	472
2017-11-29	$60.16	$60.16	$60.16	$60.16	$58.96	61
2017-11-28	$60.33	$60.33	$60.11	$60.16	$58.96	5,595
2017-11-27	$60.60	$60.60	$60.60	$60.60	$59.39	48
2017-11-24	$60.60	$60.60	$60.60	$60.60	$59.39	0
2017-11-22	$60.60	$60.60	$60.60	$60.60	$59.39	265
2017-11-21	$60.42	$60.42	$60.41	$60.41	$59.20	517
2017-11-20	$60.06	$60.06	$60.06	$60.06	$58.86	567
2017-11-17	$60.12	$60.12	$60.12	$60.12	$58.92	428
2017-11-16	$60.06	$60.06	$60.06	$60.06	$58.86	254
2017-11-15	$60.02	$60.02	$60.02	$60.02	$58.82	43
2017-11-14	$60.13	$60.13	$59.85	$60.02	$58.82	960
2017-11-13	$60.19	$60.19	$60.15	$60.15	$58.94	1,187
2017-11-10	$60.30	$60.41	$60.30	$60.41	$59.20	1,150
2017-11-09	$60.49	$60.49	$60.49	$60.49	$59.28	1,126
2017-11-08	$60.44	$60.44	$60.16	$60.35	$59.14	895
2017-11-07	$60.10	$60.10	$60.10	$60.10	$58.90	133
2017-11-06	$60.14	$60.14	$60.14	$60.14	$58.93	128
2017-11-03	$60.14	$60.16	$60.14	$60.14	$58.93	1,493
2017-11-02	$59.89	$59.90	$59.89	$59.90	$58.70	921
2017-11-01	$59.76	$59.76	$59.76	$59.76	$58.56	197
2017-10-31	$59.77	$59.77	$59.76	$59.76	$58.56	709
2017-10-30	$59.86	$59.93	$59.83	$59.86	$58.66	1,699
2017-10-27	$59.47	$59.64	$59.33	$59.58	$58.39	1,092
2017-10-26	$59.74	$59.76	$59.74	$59.76	$58.56	383
2017-10-25	$60.27	$60.27	$59.51	$59.63	$58.44	2,977
2017-10-24	$60.32	$60.35	$60.31	$60.31	$59.10	1,885
2017-10-23	$60.35	$60.35	$60.21	$60.21	$59.00	1,166
2017-10-20	$60.47	$60.47	$60.29	$60.29	$59.08	1,406
2017-10-19	$60.65	$60.68	$60.63	$60.63	$59.42	3,091
2017-10-18	$60.64	$60.73	$60.63	$60.63	$59.42	2,179
2017-10-17	$60.26	$60.42	$60.26	$60.36	$59.15	3,122
2017-10-16	$60.36	$60.36	$60.36	$60.36	$59.15	264
2017-10-13	$60.51	$60.65	$60.51	$60.65	$59.43	351
2017-10-12	$60.35	$60.45	$60.35	$60.45	$59.24	596
2017-10-11	$60.35	$60.38	$60.35	$60.38	$59.17	1,158
2017-10-10	$60.17	$60.26	$60.17	$60.21	$59.00	1,546
2017-10-09	$59.93	$59.93	$59.77	$59.77	$58.57	427
2017-10-06	$59.68	$59.85	$59.68	$59.85	$58.65	1,354
2017-10-05	$59.96	$60.04	$59.84	$59.88	$58.68	981
2017-10-04	$60.11	$60.15	$60.08	$60.15	$58.94	20,263
2017-10-03	$59.82	$59.82	$59.82	$59.82	$58.62	63
2017-10-02	$59.96	$59.96	$59.78	$59.82	$58.62	764
2017-09-29	$59.85	$59.91	$59.74	$59.91	$58.71	1,534
2017-09-28	$59.69	$59.82	$59.69	$59.82	$58.62	594
2017-09-27	$59.72	$59.80	$59.57	$59.64	$58.44	1,409
2017-09-26	$59.34	$59.55	$59.34	$59.52	$58.33	1,148
2017-09-25	$59.62	$59.70	$59.55	$59.60	$58.40	12,856
2017-09-22	$59.44	$59.44	$59.44	$59.44	$58.25	168
2017-09-21	$59.20	$59.60	$59.19	$59.59	$58.40	1,549
2017-09-20	$59.50	$59.62	$59.41	$59.41	$58.22	2,746
2017-09-19	$59.14	$59.31	$59.14	$59.29	$58.10	2,450
2017-09-18	$59.19	$59.19	$58.83	$58.83	$57.65	1,080
2017-09-15	$59.11	$59.12	$59.03	$59.12	$57.94	2,144
2017-09-14	$58.84	$59.03	$58.84	$58.99	$57.81	6,552
2017-09-13	$58.95	$58.99	$58.82	$58.83	$57.65	24,344
2017-09-12	$58.99	$59.05	$58.99	$59.02	$57.83	1,087
2017-09-11	$58.90	$59.02	$58.90	$59.02	$57.84	1,190
2017-09-08	$58.72	$58.72	$58.52	$58.52	$57.35	1,505
2017-09-07	$58.74	$58.77	$58.74	$58.75	$57.57	807
2017-09-06	$58.10	$58.10	$58.10	$58.10	$56.94	260
2017-09-05	$58.28	$58.28	$58.28	$58.28	$57.11	168
2017-09-01	$58.16	$58.34	$58.16	$58.28	$57.11	1,006
2017-08-31	$57.68	$57.93	$57.68	$57.93	$56.77	2,773
2017-08-30	$57.08	$57.24	$57.08	$57.10	$55.96	1,591
2017-08-29	$57.29	$57.29	$57.29	$57.29	$56.14	405
2017-08-28	$57.44	$57.45	$57.29	$57.29	$56.14	5,161
2017-08-25	$57.56	$57.70	$57.56	$57.58	$56.43	1,439
2017-08-24	$57.47	$57.48	$57.43	$57.43	$56.28	1,760
2017-08-23	$56.71	$57.32	$56.71	$57.29	$56.14	3,348
2017-08-22	$57.10	$57.13	$57.03	$57.10	$55.96	6,201
2017-08-21	$56.80	$56.99	$56.80	$56.99	$55.85	1,150
2017-08-18	$56.79	$57.00	$56.79	$57.00	$55.86	695
2017-08-17	$57.00	$57.00	$56.88	$56.88	$55.74	493
2017-08-16	$56.99	$57.07	$56.99	$57.07	$55.93	744
2017-08-15	$56.57	$56.60	$56.53	$56.60	$55.46	3,283
2017-08-14	$56.72	$56.89	$56.72	$56.89	$55.75	695
2017-08-11	$56.42	$56.42	$56.42	$56.42	$55.29	566
2017-08-10	$56.95	$56.95	$56.41	$56.41	$55.28	477
2017-08-09	$57.08	$57.08	$57.08	$57.08	$55.94	425
2017-08-08	$57.46	$57.46	$57.45	$57.45	$56.30	451
2017-08-07	$57.44	$57.47	$57.44	$57.47	$56.32	700
2017-08-04	$57.70	$57.70	$57.33	$57.50	$56.34	1,439
2017-08-03	$57.58	$57.62	$57.58	$57.61	$56.45	1,270
2017-08-02	$57.79	$57.79	$57.79	$57.79	$56.63	112
2017-08-01	$57.79	$57.79	$57.79	$57.79	$56.63	292
2017-07-31	$57.91	$57.91	$57.91	$57.91	$56.74	6
2017-07-28	$57.91	$57.91	$57.91	$57.91	$56.74	208
2017-07-27	$57.98	$57.98	$57.75	$57.75	$56.59	581
2017-07-26	$58.00	$58.00	$58.00	$58.00	$56.84	187
2017-07-25	$58.05	$58.11	$58.05	$58.11	$56.95	971
2017-07-24	$57.87	$57.89	$57.87	$57.89	$56.73	678
2017-07-21	$57.67	$57.80	$57.67	$57.80	$56.64	783
2017-07-20	$57.89	$57.89	$57.89	$57.89	$56.73	225
2017-07-19	$57.33	$57.33	$57.33	$57.33	$56.18	414
2017-07-18	$57.32	$57.33	$57.32	$57.33	$56.18	274
2017-07-17	$57.40	$57.41	$57.15	$57.15	$56.00	2,004
2017-07-14	$57.17	$57.50	$57.17	$57.50	$56.35	2,527
2017-07-13	$56.90	$57.05	$56.90	$57.00	$55.86	883
2017-07-12	$56.64	$57.06	$56.64	$57.06	$55.91	1,314
2017-07-11	$55.98	$55.98	$55.98	$55.98	$54.86	712
2017-07-10	$56.28	$56.28	$56.24	$56.24	$55.11	616
2017-07-07	$55.89	$55.89	$55.89	$55.89	$54.77	235
2017-07-06	$55.73	$55.73	$55.73	$55.73	$54.61	228
2017-07-05	$55.70	$55.70	$55.70	$55.70	$54.58	391
2017-07-03	$56.28	$56.37	$56.28	$56.35	$55.22	3,353
2017-06-30	$55.88	$55.88	$55.88	$55.88	$54.76	382
2017-06-29	$55.93	$55.93	$55.56	$55.85	$54.73	1,749
2017-06-28	$55.96	$56.19	$55.96	$56.19	$55.06	583
2017-06-27	$55.25	$55.34	$55.17	$55.17	$54.07	2,261
2017-06-26	$55.29	$55.34	$55.29	$55.34	$54.23	489
2017-06-23	$54.98	$54.98	$54.98	$54.98	$53.88	314
2017-06-22	$54.54	$54.96	$54.54	$54.89	$53.79	462
2017-06-21	$54.22	$54.22	$54.22	$54.22	$53.13	420
2017-06-20	$54.56	$54.56	$54.56	$54.56	$53.47	297
2017-06-19	$55.02	$55.17	$55.02	$55.15	$54.04	2,486
2017-06-16	$54.37	$54.48	$54.36	$54.48	$53.39	1,293
2017-06-15	$54.60	$54.60	$54.60	$54.60	$53.04	165
2017-06-14	$55.50	$55.50	$55.50	$55.50	$53.91	535
2017-06-13	$55.58	$55.58	$55.46	$55.54	$53.95	865
2017-06-12	$54.99	$55.04	$54.71	$55.04	$53.47	1,684
2017-06-09	$54.97	$54.98	$54.97	$54.98	$53.41	874
2017-06-08	$54.39	$54.40	$54.39	$54.40	$52.84	513
2017-06-07	$54.69	$54.69	$54.40	$54.40	$52.85	584
2017-06-06	$54.59	$54.59	$54.59	$54.59	$53.03	381
2017-06-05	$54.66	$54.66	$54.66	$54.66	$53.10	303
2017-06-02	$54.69	$54.77	$54.66	$54.66	$53.10	1,829
2017-06-01	$54.61	$54.61	$54.55	$54.55	$52.99	1,179
2017-05-31	$54.35	$54.35	$54.35	$54.35	$52.80	0
2017-05-30	$54.35	$54.35	$54.35	$54.35	$52.80	378
2017-05-26	$54.35	$54.35	$54.35	$54.35	$52.80	25
2017-05-25	$54.06	$54.35	$54.06	$54.35	$52.80	1,345
2017-05-24	$54.05	$54.05	$54.05	$54.05	$52.51	313
2017-05-23	$54.57	$54.57	$54.41	$54.42	$52.87	988
2017-05-22	$54.13	$54.36	$54.13	$54.26	$52.71	5,386
2017-05-19	$53.24	$53.24	$53.24	$53.24	$51.71	71
2017-05-18	$53.00	$53.24	$53.00	$53.24	$51.71	731
2017-05-17	$53.60	$53.77	$53.07	$53.07	$51.55	846
2017-05-16	$54.37	$54.40	$54.16	$54.16	$52.61	3,472
2017-05-15	$54.06	$54.28	$54.06	$54.15	$52.60	4,157
2017-05-12	$53.67	$53.67	$53.62	$53.62	$52.09	418
2017-05-11	$53.87	$53.96	$53.84	$53.92	$52.38	10,686
2017-05-10	$54.21	$54.26	$54.21	$54.22	$52.67	910
2017-05-09	$54.23	$54.23	$54.23	$54.23	$52.68	189
2017-05-08	$54.23	$54.23	$54.23	$54.23	$52.68	231
2017-05-05	$53.75	$54.15	$53.75	$54.15	$52.60	1,791
2017-05-04	$53.56	$53.58	$53.48	$53.48	$51.95	573
2017-05-03	$53.99	$54.00	$53.87	$53.87	$52.33	942
2017-05-02	$54.19	$54.19	$54.14	$54.14	$52.59	633
2017-05-01	$54.24	$54.24	$54.24	$54.24	$52.69	192
2017-04-28	$54.05	$54.18	$54.05	$54.17	$52.62	617
2017-04-27	$54.00	$54.06	$53.85	$54.06	$52.51	2,003
2017-04-26	$54.91	$54.91	$54.32	$54.32	$52.77	6,174
2017-04-25	$54.72	$54.72	$54.71	$54.71	$53.15	1,542
2017-04-24	$54.72	$54.72	$54.72	$54.72	$53.16	342
2017-04-21	$54.21	$54.21	$54.19	$54.19	$52.64	438
2017-04-20	$54.24	$54.24	$54.24	$54.24	$52.69	1,097
2017-04-19	$54.64	$54.64	$54.00	$54.00	$52.46	2,369
2017-04-18	$54.72	$54.72	$54.72	$54.72	$53.16	190
2017-04-17	$54.84	$55.25	$54.84	$55.25	$53.67	3,504
2017-04-13	$55.07	$55.07	$55.07	$55.07	$53.50	3
2017-04-12	$55.07	$55.07	$55.07	$55.07	$53.50	96
2017-04-11	$55.07	$55.07	$55.07	$55.07	$53.50	4
2017-04-10	$54.82	$55.07	$54.82	$55.07	$53.50	745
2017-04-07	$54.63	$54.66	$54.62	$54.62	$53.06	489
2017-04-06	$54.52	$54.74	$54.52	$54.64	$53.08	1,728
2017-04-05	$54.55	$54.55	$54.51	$54.51	$52.95	1,023
2017-04-04	$54.36	$54.56	$54.36	$54.56	$53.00	304
2017-04-03	$54.70	$54.73	$54.12	$54.12	$52.57	1,083
2017-03-31	$54.93	$55.03	$54.86	$55.02	$53.45	83,754
2017-03-30	$55.00	$55.24	$54.88	$54.91	$53.34	1,375
2017-03-29	$54.73	$54.73	$54.72	$54.72	$53.15	698
2017-03-28	$54.68	$54.78	$54.63	$54.78	$53.22	683
2017-03-27	$53.97	$53.97	$53.97	$53.97	$52.43	287
2017-03-24	$54.27	$54.38	$54.27	$54.33	$52.78	1,152
2017-03-23	$54.07	$54.47	$54.03	$54.45	$52.89	990
2017-03-22	$53.67	$53.85	$53.51	$53.85	$52.31	2,540
2017-03-21	$54.66	$54.82	$54.15	$54.15	$52.60	1,167
2017-03-20	$54.50	$54.54	$54.26	$54.26	$52.71	1,721
2017-03-17	$55.00	$55.00	$54.53	$54.61	$53.05	2,760
2017-03-16	$54.72	$55.01	$54.72	$54.77	$53.20	1,360
2017-03-15	$54.04	$54.12	$53.96	$54.12	$52.57	1,835
2017-03-14	$53.94	$53.94	$53.74	$53.80	$52.26	12,942
2017-03-13	$54.34	$54.37	$54.34	$54.36	$52.81	2,864
2017-03-10	$54.33	$54.33	$54.06	$54.18	$52.63	976
2017-03-09	$54.00	$54.00	$53.95	$53.95	$52.41	662
2017-03-08	$54.39	$54.40	$54.07	$54.07	$52.53	975
2017-03-07	$54.43	$54.53	$54.33	$54.47	$52.91	1,461
2017-03-06	$54.41	$54.47	$54.21	$54.47	$52.92	8,068
2017-03-03	$54.28	$54.50	$54.22	$54.50	$52.94	2,503
2017-03-02	$54.41	$54.41	$54.40	$54.41	$52.86	753
2017-03-01	$54.54	$54.66	$54.49	$54.66	$53.10	1,228
2017-02-28	$54.95	$54.95	$54.28	$54.28	$52.73	220,167
2017-02-27	$55.53	$55.53	$55.06	$55.06	$53.49	2,112
2017-02-24	$55.53	$55.53	$55.53	$55.53	$53.94	406
2017-02-23	$56.32	$56.32	$56.10	$56.10	$54.50	709
2017-02-22	$56.04	$56.13	$55.98	$55.98	$54.38	450
2017-02-21	$56.29	$56.30	$56.14	$56.16	$54.56	1,162
2017-02-17	$56.22	$56.22	$56.16	$56.20	$54.59	1,059
2017-02-16	$56.35	$56.40	$56.35	$56.36	$54.75	772
2017-02-15	$56.00	$56.00	$56.00	$56.00	$54.40	149
2017-02-14	$56.09	$56.10	$56.00	$56.00	$54.40	1,864
2017-02-13	$55.85	$56.02	$55.85	$55.93	$54.33	2,465
2017-02-10	$55.57	$55.77	$55.57	$55.70	$54.11	1,034
2017-02-09	$55.18	$55.18	$55.18	$55.18	$53.60	186
2017-02-08	$54.76	$54.76	$54.76	$54.76	$53.20	359
2017-02-07	$54.54	$54.60	$54.45	$54.58	$53.02	568
2017-02-06	$54.86	$54.86	$54.69	$54.69	$53.13	816
2017-02-03	$55.28	$55.28	$55.10	$55.12	$53.55	1,411
2017-02-02	$55.28	$55.28	$54.95	$54.95	$53.38	1,282
2017-02-01	$55.03	$55.03	$54.67	$54.92	$53.35	2,880
2017-01-31	$55.23	$55.23	$54.78	$55.02	$53.45	1,040
2017-01-30	$55.12	$55.12	$54.73	$54.77	$53.21	552
2017-01-27	$55.48	$55.48	$55.40	$55.40	$53.82	1,246
2017-01-26	$55.54	$55.63	$55.49	$55.58	$53.99	2,252
2017-01-25	$55.57	$55.75	$55.57	$55.74	$54.15	4,979
2017-01-24	$54.69	$55.27	$54.69	$55.23	$53.65	33,543
2017-01-23	$54.25	$54.42	$54.09	$54.33	$52.78	2,448
2017-01-20	$54.18	$54.39	$54.16	$54.36	$52.81	2,217
2017-01-19	$54.17	$54.17	$53.91	$53.96	$52.42	3,070
2017-01-18	$54.90	$54.90	$54.12	$54.13	$52.58	1,609
2017-01-17	$55.22	$55.40	$55.18	$55.18	$53.60	2,317
2017-01-13	$55.02	$55.06	$55.02	$55.06	$53.49	500
2017-01-12	$55.10	$55.10	$54.79	$54.82	$53.25	1,337
2017-01-11	$54.42	$54.88	$54.41	$54.82	$53.25	4,818
2017-01-10	$54.35	$54.58	$54.35	$54.41	$52.86	7,807
2017-01-09	$54.23	$54.53	$54.21	$54.53	$52.97	486
2017-01-06	$54.96	$54.96	$54.59	$54.63	$53.07	1,568
2017-01-05	$54.94	$54.94	$54.81	$54.85	$53.29	4,516
2017-01-04	$54.57	$54.57	$54.45	$54.53	$52.97	3,062
2017-01-03	$53.68	$53.72	$53.48	$53.51	$51.98	1,690
2016-12-30	$53.64	$53.70	$53.42	$53.46	$51.93	2,365
2016-12-29	$53.28	$53.43	$53.28	$53.39	$51.86	4,665
2016-12-28	$53.24	$53.24	$53.14	$53.14	$51.62	1,675
2016-12-27	$53.31	$53.31	$53.29	$53.29	$51.77	1,752
2016-12-23	$53.36	$53.42	$53.30	$53.31	$51.79	6,703
2016-12-22	$53.45	$53.45	$53.43	$53.43	$51.90	1,603
2016-12-21	$53.81	$53.81	$53.65	$53.69	$52.16	2,295
2016-12-20	$53.75	$53.77	$53.75	$53.77	$52.23	1,619
2016-12-19	$53.54	$53.54	$53.37	$53.37	$51.85	2,302
2016-12-16	$53.54	$53.63	$53.54	$53.63	$52.10	1,136
2016-12-15	$53.82	$54.28	$53.82	$54.22	$52.06	13,813
2016-12-14	$55.15	$55.31	$54.36	$54.36	$52.20	2,723
2016-12-13	$55.37	$55.44	$55.35	$55.35	$53.15	684
2016-12-12	$55.46	$55.46	$55.16	$55.16	$52.97	600
2016-12-09	$54.94	$55.06	$54.91	$55.01	$52.82	2,545
2016-12-08	$54.31	$54.57	$54.31	$54.57	$52.40	730
2016-12-07	$53.88	$54.08	$53.74	$54.06	$51.91	8,268
2016-12-06	$53.62	$53.68	$53.62	$53.68	$51.55	994
2016-12-05	$53.73	$53.73	$53.73	$53.73	$51.59	474
2016-12-02	$53.45	$53.53	$53.45	$53.53	$51.40	2,098
2016-12-01	$53.56	$53.56	$53.56	$53.56	$51.43	310
2016-11-30	$52.94	$53.17	$52.94	$53.16	$51.05	1,269
2016-11-29	$52.94	$53.05	$52.94	$53.00	$50.90	945
2016-11-28	$53.10	$53.10	$52.90	$52.90	$50.80	2,417
2016-11-25	$52.82	$52.82	$52.82	$52.82	$50.72	2
2016-11-23	$52.84	$52.84	$52.82	$52.82	$50.72	365
2016-11-22	$53.11	$53.11	$52.97	$52.99	$50.88	616
2016-11-21	$52.65	$52.95	$52.65	$52.95	$50.85	708
2016-11-18	$51.93	$52.06	$51.87	$52.03	$49.96	3,190
2016-11-17	$52.13	$52.13	$51.99	$52.00	$49.94	516
2016-11-16	$51.71	$51.71	$51.71	$51.71	$49.65	242
2016-11-15	$51.25	$51.71	$51.25	$51.71	$49.65	399
2016-11-14	$50.96	$51.16	$50.75	$51.05	$49.02	3,792
2016-11-11	$51.11	$51.17	$50.94	$51.17	$49.14	1,622
2016-11-10	$51.90	$52.05	$51.69	$51.98	$49.92	2,066
2016-11-09	$51.73	$51.73	$51.73	$51.73	$49.67	330
2016-11-08	$52.28	$52.28	$52.22	$52.25	$50.17	1,008
2016-11-07	$51.87	$51.87	$51.64	$51.64	$49.59	1,131
2016-11-04	$51.17	$51.17	$51.17	$51.17	$49.14	598
2016-11-03	$51.45	$51.45	$51.44	$51.44	$49.40	527
2016-11-02	$52.12	$52.12	$52.12	$52.12	$50.05	101
2016-11-01	$52.12	$52.12	$52.12	$52.12	$50.05	35
2016-10-31	$52.15	$52.15	$51.96	$52.12	$50.05	773
2016-10-28	$52.29	$52.29	$52.04	$52.04	$49.97	1,354
2016-10-27	$52.29	$52.29	$52.29	$52.29	$50.21	132
2016-10-26	$52.05	$52.05	$52.05	$52.05	$49.98	496
2016-10-25	$52.29	$52.29	$52.29	$52.29	$50.21	153
2016-10-24	$52.43	$52.43	$52.18	$52.29	$50.21	847
2016-10-21	$52.98	$52.98	$52.98	$52.98	$50.87	0
2016-10-20	$52.98	$52.98	$52.98	$52.98	$50.87	98
2016-10-19	$53.03	$53.03	$52.98	$52.98	$50.87	585
2016-10-18	$52.89	$52.89	$52.89	$52.89	$50.79	457
2016-10-17	$52.40	$52.42	$52.39	$52.42	$50.34	871
2016-10-14	$52.46	$52.46	$52.46	$52.46	$50.37	303
2016-10-13	$51.75	$52.32	$51.75	$52.32	$50.24	803
2016-10-12	$51.76	$51.76	$51.73	$51.73	$49.67	2,002
2016-10-11	$52.07	$52.09	$51.78	$51.88	$49.82	1,715
2016-10-10	$52.15	$52.50	$52.15	$52.45	$50.37	3,701
2016-10-07	$52.12	$52.12	$52.12	$52.12	$50.05	20
2016-10-06	$52.12	$52.12	$52.12	$52.12	$50.05	14
2016-10-05	$52.12	$52.12	$52.12	$52.12	$50.05	0
2016-10-04	$52.11	$52.13	$52.11	$52.12	$50.05	1,327
2016-10-03	$52.53	$52.71	$52.53	$52.71	$50.62	1,018
2016-09-30	$53.03	$53.03	$52.93	$52.93	$50.83	2,341
2016-09-29	$52.83	$52.83	$52.83	$52.83	$50.73	50
2016-09-28	$52.80	$52.83	$52.79	$52.83	$50.73	1,419
2016-09-27	$51.91	$52.10	$51.91	$52.10	$50.03	781
2016-09-26	$52.25	$52.25	$51.94	$51.94	$49.88	339
2016-09-23	$52.76	$52.76	$52.73	$52.73	$50.63	295
2016-09-22	$52.38	$52.38	$52.38	$52.38	$50.30	291
2016-09-21	$52.38	$52.38	$52.38	$52.38	$50.30	390
2016-09-20	$51.71	$51.71	$51.71	$51.71	$49.65	416
2016-09-19	$51.87	$51.87	$51.62	$51.63	$49.58	1,341
2016-09-16	$51.35	$51.43	$51.22	$51.43	$49.39	1,492
2016-09-15	$51.75	$51.75	$51.75	$51.75	$49.69	1,762
2016-09-14	$50.79	$50.79	$50.79	$50.79	$48.77	202
2016-09-13	$51.50	$51.50	$51.28	$51.28	$49.24	997
2016-09-12	$52.40	$52.51	$52.40	$52.51	$50.42	998
2016-09-09	$52.71	$52.74	$52.71	$52.74	$50.64	2,069
2016-09-08	$53.50	$53.54	$53.50	$53.52	$51.39	403
2016-09-07	$53.68	$53.68	$53.68	$53.68	$51.55	1,997
2016-09-06	$53.83	$54.03	$53.83	$54.00	$51.85	1,435
2016-09-02	$53.55	$53.55	$53.55	$53.55	$51.42	250
2016-09-01	$52.63	$52.66	$52.63	$52.66	$50.57	780
2016-08-31	$52.53	$52.53	$52.53	$52.53	$50.44	280
2016-08-30	$52.79	$52.79	$52.79	$52.79	$50.69	4
2016-08-29	$52.54	$52.84	$52.54	$52.79	$50.69	1,042
2016-08-26	$53.01	$53.01	$53.00	$53.00	$50.89	663
2016-08-25	$52.95	$52.97	$52.95	$52.97	$50.87	812
2016-08-24	$53.30	$53.30	$53.30	$53.30	$51.18	80
2016-08-23	$53.24	$53.39	$53.24	$53.30	$51.18	1,225
2016-08-22	$52.66	$52.66	$52.66	$52.66	$50.57	502
2016-08-19	$52.75	$52.91	$52.75	$52.91	$50.81	1,253
2016-08-18	$53.19	$53.23	$53.19	$53.23	$51.11	1,346
2016-08-17	$52.72	$53.01	$52.72	$53.01	$50.91	420
2016-08-16	$52.98	$53.13	$52.98	$53.13	$51.02	1,053
2016-08-15	$52.98	$53.01	$52.91	$53.01	$50.91	1,313
2016-08-12	$52.81	$52.87	$52.64	$52.64	$50.55	4,202
2016-08-11	$52.69	$52.76	$52.69	$52.76	$50.66	496
2016-08-10	$52.60	$52.66	$52.32	$52.36	$50.28	7,446
2016-08-09	$52.39	$52.40	$52.39	$52.40	$50.32	909
2016-08-08	$52.06	$52.09	$51.96	$52.00	$49.93	3,057
2016-08-05	$51.62	$51.69	$51.62	$51.69	$49.63	1,381
2016-08-04	$51.83	$51.83	$51.83	$51.83	$49.77	170
2016-08-03	$51.58	$51.59	$51.58	$51.59	$49.54	1,200
2016-08-02	$51.89	$51.89	$51.43	$51.45	$49.40	1,051
2016-08-01	$51.72	$51.72	$51.33	$51.38	$49.34	15,724
2016-07-29	$51.99	$52.00	$51.99	$52.00	$49.93	834
2016-07-28	$51.50	$51.50	$51.41	$51.41	$49.37	4,401
2016-07-27	$51.79	$51.79	$51.29	$51.29	$49.25	1,316
2016-07-26	$51.48	$51.65	$51.48	$51.65	$49.60	889
2016-07-25	$51.41	$51.44	$51.24	$51.35	$49.31	2,318
2016-07-22	$51.95	$51.95	$51.95	$51.95	$49.88	50
2016-07-21	$51.95	$51.95	$51.95	$51.95	$49.88	1,578
2016-07-20	$52.07	$52.07	$52.01	$52.01	$49.94	793
2016-07-19	$51.71	$51.71	$51.67	$51.69	$49.64	24,222
2016-07-18	$51.73	$52.01	$51.73	$52.01	$49.94	489
2016-07-15	$52.08	$52.12	$52.08	$52.12	$50.05	427
2016-07-14	$52.15	$52.27	$52.15	$52.27	$50.19	1,947
2016-07-13	$51.42	$51.42	$51.42	$51.42	$49.38	185
2016-07-12	$51.31	$51.42	$51.31	$51.42	$49.38	315
2016-07-11	$50.83	$50.83	$50.81	$50.81	$48.79	201
2016-07-08	$50.74	$50.74	$50.60	$50.60	$48.59	476
2016-07-07	$51.00	$51.00	$51.00	$51.00	$48.97	393
2016-07-06	$50.44	$50.45	$50.44	$50.45	$48.44	898
2016-07-05	$50.81	$50.81	$50.80	$50.80	$48.78	426
2016-07-01	$50.55	$50.55	$50.55	$50.55	$48.54	11
2016-06-30	$50.30	$50.57	$50.30	$50.55	$48.54	4,541
2016-06-29	$50.05	$50.22	$50.05	$50.22	$48.22	2,960
2016-06-28	$49.25	$49.55	$49.24	$49.55	$47.58	1,355
2016-06-27	$49.36	$49.36	$48.72	$48.78	$46.84	2,997
2016-06-24	$49.85	$50.38	$49.79	$49.85	$47.87	3,781
2016-06-23	$51.77	$51.88	$51.77	$51.88	$49.82	1,205
2016-06-22	$51.26	$51.26	$51.26	$51.26	$49.22	176
2016-06-21	$51.17	$51.17	$51.17	$51.17	$49.14	276
2016-06-20	$51.17	$51.17	$51.17	$51.17	$49.14	519
2016-06-17	$50.50	$50.65	$50.50	$50.58	$48.57	15,965
2016-06-16	$50.66	$50.66	$50.66	$50.66	$48.18	204
2016-06-15	$51.01	$51.15	$50.98	$51.15	$48.65	598
2016-06-14	$51.49	$51.49	$51.01	$51.12	$48.62	2,984
2016-06-13	$51.50	$51.50	$51.50	$51.50	$48.98	258
2016-06-10	$52.16	$52.16	$51.82	$51.82	$49.29	665
2016-06-09	$52.73	$52.87	$52.51	$52.81	$50.23	5,061
2016-06-08	$53.30	$53.30	$53.29	$53.29	$50.69	387
2016-06-07	$53.02	$53.13	$53.02	$53.13	$50.54	682
2016-06-06	$52.69	$52.77	$52.48	$52.71	$50.14	7,706
2016-06-03	$51.25	$51.25	$51.25	$51.25	$48.75	1
2016-06-02	$51.05	$51.25	$51.05	$51.25	$48.75	868
2016-06-01	$51.15	$51.21	$51.15	$51.21	$48.71	767
2016-05-31	$51.30	$51.30	$50.99	$50.99	$48.50	409
2016-05-27	$51.40	$51.41	$51.40	$51.41	$48.90	586
2016-05-26	$51.49	$51.56	$51.37	$51.56	$49.04	1,212
2016-05-25	$50.92	$50.92	$50.92	$50.92	$48.43	479
2016-05-24	$50.37	$50.72	$50.37	$50.44	$47.98	686
2016-05-23	$50.40	$50.40	$50.40	$50.40	$47.94	667
2016-05-20	$50.35	$50.48	$50.35	$50.38	$47.92	6,043
2016-05-19	$49.72	$49.81	$49.64	$49.81	$47.38	891
2016-05-18	$50.62	$50.63	$50.62	$50.63	$48.16	1,478
2016-05-17	$50.89	$51.00	$50.89	$51.00	$48.50	1,135
2016-05-16	$51.07	$51.13	$51.07	$51.12	$48.62	971
2016-05-13	$50.64	$50.64	$50.64	$50.64	$48.17	292
2016-05-12	$51.04	$51.04	$51.04	$51.04	$48.55	100
2016-05-11	$50.67	$50.90	$50.67	$50.88	$48.39	3,952
2016-05-10	$50.30	$50.48	$50.30	$50.48	$48.01	226
2016-05-09	$49.74	$49.74	$49.71	$49.71	$47.28	433
2016-05-06	$50.32	$50.44	$50.28	$50.43	$47.97	3,475
2016-05-05	$50.85	$50.95	$50.36	$50.44	$47.98	3,764
2016-05-04	$50.96	$51.09	$50.51	$50.51	$48.05	4,707
2016-05-03	$51.49	$51.57	$51.37	$51.42	$48.91	6,808
2016-05-02	$52.65	$52.77	$52.61	$52.77	$50.19	2,356
2016-04-29	$53.08	$53.08	$52.74	$52.74	$50.16	4,483
2016-04-28	$52.82	$52.82	$52.82	$52.82	$50.24	405
2016-04-27	$52.47	$52.48	$52.47	$52.48	$49.92	1,282
2016-04-26	$52.18	$52.50	$52.14	$52.36	$49.80	4,837
2016-04-25	$52.16	$52.16	$51.94	$51.94	$49.40	1,384
2016-04-22	$52.41	$52.41	$52.41	$52.41	$49.85	17
2016-04-21	$52.32	$52.41	$52.32	$52.41	$49.85	1,428
2016-04-20	$52.23	$52.63	$52.22	$52.63	$50.06	2,347
2016-04-19	$51.93	$51.96	$51.93	$51.94	$49.40	714
2016-04-18	$50.38	$50.38	$50.38	$50.38	$47.92	450
2016-04-15	$50.78	$50.78	$50.78	$50.78	$48.30	164
2016-04-14	$51.11	$51.11	$50.87	$50.91	$48.42	1,334
2016-04-13	$50.98	$51.28	$50.98	$51.00	$48.51	1,731
2016-04-12	$50.15	$51.02	$50.15	$51.02	$48.53	2,103
2016-04-11	$50.03	$50.03	$50.01	$50.01	$47.56	401
2016-04-08	$49.62	$49.65	$49.47	$49.47	$47.05	1,002
2016-04-07	$49.13	$49.13	$49.13	$49.13	$46.73	4
2016-04-06	$49.02	$49.13	$49.00	$49.13	$46.73	434
2016-04-05	$48.99	$49.00	$48.93	$48.94	$46.55	3,094
2016-04-04	$50.18	$50.18	$50.00	$50.00	$47.56	443
2016-04-01	$49.81	$49.81	$49.81	$49.81	$47.37	1,057
2016-03-31	$50.87	$50.91	$50.46	$50.46	$47.99	5,680
2016-03-30	$50.38	$50.43	$50.38	$50.42	$47.96	1,719
2016-03-29	$49.32	$49.74	$49.32	$49.73	$47.30	3,728
2016-03-28	$48.96	$48.96	$48.78	$48.78	$46.40	407
2016-03-24	$48.50	$48.77	$48.50	$48.77	$46.39	3,546
2016-03-23	$49.56	$49.56	$49.04	$49.04	$46.64	9,116
2016-03-22	$49.79	$50.16	$49.79	$50.08	$47.63	2,183
2016-03-21	$50.01	$50.01	$49.96	$49.96	$47.52	442
2016-03-18	$50.41	$50.43	$50.41	$50.43	$47.97	674
2016-03-17	$49.91	$50.73	$49.91	$50.72	$48.24	5,564
2016-03-16	$48.46	$48.46	$48.46	$48.46	$46.09	1,119
2016-03-15	$48.03	$48.25	$47.98	$48.25	$45.89	2,989
2016-03-14	$48.63	$48.63	$48.62	$48.62	$46.24	1,574
2016-03-11	$48.77	$48.78	$48.77	$48.78	$46.40	1,023
2016-03-10	$48.30	$48.47	$47.42	$47.63	$45.30	1,036
2016-03-09	$47.81	$48.37	$47.81	$48.37	$46.01	256
2016-03-08	$47.72	$47.72	$47.38	$47.67	$45.34	7,873
2016-03-07	$47.91	$48.17	$47.91	$48.17	$45.82	2,142
2016-03-04	$46.97	$47.50	$46.97	$47.50	$45.18	965
2016-03-03	$46.78	$46.92	$46.78	$46.92	$44.63	1,441
2016-03-02	$46.20	$46.46	$45.85	$46.46	$44.19	4,452
2016-03-01	$46.21	$46.51	$46.08	$46.50	$44.23	2,942
2016-02-29	$45.61	$45.85	$45.58	$45.58	$43.35	3,885
2016-02-26	$45.46	$45.70	$45.46	$45.54	$43.31	817
2016-02-25	$44.64	$45.07	$44.64	$45.07	$42.87	4,475
2016-02-24	$43.27	$44.60	$43.27	$44.54	$42.36	1,614
2016-02-23	$44.49	$44.49	$44.40	$44.40	$42.23	1,637
2016-02-22	$45.17	$45.32	$45.17	$45.22	$43.01	3,140
2016-02-19	$44.22	$44.53	$44.02	$44.51	$42.34	9,521
2016-02-18	$44.67	$44.85	$44.67	$44.79	$42.60	2,659
2016-02-17	$44.19	$44.19	$44.19	$44.19	$42.03	192
2016-02-16	$43.02	$43.02	$42.44	$42.96	$40.86	748
2016-02-12	$42.45	$42.45	$42.36	$42.39	$40.32	34,466
2016-02-11	$41.35	$41.35	$41.05	$41.05	$39.04	3,180
2016-02-10	$42.37	$42.37	$42.16	$42.17	$40.11	3,163
2016-02-09	$42.51	$42.62	$41.91	$42.20	$40.14	5,607
2016-02-08	$43.14	$43.14	$42.47	$42.80	$40.71	6,795
2016-02-05	$43.69	$43.87	$43.41	$43.51	$41.38	5,102
2016-02-04	$44.25	$44.48	$43.95	$44.08	$41.93	7,548
2016-02-03	$43.07	$43.09	$42.98	$42.99	$40.89	1,730
2016-02-02	$42.30	$42.57	$42.03	$42.30	$40.23	7,237
2016-02-01	$43.12	$43.35	$42.75	$43.35	$41.23	13,592
2016-01-29	$43.08	$43.36	$42.80	$43.36	$41.24	1,308
2016-01-28	$41.80	$41.80	$41.80	$41.80	$39.76	198
2016-01-27	$42.09	$42.09	$41.80	$41.80	$39.76	3,261
2016-01-26	$41.88	$41.93	$41.88	$41.88	$39.83	1,689
2016-01-25	$41.11	$41.27	$41.07	$41.19	$39.18	3,902
2016-01-22	$41.69	$41.69	$41.69	$41.69	$39.65	2,506
2016-01-21	$40.27	$40.38	$40.07	$40.38	$38.41	4,620
2016-01-20	$38.50	$38.75	$38.01	$38.75	$36.86	3,998
2016-01-19	$40.03	$40.03	$39.41	$39.41	$37.48	9,742
2016-01-15	$39.67	$39.99	$39.57	$39.79	$37.85	3,401
2016-01-14	$40.36	$41.16	$40.35	$41.16	$39.15	39,502
2016-01-13	$41.51	$41.91	$40.50	$40.59	$38.61	1,801
2016-01-12	$40.84	$40.84	$40.84	$40.84	$38.84	299
2016-01-11	$41.05	$41.05	$41.05	$41.05	$39.04	1,049
2016-01-08	$41.92	$42.03	$41.86	$41.89	$39.84	1,273
2016-01-07	$42.67	$42.67	$42.67	$42.67	$40.58	392
2016-01-06	$42.67	$42.67	$42.67	$42.67	$40.58	867
2016-01-05	$43.85	$43.85	$43.56	$43.65	$41.52	2,136
2016-01-04	$43.20	$43.78	$43.20	$43.78	$41.64	4,188
2015-12-31	$44.37	$44.64	$44.37	$44.42	$42.25	3,994
2015-12-30	$45.03	$45.05	$44.87	$44.87	$42.68	1,591
2015-12-29	$45.22	$45.43	$45.22	$45.33	$43.12	4,825
2015-12-28	$45.04	$45.04	$44.56	$44.66	$42.48	7,261
2015-12-24	$45.25	$45.25	$45.22	$45.22	$43.01	1,717
2015-12-23	$44.32	$44.32	$44.32	$44.32	$42.15	1
2015-12-22	$44.09	$44.32	$44.09	$44.32	$42.15	7,009
2015-12-21	$43.99	$44.15	$43.91	$43.91	$41.77	1,521
2015-12-18	$44.05	$44.31	$44.03	$44.18	$42.02	2,382
2015-12-17	$44.73	$44.73	$44.56	$44.71	$41.96	3,643
2015-12-16	$45.31	$45.60	$45.31	$45.60	$42.80	2,868
2015-12-15	$45.16	$45.19	$45.16	$45.19	$42.41	1,738
2015-12-14	$45.47	$45.47	$45.47	$45.47	$42.67	162
2015-12-11	$45.47	$45.47	$45.47	$45.47	$42.67	21,634
2015-12-10	$45.79	$46.11	$45.79	$46.03	$43.20	1,679
2015-12-09	$46.44	$46.44	$45.69	$45.69	$42.88	1,328
2015-12-08	$45.90	$46.05	$45.90	$45.96	$43.13	22,652
2015-12-07	$47.56	$47.56	$46.49	$46.49	$43.63	7,238
2015-12-04	$48.04	$48.04	$48.02	$48.03	$45.08	950
2015-12-03	$48.50	$48.50	$48.50	$48.50	$45.52	0
2015-12-02	$48.65	$48.65	$48.47	$48.50	$45.52	610
2015-12-01	$48.62	$48.62	$48.62	$48.62	$45.63	21
2015-11-30	$48.59	$48.65	$48.40	$48.62	$45.63	4,927
2015-11-27	$48.36	$48.43	$48.28	$48.28	$45.31	7,653
2015-11-25	$48.37	$48.37	$48.37	$48.37	$45.40	35
2015-11-24	$48.32	$48.37	$48.32	$48.37	$45.40	943
2015-11-23	$48.48	$48.48	$48.17	$48.17	$45.20	1,092
2015-11-20	$48.76	$48.76	$48.76	$48.76	$45.76	0
2015-11-19	$48.76	$48.76	$48.76	$48.76	$45.76	919
2015-11-18	$48.11	$48.11	$48.11	$48.11	$45.15	0
2015-11-17	$48.08	$48.11	$48.07	$48.11	$45.15	2,809
2015-11-16	$47.36	$48.08	$47.36	$48.08	$45.12	445
2015-11-13	$47.46	$47.46	$47.46	$47.46	$44.54	113
2015-11-12	$47.68	$47.68	$47.53	$47.53	$44.61	852
2015-11-11	$48.49	$48.49	$48.49	$48.49	$45.51	2
2015-11-10	$48.47	$48.49	$48.35	$48.49	$45.51	612
2015-11-09	$48.39	$48.66	$48.37	$48.66	$45.67	3,293
2015-11-06	$49.10	$49.10	$49.10	$49.10	$46.08	295
2015-11-05	$49.62	$49.62	$49.62	$49.62	$46.57	0
2015-11-04	$49.50	$49.62	$49.50	$49.62	$46.57	615
2015-11-03	$49.52	$49.52	$49.52	$49.52	$46.47	102
2015-11-02	$49.29	$49.52	$49.29	$49.52	$46.47	486
2015-10-30	$49.26	$49.26	$49.26	$49.26	$46.23	101
2015-10-29	$49.68	$49.68	$49.68	$49.68	$46.62	303
2015-10-28	$48.98	$48.98	$48.98	$48.98	$45.97	6
2015-10-27	$49.45	$49.45	$48.98	$48.98	$45.97	531
2015-10-26	$50.41	$50.41	$50.41	$50.41	$47.31	11
2015-10-23	$50.41	$50.41	$50.41	$50.41	$47.31	0
2015-10-22	$49.98	$50.43	$49.98	$50.41	$47.31	1,341
2015-10-21	$50.21	$50.21	$49.88	$49.88	$46.81	495
2015-10-20	$49.91	$50.26	$49.88	$50.26	$47.17	1,029
2015-10-19	$49.61	$49.66	$49.61	$49.66	$46.61	599
2015-10-16	$50.17	$50.17	$50.17	$50.17	$47.08	0
2015-10-15	$50.17	$50.17	$50.17	$50.17	$47.08	0
2015-10-14	$49.93	$50.21	$49.93	$50.17	$47.08	3,625
2015-10-13	$50.23	$50.23	$50.03	$50.03	$46.95	1,228
2015-10-12	$49.97	$50.03	$49.97	$50.03	$46.95	523
2015-10-09	$50.26	$50.26	$50.26	$50.26	$47.17	1
2015-10-08	$49.64	$50.26	$49.64	$50.26	$47.17	553
2015-10-07	$49.53	$49.53	$49.53	$49.53	$46.48	111
2015-10-06	$46.82	$46.82	$46.82	$46.82	$43.94	20
2015-10-05	$46.82	$46.82	$46.82	$46.82	$43.94	0
2015-10-02	$46.82	$46.82	$46.82	$46.82	$43.94	0
2015-10-01	$47.32	$47.32	$46.82	$46.82	$43.94	1,219
2015-09-30	$46.48	$46.93	$46.29	$46.93	$44.04	13,703
2015-09-29	$45.74	$45.98	$45.74	$45.86	$43.04	5,542
2015-09-28	$46.60	$46.60	$45.89	$45.89	$43.07	2,479
2015-09-25	$47.01	$47.01	$46.87	$46.87	$43.99	368
2015-09-24	$46.11	$46.78	$46.11	$46.64	$43.77	12,886
2015-09-23	$47.34	$47.34	$46.67	$46.71	$43.84	25,177
2015-09-22	$47.26	$47.26	$46.95	$47.17	$44.27	3,781
2015-09-21	$48.01	$48.13	$47.89	$48.09	$45.13	14,916
2015-09-18	$47.98	$47.98	$47.61	$47.61	$44.68	7,280
2015-09-17	$48.11	$48.49	$48.09	$48.49	$45.51	25,307
2015-09-16	$47.73	$48.31	$47.73	$48.31	$45.34	859
2015-09-15	$46.89	$47.11	$46.89	$47.11	$44.21	1,171
2015-09-14	$46.96	$46.98	$46.82	$46.87	$43.99	36,727
2015-09-11	$47.67	$47.67	$47.67	$47.67	$44.74	94
2015-09-10	$47.32	$47.67	$47.32	$47.67	$44.74	2,126
2015-09-09	$48.09	$48.20	$47.24	$47.24	$44.33	1,448
2015-09-08	$47.60	$47.79	$47.55	$47.73	$44.79	3,538
2015-09-04	$47.02	$47.04	$46.93	$47.04	$44.15	3,568
2015-09-03	$47.61	$47.71	$47.53	$47.62	$44.69	1,801

SPDR MSCI CANADA STRATEGICFACTORS ETF (QCAN) News Headlines

Recent SPDR MSCI CANADA STRATEGICFACTORS ETF (QCAN) News

Similar Companies to SPDR MSCI CANADA STRATEGICFACTORS ETF (QCAN) 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	--	--	--

SPDR MSCI CANADA STRATEGICFACTORS ETF (QCAN) Exchange: NYSE ARCA