SPDR MSCI GERMANY STRATEGICFACTORS ETF (QDEU) Stock

Data as of April 19, 2024

$60.07 ($0.00) 0.00%

SPDR MSCI GERMANY STRATEGICFACTORS ETF - Daily Information

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

Daily Information	Data
Date	April 19, 2024
Open	$60.07
Previous Close	$60.07
High	$60.07
Low	$60.07
Adjusted Open	$60.07
Previous Adjusted Close	$60.07
Adjusted High	$60.07
Adjusted Low	$60.07

About SPDR MSCI GERMANY STRATEGICFACTORS ETF (QDEU)

DELISTED - In seeking to track the performance of the MSCI Germany 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 German 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 Germany Value Weighted Index, the MSCI Germany Quality Index, and the MSCI Germany Minimum Volatility Index (each, a “Component Index”). If the MSCI Germany 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 Germany Minimum Volatility Index is replaced with the MSCI Germany Risk Weighted Index (if used to replace the MSCI Germany Minimum Volatility Index, also a “Component Index”) and the Index is an equal weighted combination of the MSCI Germany Value Weighted Index, the MSCI Germany Quality Index and the MSCI Germany Risk Weighted Index. The Index Provider (defined below) determines if such replacement is necessary and reviews the MSCI Germany Minimum Volatility Index for viability on a regular basis. The MSCI Germany Value Weighted Index includes publicly-traded companies domiciled in Germany, 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 Germany Quality Index includes publicly-traded companies domiciled in Germany, weighted to emphasize companies with historically high return on equity, stable year-over-year earnings per share growth, and low financial leverage. The MSCI Germany Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to publicly-traded companies domiciled in Germany and is weighted to provide the lowest absolute risk within a given set of constraints. The MSCI Germany Risk Weighted Index includes publicly-traded companies domiciled in Germany, 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 Germany 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 consumer discretionary and industrial sectors, although this may change from time to time. As of November 30, 2017, the Index comprised 59 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 GERMANY STRATEGICFACTORS ETF (QDEU)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for SPDR MSCI GERMANY STRATEGICFACTORS ETF (QDEU)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-09-17	$60.07	$60.07	$60.07	$60.07	$60.07	25
2018-09-14	$60.07	$60.07	$60.07	$60.07	$60.07	102
2018-09-13	$60.08	$60.08	$60.08	$60.08	$60.08	300
2018-09-12	$59.78	$59.78	$59.78	$59.78	$59.78	720
2018-09-11	$59.77	$59.77	$59.77	$59.77	$59.77	117
2018-09-10	$59.77	$59.77	$59.77	$59.77	$59.77	93
2018-09-07	$59.77	$59.77	$59.77	$59.77	$59.77	2
2018-09-06	$59.78	$59.78	$59.78	$59.78	$59.78	15
2018-09-05	$60.04	$60.04	$59.75	$59.77	$59.77	1,500
2018-09-04	$60.03	$60.03	$60.03	$60.03	$60.03	100
2018-08-31	$61.15	$61.15	$61.15	$61.15	$61.15	11
2018-08-30	$61.15	$61.15	$61.15	$61.15	$61.15	25
2018-08-29	$61.15	$61.15	$61.15	$61.15	$61.15	0
2018-08-28	$61.15	$61.15	$61.15	$61.15	$61.15	131
2018-08-27	$61.15	$61.15	$61.15	$61.15	$61.15	3
2018-08-24	$60.82	$61.15	$60.82	$61.15	$61.15	656
2018-08-23	$60.91	$60.91	$60.91	$60.91	$60.91	0
2018-08-22	$60.84	$60.91	$60.84	$60.91	$60.91	841
2018-08-21	$61.00	$61.00	$60.78	$60.85	$60.85	571
2018-08-20	$58.77	$58.77	$58.77	$58.77	$58.77	148
2018-08-17	$58.77	$58.77	$58.77	$58.77	$58.77	54
2018-08-16	$58.77	$58.77	$58.77	$58.77	$58.77	200
2018-08-15	$58.38	$58.38	$58.38	$58.38	$58.38	162
2018-08-14	$59.72	$59.72	$59.72	$59.72	$59.72	73
2018-08-13	$59.72	$59.72	$59.72	$59.72	$59.72	200
2018-08-10	$59.55	$59.62	$59.55	$59.62	$59.62	352
2018-08-09	$61.02	$61.02	$61.02	$61.02	$61.02	50
2018-08-08	$61.02	$61.02	$61.02	$61.02	$61.02	2
2018-08-07	$61.02	$61.02	$61.02	$61.02	$61.02	77
2018-08-06	$61.02	$61.02	$61.02	$61.02	$61.02	300
2018-08-03	$62.39	$62.39	$62.39	$62.39	$62.39	113
2018-08-02	$62.39	$62.39	$62.39	$62.39	$62.39	109
2018-08-01	$62.39	$62.39	$62.39	$62.39	$62.39	95
2018-07-31	$62.39	$62.39	$62.39	$62.39	$62.39	1,000
2018-07-30	$62.11	$62.11	$62.11	$62.11	$62.11	160
2018-07-27	$62.15	$62.15	$62.11	$62.11	$62.11	520
2018-07-26	$61.92	$61.92	$61.92	$61.92	$61.92	322
2018-07-25	$61.49	$61.49	$61.47	$61.47	$61.47	416
2018-07-24	$61.82	$61.82	$61.82	$61.82	$61.82	238
2018-07-23	$61.00	$61.00	$61.00	$61.00	$61.00	24
2018-07-20	$61.00	$61.00	$61.00	$61.00	$61.00	125
2018-07-19	$61.00	$61.00	$61.00	$61.00	$61.00	292
2018-07-18	$61.00	$61.00	$61.00	$61.00	$61.00	82
2018-07-17	$61.00	$61.00	$61.00	$61.00	$61.00	0
2018-07-16	$61.00	$61.00	$61.00	$61.00	$61.00	1,000
2018-07-13	$60.85	$60.85	$60.85	$60.85	$60.85	163
2018-07-12	$60.85	$60.85	$60.85	$60.85	$60.85	39
2018-07-11	$60.85	$60.85	$60.85	$60.85	$60.85	64
2018-07-10	$60.85	$60.85	$60.85	$60.85	$60.85	297
2018-07-09	$60.81	$60.85	$60.81	$60.85	$60.85	946
2018-07-06	$59.56	$59.56	$59.56	$59.56	$59.56	2
2018-07-05	$59.56	$59.56	$59.56	$59.56	$59.56	54
2018-07-03	$59.56	$59.56	$59.56	$59.56	$59.56	294
2018-07-02	$59.48	$59.48	$59.48	$59.48	$59.48	56
2018-06-29	$59.55	$59.55	$59.48	$59.48	$59.48	452
2018-06-28	$58.48	$58.69	$57.43	$58.69	$58.69	867
2018-06-27	$59.56	$59.56	$59.56	$59.56	$59.56	0
2018-06-26	$59.59	$59.59	$59.56	$59.56	$59.56	515
2018-06-25	$59.47	$59.54	$59.40	$59.54	$59.54	5,119
2018-06-22	$60.71	$60.71	$60.71	$60.71	$60.71	480
2018-06-21	$60.31	$60.31	$60.31	$60.31	$60.31	500
2018-06-20	$61.13	$61.13	$61.13	$61.13	$61.13	158
2018-06-19	$60.62	$60.62	$60.62	$60.62	$60.62	144
2018-06-18	$61.51	$61.51	$61.51	$61.51	$61.51	184
2018-06-15	$62.64	$62.64	$62.64	$62.64	$62.64	315
2018-06-14	$62.94	$62.94	$62.94	$62.94	$62.94	186
2018-06-13	$62.56	$62.56	$62.56	$62.56	$62.56	127
2018-06-12	$62.56	$62.56	$62.56	$62.56	$62.56	19
2018-06-11	$62.56	$62.56	$62.56	$62.56	$62.56	300
2018-06-08	$62.27	$62.27	$62.27	$62.27	$62.27	27
2018-06-07	$62.67	$62.67	$62.23	$62.27	$62.27	613
2018-06-06	$62.52	$62.66	$62.52	$62.66	$62.66	702
2018-06-05	$61.67	$61.67	$61.67	$61.67	$61.67	9
2018-06-04	$61.67	$61.67	$61.67	$61.67	$61.67	180
2018-06-01	$61.76	$61.76	$61.62	$61.67	$61.67	1,348
2018-05-31	$62.87	$62.87	$62.87	$62.87	$61.40	211
2018-05-30	$62.40	$62.40	$62.40	$62.40	$60.94	4
2018-05-29	$62.40	$62.40	$62.40	$62.40	$60.94	400
2018-05-25	$63.98	$63.98	$63.98	$63.98	$62.49	119
2018-05-24	$63.95	$63.99	$63.95	$63.98	$62.49	487
2018-05-23	$65.29	$65.29	$65.29	$65.29	$63.76	31
2018-05-22	$65.29	$65.29	$65.29	$65.29	$63.76	2
2018-05-21	$65.29	$65.29	$65.29	$65.29	$63.76	128
2018-05-18	$65.29	$65.29	$65.29	$65.29	$63.76	248
2018-05-17	$65.17	$65.17	$65.17	$65.17	$63.65	73
2018-05-16	$65.17	$65.17	$65.17	$65.17	$63.65	116
2018-05-15	$65.17	$65.17	$65.17	$65.17	$63.65	800
2018-05-14	$65.75	$65.77	$65.53	$65.53	$64.00	404
2018-05-11	$65.68	$65.68	$65.68	$65.68	$64.15	108
2018-05-10	$65.68	$65.68	$65.68	$65.68	$64.15	300
2018-05-09	$64.57	$64.57	$64.57	$64.57	$63.06	1
2018-05-08	$64.57	$64.57	$64.57	$64.57	$63.06	20
2018-05-07	$64.57	$64.57	$64.57	$64.57	$63.06	42
2018-05-04	$64.57	$64.57	$64.57	$64.57	$63.06	272
2018-05-03	$64.37	$64.37	$64.37	$64.37	$62.87	64
2018-05-02	$64.37	$64.37	$64.37	$64.37	$62.87	40
2018-05-01	$64.37	$64.37	$64.37	$64.37	$62.87	1
2018-04-30	$64.37	$64.37	$64.37	$64.37	$62.87	44
2018-04-27	$64.37	$64.37	$64.37	$64.37	$62.87	169
2018-04-26	$64.37	$64.37	$64.37	$64.37	$62.87	42
2018-04-25	$64.06	$64.37	$64.06	$64.37	$62.87	467
2018-04-24	$65.56	$65.56	$65.56	$65.56	$64.03	170
2018-04-23	$65.56	$65.56	$65.56	$65.56	$64.03	200
2018-04-20	$66.40	$66.40	$66.40	$66.40	$64.85	92
2018-04-19	$66.40	$66.40	$66.40	$66.40	$64.85	400
2018-04-18	$66.42	$66.42	$66.42	$66.42	$64.87	350
2018-04-17	$66.39	$66.41	$66.36	$66.41	$64.86	965
2018-04-16	$64.92	$64.92	$64.92	$64.92	$63.41	26
2018-04-13	$64.92	$64.92	$64.92	$64.92	$63.41	2
2018-04-12	$64.92	$64.92	$64.92	$64.92	$63.41	68
2018-04-11	$64.92	$64.92	$64.92	$64.92	$63.41	100
2018-04-10	$65.33	$65.33	$65.10	$65.10	$63.58	903
2018-04-09	$64.11	$64.11	$64.11	$64.11	$62.61	56
2018-04-06	$64.36	$64.40	$64.11	$64.11	$62.61	1,203
2018-04-05	$63.32	$63.32	$63.32	$63.32	$61.84	163
2018-04-04	$63.32	$63.32	$63.32	$63.32	$61.84	62
2018-04-03	$63.11	$63.32	$62.92	$63.32	$61.84	1,643
2018-04-02	$63.91	$63.91	$62.36	$62.65	$61.19	2,078
2018-03-29	$64.22	$64.22	$64.16	$64.16	$62.66	467
2018-03-28	$63.58	$63.58	$63.58	$63.58	$62.09	55
2018-03-27	$63.58	$63.58	$63.58	$63.58	$62.09	70
2018-03-26	$63.02	$63.58	$63.02	$63.58	$62.09	3,041
2018-03-23	$62.71	$62.71	$62.71	$62.71	$61.24	178
2018-03-22	$64.60	$64.60	$64.60	$64.60	$63.09	46
2018-03-21	$64.60	$64.60	$64.60	$64.60	$63.09	200
2018-03-20	$64.61	$64.63	$64.61	$64.63	$63.12	630
2018-03-19	$64.76	$64.76	$64.76	$64.76	$63.25	1
2018-03-16	$64.76	$64.76	$64.76	$64.76	$63.25	44
2018-03-15	$64.76	$64.76	$64.76	$64.76	$63.25	46
2018-03-14	$64.77	$64.82	$64.76	$64.76	$63.25	603
2018-03-13	$65.31	$65.31	$65.31	$65.31	$63.78	0
2018-03-12	$65.38	$65.42	$65.31	$65.31	$63.78	1,091
2018-03-09	$65.12	$65.12	$65.12	$65.12	$63.60	101
2018-03-08	$65.12	$65.12	$65.12	$65.12	$63.60	0
2018-03-07	$65.12	$65.12	$65.12	$65.12	$63.60	100
2018-03-06	$63.45	$63.45	$63.45	$63.45	$61.97	55
2018-03-05	$63.45	$63.45	$63.45	$63.45	$61.97	5
2018-03-02	$63.42	$63.45	$63.42	$63.45	$61.97	554
2018-03-01	$63.85	$63.85	$63.85	$63.85	$62.36	238
2018-02-28	$65.86	$65.86	$65.86	$65.86	$64.32	1
2018-02-27	$65.86	$65.86	$65.86	$65.86	$64.32	69
2018-02-26	$65.86	$65.86	$65.86	$65.86	$64.32	149
2018-02-23	$65.83	$65.86	$65.83	$65.86	$64.32	453
2018-02-22	$65.78	$65.78	$65.78	$65.78	$64.24	190
2018-02-21	$65.78	$65.78	$65.78	$65.78	$64.24	43
2018-02-20	$65.72	$65.78	$65.72	$65.78	$64.24	637
2018-02-16	$66.32	$66.40	$66.32	$66.40	$64.85	1,263
2018-02-15	$64.50	$64.50	$64.50	$64.50	$62.99	18
2018-02-14	$64.50	$64.50	$64.50	$64.50	$62.99	14
2018-02-13	$64.40	$64.50	$64.40	$64.50	$62.99	527
2018-02-12	$62.36	$62.36	$62.36	$62.36	$60.90	216
2018-02-09	$62.36	$62.36	$62.36	$62.36	$60.90	239
2018-02-08	$63.89	$63.89	$63.17	$63.17	$61.69	1,932
2018-02-07	$64.94	$64.99	$64.94	$64.99	$63.47	229
2018-02-06	$64.48	$66.12	$64.48	$65.95	$64.41	5,943
2018-02-05	$66.56	$66.77	$63.99	$65.04	$63.52	10,950
2018-02-02	$67.41	$67.41	$67.07	$67.07	$65.50	1,966
2018-02-01	$68.41	$68.74	$68.41	$68.47	$66.87	186,512
2018-01-31	$69.23	$69.23	$69.23	$69.23	$67.61	267
2018-01-30	$69.29	$69.29	$69.29	$69.29	$67.67	27
2018-01-29	$69.39	$69.46	$69.29	$69.29	$67.67	993
2018-01-26	$69.69	$69.76	$69.69	$69.76	$68.13	218
2018-01-25	$69.99	$70.01	$69.79	$69.79	$68.16	4,195
2018-01-24	$70.00	$70.00	$70.00	$70.00	$68.36	592
2018-01-23	$70.20	$70.20	$70.07	$70.09	$68.45	2,083
2018-01-22	$69.69	$70.07	$69.59	$70.07	$68.43	3,091
2018-01-19	$68.97	$68.97	$68.97	$68.97	$67.36	337
2018-01-18	$68.99	$68.99	$68.97	$68.97	$67.36	417
2018-01-17	$68.37	$68.75	$68.37	$68.75	$67.14	613
2018-01-16	$68.87	$68.87	$68.49	$68.49	$66.89	743
2018-01-12	$67.95	$67.95	$67.95	$67.95	$66.36	360
2018-01-11	$67.16	$67.39	$67.16	$67.39	$65.81	1,576
2018-01-10	$67.17	$67.17	$66.82	$66.95	$65.39	2,661
2018-01-09	$67.60	$67.64	$67.59	$67.64	$66.05	3,309
2018-01-08	$67.59	$67.59	$67.52	$67.52	$65.94	656
2018-01-05	$67.83	$67.83	$67.83	$67.83	$66.24	215
2018-01-04	$67.12	$67.12	$67.12	$67.12	$65.55	454
2018-01-03	$66.13	$66.22	$66.11	$66.13	$64.58	2,250
2018-01-02	$65.51	$65.51	$65.51	$65.51	$63.98	46
2017-12-29	$65.47	$65.51	$65.47	$65.51	$63.98	501
2017-12-28	$65.58	$65.58	$65.54	$65.54	$64.01	1,118
2017-12-27	$65.56	$65.57	$65.56	$65.57	$64.04	207
2017-12-26	$65.36	$65.36	$65.36	$65.36	$63.83	200
2017-12-22	$65.37	$65.37	$65.34	$65.37	$63.84	1,166
2017-12-21	$65.45	$65.45	$65.45	$65.45	$63.92	500
2017-12-20	$65.99	$65.99	$65.99	$65.99	$64.45	45
2017-12-19	$66.04	$66.07	$65.99	$65.99	$64.45	1,172
2017-12-18	$64.96	$64.96	$64.96	$64.96	$63.44	133
2017-12-15	$64.86	$64.96	$64.86	$64.96	$63.44	588
2017-12-14	$64.85	$64.85	$64.80	$64.80	$63.19	1,488
2017-12-13	$65.19	$65.19	$65.19	$65.19	$63.57	185
2017-12-12	$65.10	$65.10	$65.05	$65.05	$63.43	339
2017-12-11	$65.29	$65.29	$65.25	$65.25	$63.63	1,314
2017-12-08	$65.35	$65.38	$65.35	$65.38	$63.76	656
2017-12-07	$65.19	$65.19	$65.19	$65.19	$63.57	191
2017-12-06	$65.03	$65.03	$65.03	$65.03	$63.41	334
2017-12-05	$65.00	$65.00	$65.00	$65.00	$63.38	443
2017-12-04	$65.45	$65.45	$65.43	$65.43	$63.80	432
2017-12-01	$65.19	$65.21	$65.19	$65.19	$63.57	1,187
2017-11-30	$65.91	$65.99	$65.68	$65.74	$64.10	1,225
2017-11-29	$65.43	$65.43	$65.36	$65.36	$63.73	4,473
2017-11-28	$65.48	$65.48	$65.48	$65.48	$63.85	436
2017-11-27	$65.21	$65.21	$65.21	$65.21	$63.59	630
2017-11-24	$65.63	$65.66	$65.58	$65.66	$64.03	535
2017-11-22	$64.69	$64.69	$64.69	$64.69	$63.08	1,761
2017-11-21	$65.09	$65.11	$65.09	$65.11	$63.49	564
2017-11-20	$64.60	$64.60	$64.51	$64.54	$62.93	942
2017-11-17	$64.55	$64.55	$64.55	$64.55	$62.94	325
2017-11-16	$64.58	$64.72	$64.58	$64.70	$63.09	1,397
2017-11-15	$64.08	$64.28	$64.08	$64.26	$62.66	707
2017-11-14	$64.17	$64.17	$64.17	$64.17	$62.58	157
2017-11-13	$63.68	$64.21	$63.68	$64.17	$62.58	1,754
2017-11-10	$64.30	$64.44	$64.30	$64.44	$62.83	2,887
2017-11-09	$64.41	$64.41	$64.22	$64.22	$62.62	379
2017-11-08	$64.93	$65.15	$64.93	$65.15	$63.53	3,043
2017-11-07	$65.08	$65.15	$64.75	$64.75	$63.14	2,119
2017-11-06	$65.11	$65.11	$65.10	$65.10	$63.47	529
2017-11-03	$65.34	$65.34	$65.34	$65.34	$63.71	351
2017-11-02	$65.34	$65.37	$65.34	$65.34	$63.71	403
2017-11-01	$65.38	$65.38	$65.11	$65.30	$63.67	21,139
2017-10-31	$64.69	$64.96	$64.69	$64.96	$63.34	2,103
2017-10-30	$64.25	$64.25	$64.25	$64.25	$62.65	79
2017-10-27	$64.25	$64.25	$64.25	$64.25	$62.65	106
2017-10-26	$64.35	$64.35	$64.35	$64.35	$62.75	459
2017-10-25	$64.02	$64.02	$63.90	$63.90	$62.31	458
2017-10-24	$63.80	$63.94	$63.80	$63.90	$62.31	1,065
2017-10-23	$63.75	$63.75	$63.57	$63.57	$61.98	541
2017-10-20	$63.86	$63.86	$63.81	$63.82	$62.23	753
2017-10-19	$64.33	$64.33	$64.33	$64.33	$62.73	58
2017-10-18	$64.18	$64.33	$64.08	$64.33	$62.73	10,221
2017-10-17	$63.77	$63.77	$63.77	$63.77	$62.18	243
2017-10-16	$63.97	$63.98	$63.96	$63.98	$62.39	781
2017-10-13	$64.29	$64.29	$64.29	$64.29	$62.69	347
2017-10-12	$64.20	$64.20	$64.16	$64.18	$62.58	831
2017-10-11	$64.02	$64.02	$64.02	$64.02	$62.43	361
2017-10-10	$63.56	$63.63	$63.50	$63.63	$62.04	832
2017-10-09	$63.24	$63.24	$63.24	$63.24	$61.67	169
2017-10-06	$62.97	$62.97	$62.97	$62.97	$61.40	294
2017-10-05	$63.18	$63.18	$63.15	$63.15	$61.58	510
2017-10-04	$63.28	$63.29	$63.28	$63.28	$61.70	910
2017-10-03	$63.27	$63.27	$63.23	$63.23	$61.65	455
2017-10-02	$63.02	$63.04	$62.95	$63.04	$61.47	704
2017-09-29	$63.12	$63.24	$63.12	$63.21	$61.64	1,194
2017-09-28	$62.21	$62.21	$62.21	$62.21	$60.66	103
2017-09-27	$62.08	$62.21	$62.05	$62.21	$60.66	661
2017-09-26	$62.15	$62.19	$62.15	$62.19	$60.64	431
2017-09-25	$62.68	$62.68	$62.47	$62.47	$60.91	1,111
2017-09-22	$63.04	$63.04	$62.94	$62.94	$61.37	264
2017-09-21	$62.77	$62.77	$62.77	$62.77	$61.21	270
2017-09-20	$63.08	$63.08	$62.70	$62.70	$61.14	340
2017-09-19	$62.80	$62.80	$62.73	$62.80	$61.24	6,167
2017-09-18	$62.70	$62.70	$62.51	$62.59	$61.03	4,695
2017-09-15	$62.42	$62.42	$62.42	$62.42	$60.87	121
2017-09-14	$62.22	$62.42	$62.22	$62.42	$60.87	3,314
2017-09-13	$62.18	$62.18	$62.17	$62.17	$60.62	459
2017-09-12	$62.30	$62.41	$62.30	$62.41	$60.86	337
2017-09-11	$62.48	$62.48	$62.44	$62.46	$60.91	2,641
2017-09-08	$61.69	$61.69	$61.69	$61.69	$60.15	122
2017-09-07	$61.64	$61.64	$61.64	$61.64	$60.11	597
2017-09-06	$60.66	$60.66	$60.66	$60.66	$59.15	0
2017-09-05	$60.66	$60.66	$60.66	$60.66	$59.15	500
2017-09-01	$60.52	$60.52	$60.51	$60.51	$59.00	618
2017-08-31	$60.33	$60.33	$60.33	$60.33	$58.83	222
2017-08-30	$60.33	$60.33	$60.33	$60.33	$58.83	74
2017-08-29	$60.33	$60.33	$60.33	$60.33	$58.83	270
2017-08-28	$60.52	$60.52	$60.52	$60.52	$59.02	86
2017-08-25	$60.52	$60.52	$60.52	$60.52	$59.02	82
2017-08-24	$60.66	$60.66	$60.52	$60.52	$59.02	1,520
2017-08-23	$60.54	$60.54	$60.54	$60.54	$59.03	122
2017-08-22	$60.42	$60.54	$60.42	$60.54	$59.03	459
2017-08-21	$60.27	$60.27	$60.27	$60.27	$58.76	121
2017-08-18	$60.27	$60.27	$60.27	$60.27	$58.76	1,452
2017-08-17	$60.37	$60.37	$60.37	$60.37	$58.87	300
2017-08-16	$60.45	$60.64	$60.44	$60.62	$59.11	587
2017-08-15	$60.35	$60.35	$60.35	$60.35	$58.85	598
2017-08-14	$59.75	$59.75	$59.75	$59.75	$58.26	6
2017-08-11	$59.75	$59.75	$59.75	$59.75	$58.26	225
2017-08-10	$59.50	$59.50	$59.50	$59.50	$58.02	652
2017-08-09	$60.25	$60.25	$60.25	$60.25	$58.75	441
2017-08-08	$60.91	$60.91	$60.66	$60.66	$59.15	1,525
2017-08-07	$60.99	$60.99	$60.99	$60.99	$59.47	70
2017-08-04	$60.99	$60.99	$60.99	$60.99	$59.47	506
2017-08-03	$60.88	$60.88	$60.85	$60.85	$59.33	399
2017-08-02	$61.11	$61.11	$61.11	$61.11	$59.59	240
2017-08-01	$60.92	$61.00	$60.92	$61.00	$59.48	8,839
2017-07-31	$60.11	$60.11	$60.11	$60.11	$58.61	0
2017-07-28	$59.93	$60.11	$59.90	$60.11	$58.61	1,598
2017-07-27	$59.80	$59.80	$59.80	$59.80	$58.31	139
2017-07-26	$59.72	$59.72	$59.72	$59.72	$58.23	0
2017-07-25	$59.98	$59.98	$59.72	$59.72	$58.23	509
2017-07-24	$59.48	$59.71	$59.48	$59.71	$58.22	1,884
2017-07-21	$59.78	$59.79	$59.76	$59.79	$58.30	2,693
2017-07-20	$60.51	$60.51	$60.47	$60.49	$58.98	2,743
2017-07-19	$60.19	$60.19	$60.19	$60.19	$58.69	196
2017-07-18	$60.13	$60.13	$60.13	$60.13	$58.63	58
2017-07-17	$60.13	$60.13	$60.13	$60.13	$58.63	39
2017-07-14	$60.13	$60.13	$60.13	$60.13	$58.63	153
2017-07-13	$60.09	$60.13	$59.93	$60.13	$58.63	1,140
2017-07-12	$60.00	$60.09	$60.00	$60.07	$58.57	1,700
2017-07-11	$59.36	$59.36	$59.36	$59.36	$57.88	206
2017-07-10	$59.16	$59.18	$59.16	$59.18	$57.71	375
2017-07-07	$58.70	$59.03	$58.70	$59.01	$57.54	727
2017-07-06	$58.73	$58.73	$58.73	$58.73	$57.27	313
2017-07-05	$59.01	$59.01	$58.99	$58.99	$57.53	1,191
2017-07-03	$59.03	$59.03	$59.03	$59.03	$57.56	333
2017-06-30	$59.01	$59.04	$59.01	$59.04	$57.57	443
2017-06-29	$59.57	$59.57	$59.09	$59.09	$57.61	606
2017-06-28	$59.89	$59.89	$59.89	$59.89	$58.40	915
2017-06-27	$59.44	$59.45	$59.40	$59.40	$57.92	2,298
2017-06-26	$59.61	$59.61	$59.44	$59.46	$57.98	1,903
2017-06-23	$59.22	$59.22	$59.22	$59.22	$57.75	540
2017-06-22	$59.27	$59.27	$59.25	$59.25	$57.78	458
2017-06-21	$59.31	$59.33	$59.31	$59.31	$57.83	1,441
2017-06-20	$59.38	$59.40	$59.38	$59.38	$57.90	1,266
2017-06-19	$59.75	$59.82	$59.75	$59.82	$58.33	686
2017-06-16	$58.77	$58.77	$58.77	$58.77	$57.31	262
2017-06-15	$59.90	$60.04	$59.90	$60.04	$57.31	1,520
2017-06-14	$61.46	$61.46	$61.46	$61.46	$58.67	236
2017-06-13	$60.62	$60.90	$60.62	$60.82	$58.06	1,008
2017-06-12	$60.48	$60.48	$60.19	$60.25	$57.51	748
2017-06-09	$60.66	$60.84	$60.50	$60.58	$57.83	1,111
2017-06-08	$60.64	$60.64	$60.50	$60.50	$57.75	846
2017-06-07	$60.76	$60.85	$60.74	$60.85	$58.08	3,131
2017-06-06	$61.02	$61.02	$60.85	$60.85	$58.08	1,551
2017-06-05	$61.31	$61.37	$61.21	$61.29	$58.51	2,093
2017-06-02	$61.55	$61.72	$61.55	$61.72	$58.92	3,492
2017-06-01	$60.75	$60.79	$60.74	$60.79	$58.03	1,846
2017-05-31	$60.59	$60.61	$60.53	$60.61	$57.86	5,116
2017-05-30	$60.04	$60.04	$60.04	$60.04	$57.31	201
2017-05-26	$59.79	$60.04	$59.79	$60.04	$57.31	3,236
2017-05-25	$60.26	$60.26	$60.26	$60.26	$57.52	57
2017-05-24	$60.09	$60.29	$60.09	$60.26	$57.52	1,485
2017-05-23	$60.32	$60.32	$60.32	$60.32	$57.58	138
2017-05-22	$60.34	$60.42	$60.34	$60.38	$57.64	674
2017-05-19	$60.17	$60.17	$60.17	$60.17	$57.44	327
2017-05-18	$59.26	$59.26	$59.26	$59.26	$56.57	478
2017-05-17	$59.57	$59.57	$59.57	$59.57	$56.86	438
2017-05-16	$60.33	$60.33	$60.24	$60.29	$57.55	585
2017-05-15	$59.50	$59.72	$59.50	$59.72	$57.01	1,863
2017-05-12	$59.19	$59.22	$59.16	$59.22	$56.53	1,579
2017-05-11	$59.16	$59.16	$59.16	$59.16	$56.47	47
2017-05-10	$59.34	$59.34	$59.05	$59.16	$56.47	2,289
2017-05-09	$59.13	$59.13	$59.13	$59.13	$56.45	349
2017-05-08	$59.44	$59.44	$59.27	$59.33	$56.64	1,805
2017-05-05	$59.54	$60.22	$59.50	$60.22	$57.48	2,810
2017-05-04	$58.88	$59.47	$58.88	$59.47	$56.77	1,277
2017-05-03	$58.48	$58.48	$58.35	$58.43	$55.78	2,446
2017-05-02	$58.40	$58.68	$58.40	$58.65	$55.98	2,844
2017-05-01	$58.16	$58.40	$58.16	$58.29	$55.64	2,577
2017-04-28	$58.25	$58.25	$58.08	$58.08	$55.44	150,647
2017-04-27	$57.98	$58.10	$57.96	$57.96	$55.33	2,461
2017-04-26	$58.20	$58.27	$58.16	$58.17	$55.53	868
2017-04-25	$58.32	$58.46	$58.26	$58.46	$55.81	1,057
2017-04-24	$55.60	$55.60	$55.60	$55.60	$53.08	9
2017-04-21	$55.60	$55.60	$55.60	$55.60	$53.08	72
2017-04-20	$55.60	$55.60	$55.60	$55.60	$53.08	33
2017-04-19	$55.60	$55.60	$55.60	$55.60	$53.08	52
2017-04-18	$55.60	$55.60	$55.60	$55.60	$53.08	104
2017-04-17	$55.58	$55.58	$55.58	$55.58	$53.05	280
2017-04-13	$55.54	$55.54	$55.54	$55.54	$53.02	150
2017-04-12	$55.63	$55.63	$55.63	$55.63	$53.10	15
2017-04-11	$55.63	$55.63	$55.63	$55.63	$53.10	99
2017-04-10	$55.63	$55.63	$55.63	$55.63	$53.10	209
2017-04-07	$55.62	$55.62	$55.62	$55.62	$53.09	114
2017-04-06	$55.90	$55.91	$55.89	$55.89	$53.35	304
2017-04-05	$56.12	$56.12	$56.12	$56.12	$53.57	2
2017-04-04	$56.12	$56.12	$56.12	$56.12	$53.57	169
2017-04-03	$56.12	$56.12	$56.12	$56.12	$53.57	22
2017-03-31	$56.12	$56.12	$56.12	$56.12	$53.57	153
2017-03-30	$56.12	$56.12	$56.12	$56.12	$53.57	203
2017-03-29	$56.17	$56.30	$56.17	$56.30	$53.74	1,432
2017-03-28	$56.33	$56.33	$56.33	$56.33	$53.77	196
2017-03-27	$55.71	$55.71	$55.71	$55.71	$53.18	32
2017-03-24	$55.71	$55.71	$55.71	$55.71	$53.18	282
2017-03-23	$55.15	$55.15	$55.15	$55.15	$52.64	163
2017-03-22	$55.01	$55.01	$54.99	$54.99	$52.49	200
2017-03-21	$55.82	$55.82	$55.24	$55.24	$52.73	300
2017-03-20	$55.70	$55.70	$55.70	$55.70	$53.17	101
2017-03-17	$55.70	$55.70	$55.70	$55.70	$53.17	56
2017-03-16	$55.71	$55.71	$55.69	$55.70	$53.17	685
2017-03-15	$54.10	$54.10	$54.10	$54.10	$51.65	4
2017-03-14	$54.10	$54.10	$54.10	$54.10	$51.65	36
2017-03-13	$54.10	$54.10	$54.10	$54.10	$51.65	3
2017-03-10	$54.10	$54.10	$54.10	$54.10	$51.65	0
2017-03-09	$54.10	$54.10	$54.10	$54.10	$51.65	769
2017-03-08	$54.04	$54.04	$54.04	$54.04	$51.59	0
2017-03-07	$53.96	$54.04	$53.96	$54.04	$51.59	408
2017-03-06	$54.31	$54.31	$54.31	$54.31	$51.84	994
2017-03-03	$54.26	$54.35	$54.23	$54.35	$51.88	726
2017-03-02	$54.27	$54.27	$54.14	$54.15	$51.69	695
2017-03-01	$54.54	$54.54	$54.52	$54.52	$52.04	941
2017-02-28	$53.78	$53.78	$53.78	$53.78	$51.33	623
2017-02-27	$53.55	$53.85	$53.55	$53.85	$51.40	450
2017-02-24	$53.52	$53.52	$53.52	$53.52	$51.09	204
2017-02-23	$54.34	$54.34	$54.34	$54.34	$51.87	80
2017-02-22	$53.97	$54.34	$53.97	$54.34	$51.87	1,413
2017-02-21	$53.92	$53.92	$53.92	$53.92	$51.47	67
2017-02-17	$53.92	$53.92	$53.92	$53.92	$51.47	23
2017-02-16	$53.92	$53.92	$53.92	$53.92	$51.47	446
2017-02-15	$53.23	$53.65	$53.23	$53.65	$51.21	340
2017-02-14	$53.56	$53.56	$53.40	$53.40	$50.97	673
2017-02-13	$53.67	$53.67	$53.62	$53.67	$51.23	567
2017-02-10	$52.95	$52.95	$52.95	$52.95	$50.54	74
2017-02-09	$52.95	$52.95	$52.95	$52.95	$50.54	72
2017-02-08	$52.95	$52.95	$52.95	$52.95	$50.54	138
2017-02-07	$52.95	$53.04	$52.91	$52.95	$50.54	1,725
2017-02-06	$53.16	$53.16	$52.90	$52.91	$50.51	2,250
2017-02-03	$53.78	$53.78	$53.78	$53.78	$51.34	114
2017-02-02	$53.78	$53.78	$53.78	$53.78	$51.34	28
2017-02-01	$53.78	$53.78	$53.78	$53.78	$51.34	160
2017-01-31	$53.59	$53.59	$53.59	$53.59	$51.15	1
2017-01-30	$53.59	$53.60	$53.48	$53.59	$51.15	1,408
2017-01-27	$54.05	$54.05	$54.05	$54.05	$51.59	81
2017-01-26	$54.04	$54.08	$54.04	$54.05	$51.59	700
2017-01-25	$54.05	$54.33	$54.05	$54.23	$51.77	310
2017-01-24	$53.54	$53.54	$53.54	$53.54	$51.11	303
2017-01-23	$53.30	$53.30	$53.30	$53.30	$50.87	127
2017-01-20	$53.29	$53.29	$53.20	$53.28	$50.86	465
2017-01-19	$52.74	$52.87	$52.74	$52.87	$50.47	313
2017-01-18	$53.04	$53.04	$53.02	$53.02	$50.61	520
2017-01-17	$52.91	$52.96	$52.91	$52.96	$50.55	437
2017-01-13	$52.59	$52.59	$52.59	$52.59	$50.20	0
2017-01-12	$52.59	$52.59	$52.59	$52.59	$50.20	136
2017-01-11	$52.16	$52.59	$52.05	$52.59	$50.20	1,773
2017-01-10	$52.13	$52.13	$52.13	$52.13	$49.76	183
2017-01-09	$52.14	$52.14	$52.13	$52.13	$49.76	1,003
2017-01-06	$52.27	$52.27	$52.22	$52.27	$49.89	623
2017-01-05	$51.79	$51.79	$51.79	$51.79	$49.44	0
2017-01-04	$51.62	$51.79	$51.62	$51.79	$49.44	2,123
2017-01-03	$51.52	$51.59	$51.52	$51.59	$49.25	999
2016-12-30	$51.68	$51.68	$51.61	$51.61	$49.26	1,654
2016-12-29	$51.42	$51.42	$51.37	$51.37	$49.04	1,434
2016-12-28	$51.45	$51.45	$51.45	$51.45	$49.11	90
2016-12-27	$51.45	$51.45	$51.45	$51.45	$49.11	315
2016-12-23	$51.30	$51.31	$51.30	$51.31	$48.98	648
2016-12-22	$51.32	$51.32	$51.32	$51.32	$48.99	280
2016-12-21	$51.20	$51.20	$51.20	$51.20	$48.87	290
2016-12-20	$50.97	$50.97	$50.97	$50.97	$48.65	108
2016-12-19	$50.96	$50.97	$50.96	$50.97	$48.65	341
2016-12-16	$50.79	$50.79	$50.79	$50.79	$48.48	221
2016-12-15	$50.65	$50.66	$50.65	$50.66	$48.27	734
2016-12-14	$51.50	$51.50	$50.65	$50.65	$48.26	870
2016-12-13	$50.90	$50.90	$50.90	$50.90	$48.49	89
2016-12-12	$51.00	$51.02	$50.90	$50.90	$48.49	1,611
2016-12-09	$50.81	$50.81	$50.81	$50.81	$48.41	203
2016-12-08	$50.78	$50.92	$50.78	$50.92	$48.51	450
2016-12-07	$50.93	$50.95	$50.93	$50.95	$48.54	600
2016-12-06	$49.85	$49.85	$49.85	$49.85	$47.49	170
2016-12-05	$49.29	$49.49	$49.29	$49.49	$47.15	940
2016-12-02	$48.58	$48.58	$48.42	$48.51	$46.22	3,749
2016-12-01	$48.26	$48.26	$48.26	$48.26	$45.98	549
2016-11-30	$48.98	$48.98	$48.98	$48.98	$46.66	201
2016-11-29	$48.54	$48.54	$48.54	$48.54	$46.25	121
2016-11-28	$48.49	$48.54	$48.49	$48.54	$46.25	294
2016-11-25	$48.81	$48.97	$48.81	$48.97	$46.66	2,520
2016-11-23	$48.36	$48.58	$48.36	$48.55	$46.25	1,024
2016-11-22	$49.09	$49.09	$49.09	$49.09	$46.77	662
2016-11-21	$48.75	$49.00	$48.75	$49.00	$46.68	758
2016-11-18	$49.07	$49.07	$49.07	$49.07	$46.75	90
2016-11-17	$49.12	$49.18	$49.04	$49.07	$46.75	1,089
2016-11-16	$49.58	$49.58	$49.58	$49.58	$47.24	152
2016-11-15	$49.58	$49.58	$49.58	$49.58	$47.24	366
2016-11-14	$49.45	$49.46	$49.38	$49.43	$47.09	503
2016-11-11	$49.89	$49.94	$49.86	$49.92	$47.56	561
2016-11-10	$50.10	$50.10	$50.10	$50.10	$47.73	195
2016-11-09	$50.20	$50.72	$50.07	$50.72	$48.32	2,929
2016-11-08	$50.80	$50.80	$50.70	$50.70	$48.30	668
2016-11-07	$50.50	$50.50	$50.39	$50.45	$48.07	434
2016-11-04	$49.97	$49.97	$49.97	$49.97	$47.61	211
2016-11-03	$50.37	$50.37	$50.37	$50.37	$47.99	178
2016-11-02	$50.50	$50.50	$50.47	$50.49	$48.11	1,231
2016-11-01	$50.86	$50.86	$50.86	$50.86	$48.45	114
2016-10-31	$51.19	$51.19	$51.19	$51.19	$48.77	129
2016-10-28	$51.13	$51.13	$51.13	$51.13	$48.71	358
2016-10-27	$51.07	$51.07	$51.07	$51.07	$48.66	173
2016-10-26	$51.00	$51.01	$51.00	$51.01	$48.60	257
2016-10-25	$51.29	$51.29	$51.29	$51.29	$48.86	43
2016-10-24	$51.29	$51.29	$51.29	$51.29	$48.86	261
2016-10-21	$50.83	$50.90	$50.83	$50.90	$48.49	281
2016-10-20	$50.78	$50.78	$50.78	$50.78	$48.38	0
2016-10-19	$50.78	$50.78	$50.78	$50.78	$48.38	67
2016-10-18	$50.78	$50.78	$50.78	$50.78	$48.38	32
2016-10-17	$50.78	$50.78	$50.78	$50.78	$48.38	90
2016-10-14	$50.78	$50.78	$50.78	$50.78	$48.38	0
2016-10-13	$50.36	$50.78	$50.35	$50.78	$48.38	4,550
2016-10-12	$52.20	$52.20	$52.20	$52.20	$49.73	50
2016-10-11	$52.20	$52.20	$52.20	$52.20	$49.73	64
2016-10-10	$52.20	$52.20	$52.20	$52.20	$49.73	1
2016-10-07	$52.20	$52.20	$52.20	$52.20	$49.73	13
2016-10-06	$52.20	$52.20	$52.20	$52.20	$49.73	0
2016-10-05	$52.20	$52.20	$52.20	$52.20	$49.73	1
2016-10-04	$52.06	$52.20	$52.06	$52.20	$49.73	211
2016-10-03	$51.67	$51.92	$51.64	$51.91	$49.46	2,395
2016-09-30	$51.65	$52.26	$51.63	$52.24	$49.77	1,945
2016-09-29	$51.97	$51.97	$51.07	$51.07	$48.66	2,915
2016-09-28	$51.92	$51.95	$51.65	$51.95	$49.49	2,501
2016-09-27	$50.95	$51.53	$50.95	$51.53	$49.09	2,796
2016-09-26	$51.83	$51.83	$51.68	$51.68	$49.24	2,728
2016-09-23	$52.87	$52.87	$52.87	$52.87	$50.37	70
2016-09-22	$53.01	$53.03	$52.87	$52.87	$50.37	2,400
2016-09-21	$51.48	$51.48	$51.36	$51.36	$48.93	2,832
2016-09-20	$51.56	$51.56	$51.41	$51.41	$48.98	1,482
2016-09-19	$51.28	$51.31	$51.09	$51.21	$48.79	3,785
2016-09-16	$50.81	$50.81	$50.67	$50.67	$48.27	2,383
2016-09-15	$51.73	$51.73	$51.66	$51.66	$49.22	452
2016-09-14	$51.40	$51.58	$51.37	$51.54	$49.10	2,232
2016-09-13	$51.61	$51.71	$51.25	$51.34	$48.91	2,655
2016-09-12	$51.34	$52.12	$51.33	$52.11	$49.65	2,106
2016-09-09	$51.99	$51.99	$51.68	$51.68	$49.24	2,324
2016-09-08	$52.85	$52.85	$52.85	$52.85	$50.35	1,049
2016-09-07	$53.00	$53.00	$53.00	$53.00	$50.49	900
2016-09-06	$52.59	$52.86	$52.57	$52.86	$50.36	1,311
2016-09-02	$52.36	$52.49	$52.36	$52.49	$50.01	1,331
2016-09-01	$52.04	$52.04	$51.85	$51.85	$49.40	2,280
2016-08-31	$51.98	$51.98	$51.98	$51.98	$49.52	1,004
2016-08-30	$52.29	$52.29	$52.22	$52.22	$49.75	1,602
2016-08-29	$51.75	$51.84	$51.75	$51.84	$49.39	2,268
2016-08-26	$52.50	$52.50	$51.83	$51.83	$49.38	415
2016-08-25	$52.30	$52.30	$52.25	$52.25	$49.78	300
2016-08-24	$52.96	$52.96	$52.96	$52.96	$50.46	13
2016-08-23	$52.96	$52.96	$52.96	$52.96	$50.46	102
2016-08-22	$52.28	$52.33	$52.28	$52.33	$49.86	436
2016-08-19	$52.57	$52.57	$52.57	$52.57	$50.08	320
2016-08-18	$52.54	$52.54	$52.54	$52.54	$50.06	0
2016-08-17	$52.53	$52.58	$52.53	$52.54	$50.06	920
2016-08-16	$53.05	$53.05	$53.02	$53.02	$50.51	613
2016-08-15	$53.06	$53.06	$52.94	$52.94	$50.44	852
2016-08-12	$52.88	$52.88	$52.88	$52.88	$50.38	84
2016-08-11	$52.88	$52.88	$52.88	$52.88	$50.38	1,214
2016-08-10	$52.49	$52.52	$52.46	$52.48	$50.00	1,299
2016-08-09	$51.87	$52.19	$51.87	$52.19	$49.72	510
2016-08-08	$50.39	$50.39	$50.39	$50.39	$48.01	157
2016-08-05	$50.39	$50.39	$50.39	$50.39	$48.01	55
2016-08-04	$50.39	$50.39	$50.39	$50.39	$48.01	503
2016-08-03	$50.60	$50.60	$50.60	$50.60	$48.21	14
2016-08-02	$50.63	$50.67	$50.60	$50.60	$48.21	2,269
2016-08-01	$51.01	$51.24	$51.01	$51.22	$48.80	310
2016-07-29	$50.92	$51.16	$50.92	$51.16	$48.74	1,116
2016-07-28	$50.38	$50.38	$50.38	$50.38	$48.00	0
2016-07-27	$50.38	$50.38	$50.38	$50.38	$48.00	400
2016-07-26	$49.91	$49.91	$49.91	$49.91	$47.55	528
2016-07-25	$49.79	$49.79	$49.59	$49.59	$47.25	410
2016-07-22	$49.65	$49.65	$49.65	$49.65	$47.30	165
2016-07-21	$49.48	$49.48	$49.48	$49.48	$47.14	457
2016-07-20	$49.50	$49.50	$49.50	$49.50	$47.16	204
2016-07-19	$49.03	$49.03	$49.03	$49.03	$46.71	102
2016-07-18	$49.45	$49.45	$49.45	$49.45	$47.11	27
2016-07-15	$49.45	$49.45	$49.45	$49.45	$47.11	316
2016-07-14	$49.69	$49.73	$49.69	$49.73	$47.38	332
2016-07-13	$49.28	$49.28	$49.28	$49.28	$46.95	358
2016-07-12	$49.19	$49.19	$49.04	$49.04	$46.72	1,164
2016-07-11	$48.48	$48.48	$48.48	$48.48	$46.19	107
2016-07-08	$46.51	$46.51	$46.51	$46.51	$44.31	69
2016-07-07	$46.51	$46.51	$46.51	$46.51	$44.31	131
2016-07-06	$46.42	$46.42	$46.31	$46.31	$44.12	1,399
2016-07-05	$47.51	$47.51	$47.50	$47.50	$45.25	2,772
2016-07-01	$48.72	$48.72	$48.60	$48.62	$46.32	1,978
2016-06-30	$47.81	$48.23	$47.81	$48.23	$45.95	1,175
2016-06-29	$47.45	$47.57	$47.45	$47.57	$45.32	554
2016-06-28	$46.77	$46.77	$46.77	$46.77	$44.56	750
2016-06-27	$46.03	$46.03	$45.69	$45.69	$43.53	1,009
2016-06-24	$47.31	$48.11	$47.00	$47.41	$45.17	3,026
2016-06-23	$50.56	$50.56	$50.56	$50.56	$48.17	0
2016-06-22	$50.56	$50.56	$50.56	$50.56	$48.17	100
2016-06-21	$50.45	$50.45	$50.45	$50.45	$48.07	262
2016-06-20	$48.47	$48.47	$48.47	$48.47	$46.18	27
2016-06-17	$48.37	$48.47	$48.22	$48.47	$46.18	651
2016-06-16	$48.08	$48.97	$48.04	$48.97	$45.66	2,828
2016-06-15	$49.13	$49.29	$49.01	$49.01	$45.70	678
2016-06-14	$48.79	$48.79	$48.70	$48.74	$45.45	1,342
2016-06-13	$49.66	$49.66	$49.38	$49.50	$46.16	766
2016-06-10	$50.05	$50.17	$50.05	$50.17	$46.78	400
2016-06-09	$52.85	$52.85	$52.85	$52.85	$49.28	139
2016-06-08	$52.80	$52.86	$52.80	$52.85	$49.28	15,320
2016-06-07	$52.32	$52.32	$52.32	$52.32	$48.79	217
2016-06-06	$52.29	$52.32	$52.24	$52.32	$48.79	3,215
2016-06-03	$51.78	$51.78	$51.61	$51.68	$48.19	40,850
2016-06-02	$51.90	$51.90	$51.90	$51.90	$48.40	106
2016-06-01	$51.90	$51.90	$51.90	$51.90	$48.40	11
2016-05-31	$51.92	$51.93	$51.90	$51.90	$48.40	22,157
2016-05-27	$52.12	$52.12	$52.12	$52.12	$48.60	13
2016-05-26	$52.07	$52.15	$52.07	$52.12	$48.60	867
2016-05-25	$51.60	$51.64	$51.60	$51.64	$48.15	250
2016-05-24	$50.86	$50.99	$50.86	$50.99	$47.55	271
2016-05-23	$50.47	$50.47	$50.40	$50.42	$47.02	44,203
2016-05-20	$50.61	$50.63	$50.59	$50.62	$47.20	920
2016-05-19	$50.28	$50.28	$50.28	$50.28	$46.89	1
2016-05-18	$50.28	$50.28	$50.28	$50.28	$46.89	10
2016-05-17	$50.66	$50.66	$50.28	$50.28	$46.89	8,066
2016-05-16	$50.61	$50.74	$50.56	$50.74	$47.31	41,761
2016-05-13	$51.51	$51.51	$51.51	$51.51	$48.03	0
2016-05-12	$51.51	$51.51	$51.51	$51.51	$48.03	0
2016-05-11	$51.51	$51.51	$51.51	$51.51	$48.03	0
2016-05-10	$51.45	$51.54	$51.45	$51.51	$48.03	900
2016-05-09	$50.71	$50.71	$50.71	$50.71	$47.29	22
2016-05-06	$50.71	$50.71	$50.71	$50.71	$47.29	101
2016-05-05	$50.64	$50.64	$50.64	$50.64	$47.22	121
2016-05-04	$51.54	$51.54	$51.54	$51.54	$48.06	20
2016-05-03	$51.78	$51.78	$51.54	$51.54	$48.06	342
2016-05-02	$52.29	$52.29	$52.29	$52.29	$48.76	103
2016-04-29	$52.63	$52.63	$52.63	$52.63	$49.08	0
2016-04-28	$52.63	$52.63	$52.63	$52.63	$49.08	1
2016-04-27	$52.63	$52.63	$52.63	$52.63	$49.08	1
2016-04-26	$52.63	$52.63	$52.63	$52.63	$49.08	312
2016-04-25	$52.63	$52.63	$52.63	$52.63	$49.08	2
2016-04-22	$52.63	$52.63	$52.63	$52.63	$49.08	0
2016-04-21	$52.63	$52.63	$52.63	$52.63	$49.08	0
2016-04-20	$52.36	$52.63	$52.36	$52.63	$49.08	763
2016-04-19	$52.52	$52.52	$52.50	$52.50	$48.96	321
2016-04-18	$50.84	$50.84	$50.84	$50.84	$47.41	79
2016-04-15	$50.84	$50.84	$50.84	$50.84	$47.41	725
2016-04-14	$50.60	$50.60	$50.60	$50.60	$47.18	0
2016-04-13	$50.60	$50.60	$50.60	$50.60	$47.18	299
2016-04-12	$49.88	$49.88	$49.88	$49.88	$46.51	128
2016-04-11	$50.00	$50.00	$50.00	$50.00	$46.62	205
2016-04-08	$49.52	$49.52	$49.38	$49.38	$46.05	696
2016-04-07	$49.08	$49.08	$49.08	$49.08	$45.77	554
2016-04-06	$49.93	$49.93	$49.93	$49.93	$46.56	81
2016-04-05	$49.93	$49.93	$49.93	$49.93	$46.56	73
2016-04-04	$49.93	$49.93	$49.93	$49.93	$46.56	7
2016-04-01	$49.93	$49.93	$49.93	$49.93	$46.56	435
2016-03-31	$50.96	$50.96	$50.78	$50.78	$47.35	929
2016-03-30	$50.96	$50.96	$50.96	$50.96	$47.52	535
2016-03-29	$49.66	$49.66	$49.66	$49.66	$46.31	2
2016-03-28	$49.66	$49.66	$49.66	$49.66	$46.31	104
2016-03-24	$49.43	$49.43	$49.43	$49.43	$46.09	129
2016-03-23	$50.27	$50.27	$50.27	$50.27	$46.87	0
2016-03-22	$49.99	$50.27	$49.99	$50.27	$46.87	3,367
2016-03-21	$50.09	$50.09	$50.09	$50.09	$46.71	159
2016-03-18	$50.05	$50.05	$50.05	$50.05	$46.67	15
2016-03-17	$50.05	$50.05	$50.05	$50.05	$46.67	505
2016-03-16	$50.32	$50.41	$50.29	$50.40	$47.00	12,105
2016-03-15	$49.39	$49.39	$49.39	$49.39	$46.06	128
2016-03-14	$49.92	$49.94	$49.92	$49.94	$46.57	1,218
2016-03-11	$49.48	$49.59	$49.48	$49.56	$46.21	919
2016-03-10	$48.77	$48.77	$48.76	$48.77	$45.47	501
2016-03-09	$47.93	$47.93	$47.93	$47.93	$44.69	3
2016-03-08	$47.93	$47.93	$47.93	$47.93	$44.69	20
2016-03-07	$47.93	$47.93	$47.93	$47.93	$44.69	554
2016-03-04	$46.95	$46.95	$46.95	$46.95	$43.78	99
2016-03-03	$46.95	$46.95	$46.95	$46.95	$43.78	0
2016-03-02	$46.95	$46.95	$46.95	$46.95	$43.78	56
2016-03-01	$46.95	$46.95	$46.95	$46.95	$43.78	2
2016-02-29	$46.95	$46.95	$46.95	$46.95	$43.78	0
2016-02-26	$46.95	$46.95	$46.95	$46.95	$43.78	127
2016-02-25	$47.03	$47.03	$47.03	$47.03	$43.86	316
2016-02-24	$46.53	$46.53	$46.53	$46.53	$43.39	207
2016-02-23	$47.14	$47.14	$47.14	$47.14	$43.96	471
2016-02-22	$47.76	$47.91	$47.76	$47.91	$44.67	1,092
2016-02-19	$46.58	$46.58	$46.58	$46.58	$43.43	102
2016-02-18	$46.58	$46.58	$46.58	$46.58	$43.43	0
2016-02-17	$46.58	$46.58	$46.58	$46.58	$43.43	2
2016-02-16	$46.59	$46.59	$46.58	$46.58	$43.43	463
2016-02-12	$45.69	$45.75	$45.69	$45.75	$42.66	842
2016-02-11	$45.89	$45.89	$45.89	$45.89	$42.79	27
2016-02-10	$45.89	$45.89	$45.89	$45.89	$42.79	4
2016-02-09	$45.89	$45.89	$45.89	$45.89	$42.79	116
2016-02-08	$45.72	$45.95	$45.63	$45.95	$42.85	7,164
2016-02-05	$47.30	$47.30	$47.29	$47.29	$44.10	339
2016-02-04	$47.62	$47.62	$47.62	$47.62	$44.40	6
2016-02-03	$47.99	$47.99	$47.62	$47.62	$44.40	914
2016-02-02	$48.26	$48.26	$48.26	$48.26	$45.00	4
2016-02-01	$48.08	$48.26	$48.08	$48.26	$45.00	739
2016-01-29	$47.84	$47.97	$47.84	$47.97	$44.73	722
2016-01-28	$47.97	$47.97	$47.97	$47.97	$44.73	208
2016-01-27	$48.18	$48.18	$48.18	$48.18	$44.93	0
2016-01-26	$47.79	$48.20	$47.79	$48.18	$44.93	924
2016-01-25	$46.79	$46.79	$46.79	$46.79	$43.63	16
2016-01-22	$46.79	$46.79	$46.79	$46.79	$43.63	68
2016-01-21	$46.75	$46.79	$46.75	$46.79	$43.63	1,096
2016-01-20	$46.12	$46.60	$46.01	$46.60	$43.45	616
2016-01-19	$47.38	$47.38	$47.10	$47.10	$43.92	4,916
2016-01-15	$46.81	$46.81	$46.81	$46.81	$43.65	254
2016-01-14	$48.06	$48.06	$48.06	$48.06	$44.82	250
2016-01-13	$48.95	$48.95	$48.95	$48.95	$45.64	358
2016-01-12	$48.00	$48.00	$48.00	$48.00	$44.76	6
2016-01-11	$48.00	$48.00	$48.00	$48.00	$44.76	51
2016-01-08	$48.69	$48.69	$48.00	$48.00	$44.76	374
2016-01-07	$48.71	$48.71	$48.71	$48.71	$45.42	188
2016-01-06	$49.08	$49.08	$49.05	$49.05	$45.74	252
2016-01-05	$49.51	$49.51	$49.51	$49.51	$46.17	104
2016-01-04	$50.20	$50.20	$50.00	$50.14	$46.75	897
2015-12-31	$51.63	$51.79	$51.62	$51.62	$48.14	3,999
2015-12-30	$52.31	$52.31	$52.31	$52.31	$48.78	181
2015-12-29	$52.87	$52.94	$52.87	$52.94	$49.37	280
2015-12-28	$52.27	$52.43	$52.27	$52.40	$48.86	965
2015-12-24	$52.23	$52.38	$52.23	$52.38	$48.84	770
2015-12-23	$51.65	$51.65	$51.65	$51.65	$48.16	76
2015-12-22	$51.65	$51.65	$51.65	$51.65	$48.16	547
2015-12-21	$51.42	$51.42	$51.13	$51.13	$47.68	86,680
2015-12-18	$51.38	$51.38	$51.21	$51.21	$47.75	561
2015-12-17	$52.20	$52.20	$51.78	$51.78	$48.28	722
2015-12-16	$50.59	$51.64	$50.59	$51.47	$47.99	6,013
2015-12-15	$51.34	$51.38	$51.06	$51.06	$47.61	1,227
2015-12-14	$50.64	$50.64	$50.64	$50.64	$47.22	297
2015-12-11	$50.88	$50.88	$50.85	$50.85	$47.42	339
2015-12-10	$51.89	$51.89	$51.89	$51.89	$48.39	223
2015-12-09	$52.17	$52.17	$51.58	$51.58	$48.10	902
2015-12-08	$52.12	$52.12	$51.98	$51.98	$48.47	633
2015-12-07	$52.94	$52.94	$52.62	$52.92	$49.35	1,731
2015-12-04	$52.50	$52.55	$52.40	$52.40	$48.86	1,385
2015-12-03	$52.22	$52.22	$52.22	$52.22	$48.69	307
2015-12-02	$52.58	$52.58	$52.22	$52.22	$48.69	2,591
2015-12-01	$52.92	$52.92	$52.92	$52.92	$49.35	41
2015-11-30	$53.03	$53.03	$52.92	$52.92	$49.35	993
2015-11-27	$52.69	$52.82	$52.69	$52.82	$49.25	790
2015-11-25	$51.66	$51.66	$51.66	$51.66	$48.17	59
2015-11-24	$51.65	$51.66	$51.65	$51.66	$48.17	996
2015-11-23	$52.14	$52.15	$51.95	$51.95	$48.44	979
2015-11-20	$52.74	$52.74	$52.74	$52.74	$49.18	1
2015-11-19	$52.72	$52.74	$52.72	$52.74	$49.18	481
2015-11-18	$51.54	$51.54	$51.54	$51.54	$48.06	2
2015-11-17	$51.63	$51.73	$51.47	$51.54	$48.06	1,213
2015-11-16	$50.92	$50.92	$50.92	$50.92	$47.48	76
2015-11-13	$50.93	$50.93	$50.91	$50.92	$47.48	873
2015-11-12	$51.47	$51.50	$51.47	$51.50	$48.02	623
2015-11-11	$51.56	$51.56	$51.56	$51.56	$48.08	41
2015-11-10	$51.48	$51.56	$51.48	$51.56	$48.08	1,395
2015-11-09	$52.14	$52.14	$52.14	$52.14	$48.62	27
2015-11-06	$52.14	$52.14	$52.14	$52.14	$48.62	201
2015-11-05	$52.22	$52.22	$52.22	$52.22	$48.69	107
2015-11-04	$52.41	$52.41	$52.22	$52.22	$48.69	1,768
2015-11-03	$53.59	$53.59	$53.59	$53.59	$49.97	16
2015-11-02	$53.64	$53.64	$53.59	$53.59	$49.97	613
2015-10-30	$52.65	$52.65	$52.65	$52.65	$49.10	92
2015-10-29	$52.71	$52.71	$52.65	$52.65	$49.10	280
2015-10-28	$53.30	$53.32	$53.30	$53.32	$49.72	446
2015-10-27	$52.49	$52.49	$52.48	$52.48	$48.94	996
2015-10-26	$53.06	$53.06	$52.93	$53.06	$49.48	926
2015-10-23	$52.94	$52.94	$52.94	$52.94	$49.36	200
2015-10-22	$51.85	$52.28	$51.85	$52.28	$48.75	471
2015-10-21	$52.00	$52.00	$51.67	$51.67	$48.18	3,185
2015-10-20	$51.40	$51.40	$51.40	$51.40	$47.93	0
2015-10-19	$51.35	$51.40	$51.35	$51.40	$47.93	706
2015-10-16	$51.31	$51.36	$51.31	$51.31	$47.85	1,143
2015-10-15	$51.55	$51.55	$51.55	$51.55	$48.07	561
2015-10-14	$50.85	$51.06	$50.85	$51.06	$47.61	2,042
2015-10-13	$50.97	$51.02	$50.97	$51.02	$47.57	1,471
2015-10-12	$51.37	$51.37	$51.37	$51.37	$47.90	141
2015-10-09	$51.25	$51.25	$51.25	$51.25	$47.79	393
2015-10-08	$50.35	$50.35	$50.35	$50.35	$46.95	250
2015-10-07	$50.01	$50.01	$50.01	$50.01	$46.63	54
2015-10-06	$50.01	$50.01	$50.01	$50.01	$46.63	163
2015-10-05	$49.55	$49.62	$49.55	$49.62	$46.27	774
2015-10-02	$48.59	$48.60	$48.59	$48.60	$45.32	845
2015-10-01	$48.04	$48.04	$48.04	$48.04	$44.80	384
2015-09-30	$48.72	$48.83	$48.32	$48.39	$45.12	1,687
2015-09-29	$47.69	$47.89	$47.49	$47.89	$44.66	1,672
2015-09-28	$47.86	$47.92	$47.78	$47.78	$44.55	2,062
2015-09-25	$48.57	$48.69	$48.50	$48.50	$45.23	660
2015-09-24	$47.55	$48.06	$47.52	$48.02	$44.78	1,102
2015-09-23	$48.29	$48.32	$48.24	$48.27	$45.01	751
2015-09-22	$48.33	$48.33	$47.74	$48.09	$44.84	2,520
2015-09-21	$49.87	$49.92	$49.62	$49.67	$46.32	1,379
2015-09-18	$51.40	$51.40	$51.40	$51.40	$47.93	183
2015-09-17	$51.40	$51.40	$51.40	$51.40	$47.93	54
2015-09-16	$51.32	$51.40	$51.24	$51.40	$47.93	560
2015-09-15	$50.89	$51.22	$50.89	$51.22	$47.76	864
2015-09-14	$50.95	$50.95	$50.95	$50.95	$47.51	229
2015-09-11	$50.89	$50.89	$50.89	$50.89	$47.45	798
2015-09-10	$51.15	$51.15	$51.10	$51.10	$47.65	224
2015-09-09	$51.07	$51.07	$51.07	$51.07	$47.62	179
2015-09-08	$51.05	$51.07	$51.05	$51.07	$47.62	1,435
2015-09-04	$49.80	$49.80	$49.63	$49.66	$46.31	4,958
2015-09-03	$50.96	$51.18	$50.94	$50.94	$47.50	479
2015-09-02	$50.28	$50.38	$50.28	$50.38	$46.98	7,142
2015-09-01	$50.00	$50.23	$50.00	$50.01	$46.63	2,186
2015-08-31	$51.16	$51.16	$51.16	$51.16	$47.70	238

SPDR MSCI GERMANY STRATEGICFACTORS ETF (QDEU) News Headlines

Recent SPDR MSCI GERMANY STRATEGICFACTORS ETF (QDEU) News

Similar Companies to SPDR MSCI GERMANY STRATEGICFACTORS ETF (QDEU) 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 GERMANY STRATEGICFACTORS ETF (QDEU) Exchange: NYSE ARCA