SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF (QGBR) Exchange: NYSE ARCA

Data as of April 24, 2024

$51.64 ($0.25) 0.48%

SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF - Daily Information
Click for more stock information on SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF.
Daily Information Data
Date April 24, 2024
Open $51.64
Previous Close $51.64
High $51.64
Low $51.64
Adjusted Open $51.64
Previous Adjusted Close $51.64
Adjusted High $51.64
Adjusted Low $51.64

About SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF (QGBR)

DELISTED - In seeking to track the performance of the MSCI UK 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 British 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 United Kingdom Value Weighted Index, the MSCI United Kingdom Quality Index, and the MSCI United Kingdom Minimum Volatility Index (each, a “Component Index”). If the MSCI United Kingdom 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 United Kingdom Minimum Volatility Index is replaced with the MSCI United Kingdom Risk Weighted Index (if used to replace the MSCI United Kingdom Minimum Volatility Index, also a “Component Index”) and the Index is an equal weighted combination of the MSCI United Kingdom Value Weighted Index, the MSCI United Kingdom Quality Index and the MSCI United Kingdom Risk Weighted Index. The Index Provider (defined below) determines if such replacement is necessary and reviews the MSCI United Kingdom Minimum Volatility Index for viability on a regular basis. The MSCI United Kingdom Value Weighted Index includes publicly-traded companies domiciled in the United Kingdom, 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 United Kingdom Quality Index includes publicly-traded companies domiciled in the United Kingdom, weighted to emphasize companies with historically high return on equity, stable year-over-year earnings per share growth, and low financial leverage. The MSCI United Kingdom Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to publicly-traded companies domiciled in the United Kingdom and is weighted to provide the lowest absolute risk within a given set of constraints. The MSCI United Kingdom Risk Weighted Index includes publicly-traded companies domiciled in the United Kingdom, 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 United Kingdom 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 and consumer staples sectors, although this may change from time to time. As of November 30, 2017, the Index comprised 109 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.

Historical Stock Data for SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF (QGBR)

Date Open High Low Close Adj.Close Volume
2018-09-17 $51.64 $51.64 $51.64 $51.64 $51.64 412
2018-09-14 $51.39 $51.39 $51.39 $51.39 $51.39 726
2018-09-13 $51.16 $51.16 $51.16 $51.16 $51.16 544
2018-09-12 $50.99 $50.99 $50.99 $50.99 $50.99 63
2018-09-11 $50.99 $50.99 $50.99 $50.99 $50.99 154
2018-09-10 $50.82 $51.05 $50.75 $51.05 $51.05 3,975
2018-09-07 $50.97 $50.97 $50.97 $50.97 $50.97 70
2018-09-06 $50.97 $50.97 $50.97 $50.97 $50.97 34
2018-09-05 $50.97 $50.97 $50.97 $50.97 $50.97 102
2018-09-04 $50.97 $50.97 $50.97 $50.97 $50.97 1,600
2018-08-31 $51.46 $51.46 $51.31 $51.31 $51.31 450
2018-08-30 $52.41 $52.41 $52.41 $52.41 $52.41 71
2018-08-29 $52.41 $52.41 $52.41 $52.41 $52.41 300
2018-08-28 $52.37 $52.37 $52.37 $52.37 $52.37 135
2018-08-27 $52.13 $52.38 $52.13 $52.38 $52.38 416
2018-08-24 $51.96 $51.96 $51.70 $51.85 $51.85 1,655
2018-08-23 $51.47 $51.47 $51.46 $51.46 $51.46 439
2018-08-22 $51.99 $52.10 $51.99 $52.10 $52.10 1,248
2018-08-21 $51.80 $51.94 $51.80 $51.83 $51.83 798
2018-08-20 $51.74 $51.74 $51.64 $51.64 $51.64 583
2018-08-17 $51.44 $51.44 $51.44 $51.44 $51.44 490
2018-08-16 $51.13 $51.13 $51.13 $51.13 $51.13 339
2018-08-15 $51.05 $51.05 $50.66 $50.67 $50.67 2,695
2018-08-14 $51.46 $51.46 $51.46 $51.46 $51.46 1,293
2018-08-13 $51.89 $51.89 $51.89 $51.89 $51.89 553
2018-08-10 $52.17 $52.17 $51.81 $51.82 $51.82 1,415
2018-08-09 $52.89 $52.89 $52.89 $52.89 $52.89 175
2018-08-08 $52.51 $52.51 $52.50 $52.50 $52.50 1,131
2018-08-07 $52.99 $52.99 $52.85 $52.85 $52.85 274
2018-08-06 $52.45 $52.45 $52.45 $52.45 $52.45 115
2018-08-03 $52.66 $52.86 $52.51 $52.83 $52.83 1,952
2018-08-02 $52.37 $52.51 $52.36 $52.36 $52.36 73,861
2018-08-01 $53.25 $53.25 $53.25 $53.25 $53.25 33
2018-07-31 $53.25 $53.25 $53.25 $53.25 $53.25 277
2018-07-30 $53.22 $53.25 $53.22 $53.25 $53.25 374
2018-07-27 $53.50 $53.50 $53.50 $53.50 $53.50 294
2018-07-26 $53.18 $53.18 $53.18 $53.18 $53.18 470
2018-07-25 $53.49 $53.49 $53.49 $53.49 $53.49 172
2018-07-24 $53.13 $53.43 $53.13 $53.43 $53.43 769
2018-07-23 $53.30 $53.30 $53.30 $53.30 $53.30 227
2018-07-20 $53.00 $53.30 $53.00 $53.30 $53.30 707
2018-07-19 $53.01 $53.01 $53.01 $53.01 $53.01 171
2018-07-18 $53.01 $53.01 $53.01 $53.01 $53.01 200
2018-07-17 $53.59 $53.59 $53.59 $53.59 $53.59 48
2018-07-16 $53.59 $53.59 $53.59 $53.59 $53.59 70
2018-07-13 $53.59 $53.59 $53.59 $53.59 $53.59 316
2018-07-12 $53.59 $53.59 $53.59 $53.59 $53.59 200
2018-07-11 $53.13 $53.13 $52.69 $52.69 $52.69 1,243
2018-07-10 $53.81 $53.81 $53.68 $53.68 $53.68 421
2018-07-09 $53.40 $53.40 $53.40 $53.40 $53.40 345
2018-07-06 $53.39 $53.39 $53.18 $53.18 $53.18 694
2018-07-05 $52.93 $53.16 $52.65 $53.16 $53.16 3,224
2018-07-03 $52.43 $52.43 $52.43 $52.43 $52.43 1
2018-07-02 $52.42 $52.43 $52.31 $52.43 $52.43 479
2018-06-29 $53.18 $53.18 $52.87 $53.03 $53.03 755
2018-06-28 $52.22 $52.74 $52.22 $52.64 $52.64 1,354
2018-06-27 $52.88 $52.88 $52.88 $52.88 $52.88 15
2018-06-26 $52.69 $52.88 $52.69 $52.88 $52.88 849
2018-06-25 $52.44 $52.57 $52.44 $52.57 $52.57 670
2018-06-22 $53.41 $53.42 $53.41 $53.42 $53.42 405
2018-06-21 $52.85 $52.85 $52.85 $52.85 $52.85 162
2018-06-20 $53.07 $53.07 $52.97 $52.97 $52.97 770
2018-06-19 $52.45 $52.99 $52.45 $52.99 $52.99 523
2018-06-18 $53.13 $53.13 $53.13 $53.13 $53.13 410
2018-06-15 $53.56 $53.56 $53.56 $53.56 $53.56 255
2018-06-14 $54.35 $54.48 $54.20 $54.20 $54.20 1,095
2018-06-13 $54.19 $54.27 $54.19 $54.27 $54.27 535
2018-06-12 $54.18 $54.18 $54.18 $54.18 $54.18 114
2018-06-11 $54.50 $54.50 $54.18 $54.18 $54.18 600
2018-06-08 $54.13 $54.13 $54.13 $54.13 $54.13 297
2018-06-07 $54.28 $54.28 $53.98 $53.98 $53.98 1,038
2018-06-06 $54.18 $54.42 $54.18 $54.24 $54.24 1,944
2018-06-05 $54.06 $54.07 $53.96 $53.96 $53.96 828
2018-06-04 $54.36 $54.36 $54.01 $54.01 $54.01 350
2018-06-01 $53.78 $53.96 $53.78 $53.96 $53.96 1,391
2018-05-31 $54.37 $54.65 $54.37 $54.65 $53.65 555
2018-05-30 $54.20 $54.20 $54.19 $54.19 $53.20 2,269
2018-05-29 $54.13 $54.13 $53.80 $53.80 $52.82 972
2018-05-25 $55.04 $55.06 $54.72 $54.72 $53.72 20,837
2018-05-24 $55.17 $55.20 $54.96 $55.13 $54.13 1,859
2018-05-23 $55.29 $55.29 $55.29 $55.29 $54.28 197
2018-05-22 $55.99 $56.23 $55.98 $55.98 $54.96 1,438
2018-05-21 $55.76 $55.76 $55.76 $55.76 $54.74 128
2018-05-18 $55.76 $55.76 $55.76 $55.76 $54.74 292
2018-05-17 $55.67 $55.84 $55.66 $55.76 $54.74 1,093
2018-05-16 $55.06 $55.06 $55.06 $55.06 $54.06 234
2018-05-15 $55.48 $55.48 $55.48 $55.48 $54.47 182
2018-05-14 $55.52 $55.52 $55.21 $55.48 $54.47 765
2018-05-11 $55.58 $55.58 $55.29 $55.29 $54.28 2,328
2018-05-10 $55.32 $55.33 $55.22 $55.33 $54.32 744
2018-05-09 $55.34 $55.36 $55.28 $55.36 $54.35 1,722
2018-05-08 $54.46 $54.69 $54.44 $54.69 $53.69 2,224
2018-05-07 $54.48 $54.48 $54.48 $54.48 $53.49 241
2018-05-04 $54.16 $54.48 $54.16 $54.48 $53.49 914
2018-05-03 $54.14 $54.50 $54.01 $54.49 $53.50 158,320
2018-05-02 $55.11 $55.11 $55.11 $55.11 $54.10 750
2018-05-01 $55.06 $55.06 $55.06 $55.06 $54.06 308
2018-04-30 $55.59 $55.59 $55.49 $55.50 $54.49 956
2018-04-27 $55.35 $55.75 $55.35 $55.59 $54.58 9,834
2018-04-26 $55.41 $55.63 $55.36 $55.63 $54.61 5,055
2018-04-25 $54.90 $55.20 $54.90 $55.20 $54.19 12,838
2018-04-24 $55.07 $55.07 $55.07 $55.07 $54.07 409
2018-04-23 $55.02 $55.13 $55.02 $55.06 $54.06 5,013
2018-04-20 $55.15 $55.25 $55.09 $55.09 $54.08 960
2018-04-19 $55.38 $55.41 $55.38 $55.41 $54.40 609
2018-04-18 $55.79 $55.79 $55.59 $55.59 $54.58 380
2018-04-17 $55.32 $55.34 $55.32 $55.34 $54.33 827
2018-04-16 $55.49 $55.49 $55.27 $55.33 $54.32 1,394
2018-04-13 $55.42 $55.42 $55.22 $55.28 $54.27 1,062
2018-04-12 $55.36 $55.51 $55.34 $55.51 $54.50 3,393
2018-04-11 $55.12 $55.19 $55.12 $55.19 $54.18 715
2018-04-10 $55.39 $55.39 $55.39 $55.39 $54.38 503
2018-04-09 $54.83 $54.83 $54.52 $54.52 $53.52 1,033
2018-04-06 $54.41 $54.49 $54.41 $54.48 $53.49 4,153
2018-04-05 $53.97 $54.14 $53.93 $53.93 $52.95 1,580
2018-04-04 $52.81 $53.62 $52.81 $53.62 $52.64 932
2018-04-03 $52.99 $53.11 $52.98 $53.11 $52.14 1,214
2018-04-02 $52.66 $52.66 $52.56 $52.56 $51.60 1,443
2018-03-29 $53.29 $53.47 $53.04 $53.47 $52.49 1,653
2018-03-28 $53.22 $53.22 $53.22 $53.22 $52.25 310
2018-03-27 $53.15 $53.15 $53.15 $53.15 $52.18 206
2018-03-26 $52.30 $52.30 $52.30 $52.30 $51.34 20
2018-03-23 $52.53 $52.59 $52.00 $52.30 $51.34 1,508
2018-03-22 $52.26 $52.26 $52.11 $52.11 $51.16 596
2018-03-21 $52.87 $52.87 $52.87 $52.87 $51.91 183
2018-03-20 $52.87 $52.90 $52.82 $52.87 $51.91 1,686
2018-03-19 $52.86 $52.86 $52.86 $52.86 $51.90 506
2018-03-16 $52.95 $52.95 $52.95 $52.95 $51.98 387
2018-03-15 $53.02 $53.02 $52.73 $52.73 $51.77 2,862
2018-03-14 $52.87 $53.02 $52.87 $53.02 $52.05 2,287
2018-03-13 $53.35 $53.35 $53.35 $53.35 $52.38 29
2018-03-12 $53.34 $53.44 $53.34 $53.35 $52.38 2,983
2018-03-09 $53.48 $53.48 $53.34 $53.34 $52.37 2,111
2018-03-08 $53.31 $53.31 $53.08 $53.08 $52.11 688
2018-03-07 $53.04 $53.04 $52.70 $52.97 $52.00 884
2018-03-06 $52.44 $52.44 $52.44 $52.44 $51.48 63
2018-03-05 $52.44 $52.44 $52.44 $52.44 $51.48 500
2018-03-02 $52.09 $52.09 $52.02 $52.02 $51.07 2,339
2018-03-01 $52.52 $52.62 $51.83 $51.83 $50.88 5,014
2018-02-28 $52.85 $52.85 $52.33 $52.33 $51.38 1,136
2018-02-27 $53.81 $53.81 $53.45 $53.53 $52.55 592
2018-02-26 $53.56 $53.96 $53.56 $53.96 $52.98 971
2018-02-23 $53.62 $53.89 $53.62 $53.78 $52.80 1,321
2018-02-22 $53.21 $53.42 $53.21 $53.37 $52.40 7,765
2018-02-21 $53.22 $53.52 $53.22 $53.41 $52.44 241,382
2018-02-20 $53.06 $53.06 $52.86 $52.96 $51.99 2,136
2018-02-16 $53.50 $53.50 $53.50 $53.50 $52.52 284
2018-02-15 $53.50 $53.50 $53.50 $53.50 $52.52 200
2018-02-14 $51.81 $51.81 $51.81 $51.81 $50.86 33
2018-02-13 $52.01 $52.01 $51.81 $51.81 $50.86 519
2018-02-12 $51.89 $52.21 $51.89 $52.21 $51.26 636
2018-02-09 $53.11 $53.11 $53.11 $53.11 $52.14 156
2018-02-08 $53.11 $53.11 $53.11 $53.11 $52.14 500
2018-02-07 $53.01 $53.01 $53.01 $53.01 $52.04 13
2018-02-06 $52.00 $53.01 $52.00 $53.01 $52.04 577
2018-02-05 $53.58 $53.84 $53.56 $53.56 $52.59 921
2018-02-02 $54.90 $54.90 $54.54 $54.59 $53.59 1,088
2018-02-01 $55.50 $55.66 $55.50 $55.60 $54.59 1,254
2018-01-31 $55.58 $55.58 $55.58 $55.58 $54.57 300
2018-01-30 $55.87 $55.87 $55.87 $55.87 $54.85 0
2018-01-29 $56.02 $56.02 $55.87 $55.87 $54.85 1,166
2018-01-26 $56.39 $56.39 $56.39 $56.39 $55.36 391
2018-01-25 $55.91 $55.91 $55.91 $55.91 $54.89 117
2018-01-24 $55.91 $55.91 $55.91 $55.91 $54.89 318
2018-01-23 $55.91 $55.91 $55.91 $55.91 $54.89 5
2018-01-22 $55.57 $55.91 $55.57 $55.91 $54.89 853
2018-01-19 $55.57 $55.57 $55.50 $55.50 $54.49 282
2018-01-18 $55.24 $55.24 $55.24 $55.24 $54.23 292
2018-01-17 $55.30 $55.58 $55.30 $55.58 $54.57 704
2018-01-16 $55.11 $55.25 $55.09 $55.25 $54.24 3,948
2018-01-12 $54.85 $55.25 $54.85 $55.25 $54.24 1,073
2018-01-11 $54.10 $54.34 $54.10 $54.22 $53.23 2,361
2018-01-10 $54.02 $54.11 $54.02 $54.11 $53.12 260
2018-01-09 $54.39 $54.39 $54.39 $54.39 $53.40 111
2018-01-08 $54.26 $54.38 $54.26 $54.38 $53.39 657
2018-01-05 $54.38 $54.47 $54.38 $54.47 $53.48 254
2018-01-04 $54.00 $54.00 $54.00 $54.00 $53.01 687
2018-01-03 $54.02 $54.11 $54.02 $54.09 $53.10 724
2018-01-02 $54.11 $54.22 $54.03 $54.22 $53.23 718
2017-12-29 $53.97 $54.03 $53.85 $53.85 $52.87 2,889
2017-12-28 $53.47 $53.47 $53.47 $53.47 $52.49 437
2017-12-27 $53.24 $53.24 $53.24 $53.24 $52.27 382
2017-12-26 $53.13 $53.13 $53.11 $53.11 $52.14 489
2017-12-22 $52.95 $52.95 $52.95 $52.95 $51.98 80
2017-12-21 $52.95 $52.95 $52.95 $52.95 $51.98 400
2017-12-20 $52.69 $52.69 $52.69 $52.69 $51.73 303
2017-12-19 $52.60 $52.71 $52.60 $52.67 $51.71 566
2017-12-18 $52.82 $52.82 $52.71 $52.72 $51.76 1,433
2017-12-15 $52.23 $52.23 $52.23 $52.23 $51.28 588
2017-12-14 $53.24 $53.29 $53.24 $53.25 $51.42 706
2017-12-13 $53.05 $53.05 $53.05 $53.05 $51.23 2
2017-12-12 $53.05 $53.05 $53.05 $53.05 $51.23 500
2017-12-11 $52.78 $52.97 $52.78 $52.97 $51.15 910
2017-12-08 $52.87 $52.90 $52.81 $52.90 $51.08 556
2017-12-07 $52.57 $52.57 $52.52 $52.53 $50.73 714
2017-12-06 $52.41 $52.41 $52.41 $52.41 $50.61 60
2017-12-05 $52.51 $52.52 $52.40 $52.41 $50.61 5,328
2017-12-04 $52.65 $52.65 $52.65 $52.65 $50.84 234
2017-12-01 $52.65 $52.65 $52.65 $52.65 $50.84 300
2017-11-30 $52.77 $52.77 $52.77 $52.77 $50.96 17
2017-11-29 $52.81 $52.84 $52.77 $52.77 $50.96 1,364
2017-11-28 $52.41 $52.41 $52.41 $52.41 $50.61 58
2017-11-27 $52.41 $52.41 $52.41 $52.41 $50.61 377
2017-11-24 $52.29 $52.29 $52.29 $52.29 $50.49 23
2017-11-22 $52.29 $52.29 $52.29 $52.29 $50.49 1,595
2017-11-21 $52.07 $52.12 $51.98 $52.07 $50.28 446
2017-11-20 $51.44 $51.44 $51.44 $51.44 $49.67 187
2017-11-17 $51.44 $51.44 $51.44 $51.44 $49.67 102
2017-11-16 $51.44 $51.44 $51.44 $51.44 $49.67 96
2017-11-15 $51.44 $51.44 $51.44 $51.44 $49.67 131
2017-11-14 $51.48 $51.75 $51.48 $51.75 $49.97 310
2017-11-13 $51.37 $51.37 $51.37 $51.37 $49.61 351
2017-11-10 $52.08 $52.08 $52.08 $52.08 $50.29 207
2017-11-09 $52.01 $52.22 $52.01 $52.22 $50.43 262
2017-11-08 $52.20 $52.44 $52.20 $52.44 $50.64 684
2017-11-07 $52.53 $52.53 $52.33 $52.33 $50.53 1,183
2017-11-06 $52.30 $52.30 $52.30 $52.30 $50.50 33
2017-11-03 $52.30 $52.30 $52.30 $52.30 $50.50 31
2017-11-02 $52.29 $52.30 $52.21 $52.30 $50.50 1,182
2017-11-01 $52.94 $52.94 $52.55 $52.70 $50.89 19,490
2017-10-31 $52.83 $52.83 $52.83 $52.83 $51.01 168
2017-10-30 $52.84 $52.84 $52.83 $52.83 $51.01 1,126
2017-10-27 $52.53 $52.53 $52.53 $52.53 $50.73 231
2017-10-26 $52.74 $52.74 $52.69 $52.69 $50.88 1,113
2017-10-25 $52.77 $52.77 $52.77 $52.77 $50.96 200
2017-10-24 $52.89 $52.89 $52.71 $52.75 $50.94 2,191
2017-10-23 $53.06 $53.06 $53.05 $53.05 $51.23 773
2017-10-20 $53.03 $53.09 $53.03 $53.06 $51.24 1,867
2017-10-19 $53.31 $53.31 $53.31 $53.31 $51.48 109
2017-10-18 $53.24 $53.31 $53.24 $53.31 $51.48 431
2017-10-17 $53.10 $53.16 $53.10 $53.15 $51.32 1,002
2017-10-16 $53.54 $53.54 $53.50 $53.50 $51.66 1,408
2017-10-13 $53.93 $53.93 $53.83 $53.88 $52.03 1,156
2017-10-12 $53.14 $53.14 $53.14 $53.14 $51.32 75
2017-10-11 $53.14 $53.14 $53.14 $53.14 $51.32 319
2017-10-10 $53.14 $53.14 $53.14 $53.14 $51.32 160
2017-10-09 $52.92 $52.92 $52.86 $52.86 $51.04 250
2017-10-06 $52.56 $52.68 $52.56 $52.68 $50.87 577
2017-10-05 $52.76 $52.76 $52.76 $52.76 $50.95 133
2017-10-04 $53.02 $53.03 $53.02 $53.03 $51.21 1,000
2017-10-03 $52.95 $52.95 $52.95 $52.95 $51.13 183
2017-10-02 $52.88 $52.98 $52.88 $52.98 $51.16 1,004
2017-09-29 $53.05 $53.14 $53.04 $53.05 $51.22 866
2017-09-28 $52.72 $52.89 $52.69 $52.85 $51.04 1,556
2017-09-27 $52.59 $52.59 $52.59 $52.59 $50.78 448
2017-09-26 $52.75 $52.75 $52.44 $52.67 $50.86 1,036
2017-09-25 $53.04 $53.04 $52.76 $52.89 $51.07 3,631
2017-09-22 $53.02 $53.02 $53.02 $53.02 $51.20 583
2017-09-21 $52.68 $52.89 $52.68 $52.77 $50.96 1,714
2017-09-20 $53.11 $53.11 $52.78 $52.78 $50.96 302
2017-09-19 $52.68 $52.80 $52.68 $52.80 $50.98 796
2017-09-18 $52.80 $52.80 $52.58 $52.58 $50.77 2,562
2017-09-15 $52.57 $52.61 $52.54 $52.55 $50.75 2,895
2017-09-14 $52.33 $52.47 $52.31 $52.47 $50.67 2,056
2017-09-13 $52.13 $52.13 $52.13 $52.13 $50.34 164
2017-09-12 $52.33 $52.33 $52.33 $52.33 $50.53 120
2017-09-11 $52.32 $52.39 $52.30 $52.33 $50.53 3,913
2017-09-08 $52.06 $52.06 $52.06 $52.06 $50.27 1,220
2017-09-07 $51.79 $51.90 $51.79 $51.90 $50.12 491
2017-09-06 $51.49 $51.58 $51.49 $51.58 $49.81 412
2017-09-05 $51.60 $51.60 $51.19 $51.19 $49.44 1,558
2017-09-01 $51.71 $51.77 $51.71 $51.77 $49.99 407
2017-08-31 $51.44 $51.58 $51.44 $51.58 $49.81 1,099
2017-08-30 $51.07 $51.19 $51.07 $51.13 $49.37 2,545
2017-08-29 $50.93 $51.00 $50.91 $50.93 $49.18 4,063
2017-08-28 $51.21 $51.21 $51.09 $51.10 $49.34 3,632
2017-08-25 $51.18 $51.18 $51.04 $51.07 $49.32 1,878
2017-08-24 $50.92 $50.99 $50.83 $50.83 $49.08 2,463
2017-08-23 $50.71 $50.90 $50.71 $50.89 $49.14 4,442
2017-08-22 $50.82 $50.94 $50.82 $50.91 $49.16 1,840
2017-08-21 $50.65 $50.77 $50.65 $50.73 $48.99 1,285
2017-08-18 $50.62 $50.62 $50.54 $50.60 $48.86 605
2017-08-17 $51.02 $51.02 $50.98 $50.98 $49.23 702
2017-08-16 $51.07 $51.07 $51.07 $51.07 $49.32 183
2017-08-15 $50.99 $51.11 $50.91 $51.07 $49.32 3,048
2017-08-14 $51.03 $51.03 $51.03 $51.03 $49.27 52
2017-08-11 $51.03 $51.03 $51.00 $51.03 $49.27 418
2017-08-10 $51.76 $51.76 $51.76 $51.76 $49.99 225
2017-08-09 $51.76 $51.76 $51.76 $51.76 $49.99 286
2017-08-08 $52.05 $52.05 $52.05 $52.05 $50.26 0
2017-08-07 $52.05 $52.05 $52.05 $52.05 $50.26 200
2017-08-04 $52.07 $52.07 $52.07 $52.07 $50.28 219
2017-08-03 $52.22 $52.22 $52.22 $52.22 $50.43 1,100
2017-08-02 $52.14 $52.14 $52.14 $52.14 $50.35 112
2017-08-01 $52.23 $52.42 $52.06 $52.14 $50.35 192,588
2017-07-31 $51.84 $51.84 $51.84 $51.84 $50.06 34
2017-07-28 $51.80 $51.84 $51.80 $51.84 $50.06 598
2017-07-27 $52.18 $52.18 $52.18 $52.18 $50.39 214
2017-07-26 $51.77 $51.77 $51.76 $51.76 $49.98 255
2017-07-25 $51.67 $51.67 $51.67 $51.67 $49.89 257
2017-07-24 $51.43 $51.51 $51.43 $51.51 $49.74 1,062
2017-07-21 $51.57 $51.78 $51.57 $51.61 $49.84 1,463
2017-07-20 $51.90 $51.90 $51.90 $51.90 $50.12 122
2017-07-19 $51.72 $51.72 $51.67 $51.67 $49.89 747
2017-07-18 $51.56 $51.56 $51.56 $51.56 $49.79 201
2017-07-17 $51.20 $51.20 $51.20 $51.20 $49.44 158
2017-07-14 $51.20 $51.20 $51.20 $51.20 $49.44 479
2017-07-13 $50.96 $51.20 $50.96 $51.20 $49.44 522
2017-07-12 $50.91 $50.95 $50.81 $50.81 $49.07 1,534
2017-07-11 $50.42 $50.44 $50.42 $50.44 $48.71 520
2017-07-10 $50.72 $50.72 $50.72 $50.72 $48.98 91
2017-07-07 $50.66 $50.72 $50.66 $50.72 $48.98 653
2017-07-06 $50.85 $50.85 $50.82 $50.82 $49.07 520
2017-07-05 $50.91 $51.00 $50.89 $50.94 $49.19 4,830
2017-07-03 $51.13 $51.13 $51.13 $51.13 $49.37 14
2017-06-30 $51.15 $51.18 $51.13 $51.13 $49.37 658
2017-06-29 $50.98 $50.98 $50.98 $50.98 $49.23 502
2017-06-28 $51.36 $51.41 $51.23 $51.39 $49.63 2,656
2017-06-27 $50.95 $50.95 $50.88 $50.88 $49.13 1,306
2017-06-26 $51.13 $51.13 $51.02 $51.02 $49.27 361
2017-06-23 $50.51 $50.51 $50.51 $50.51 $48.78 264
2017-06-22 $50.48 $50.51 $50.48 $50.51 $48.78 700
2017-06-21 $50.66 $50.66 $50.49 $50.57 $48.83 2,159
2017-06-20 $50.99 $50.99 $50.49 $50.64 $48.90 2,667
2017-06-19 $51.56 $51.56 $51.44 $51.49 $49.72 1,781
2017-06-16 $51.20 $51.39 $51.00 $51.39 $49.62 2,503
2017-06-15 $51.68 $51.97 $51.68 $51.97 $49.07 3,515
2017-06-14 $52.56 $52.56 $52.56 $52.56 $49.62 242
2017-06-13 $52.28 $52.41 $52.28 $52.40 $49.47 1,340
2017-06-12 $52.09 $52.09 $51.94 $51.94 $49.04 585
2017-06-09 $52.38 $52.44 $52.12 $52.12 $49.21 3,269
2017-06-08 $52.98 $52.98 $52.86 $52.91 $49.95 1,016
2017-06-07 $53.00 $53.20 $53.00 $53.13 $50.16 4,133
2017-06-06 $53.12 $53.24 $53.12 $53.22 $50.25 914
2017-06-05 $53.52 $53.55 $53.43 $53.52 $50.53 1,694
2017-06-02 $53.48 $53.48 $53.48 $53.48 $50.50 679
2017-06-01 $53.53 $53.61 $53.53 $53.53 $50.54 1,283
2017-05-31 $53.31 $53.50 $53.31 $53.36 $50.38 361
2017-05-30 $53.12 $53.12 $53.12 $53.12 $50.15 377
2017-05-26 $52.89 $52.94 $52.86 $52.93 $49.98 4,586
2017-05-25 $53.27 $53.27 $53.27 $53.27 $50.29 121
2017-05-24 $53.13 $53.31 $53.10 $53.27 $50.29 3,542
2017-05-23 $53.34 $53.46 $53.24 $53.33 $50.35 1,206
2017-05-22 $53.46 $53.46 $53.30 $53.30 $50.33 392
2017-05-19 $53.26 $53.34 $53.18 $53.31 $50.33 1,903
2017-05-18 $52.92 $52.92 $52.92 $52.92 $49.96 395
2017-05-17 $52.95 $52.95 $52.95 $52.95 $49.99 172
2017-05-16 $52.68 $52.95 $52.68 $52.95 $49.99 969
2017-05-15 $52.45 $52.51 $52.42 $52.51 $49.58 431
2017-05-12 $52.21 $52.35 $52.19 $52.35 $49.43 3,474
2017-05-11 $51.88 $52.02 $51.84 $51.97 $49.07 2,369
2017-05-10 $52.11 $52.22 $52.11 $52.18 $49.26 1,987
2017-05-09 $51.91 $51.91 $51.81 $51.83 $48.94 1,487
2017-05-08 $51.86 $51.86 $51.53 $51.66 $48.77 1,271
2017-05-05 $51.53 $51.78 $51.46 $51.78 $48.89 2,254
2017-05-04 $50.89 $51.25 $50.89 $51.25 $48.39 2,239
2017-05-03 $50.97 $50.99 $50.93 $50.99 $48.14 2,331
2017-05-02 $51.11 $51.18 $51.02 $51.13 $48.27 2,992
2017-05-01 $50.60 $50.93 $50.60 $50.91 $48.07 1,374
2017-04-28 $50.79 $50.80 $50.79 $50.80 $47.96 169,584
2017-04-27 $50.87 $50.89 $50.87 $50.89 $48.05 853
2017-04-26 $50.67 $50.67 $50.67 $50.67 $47.84 165
2017-04-25 $50.51 $50.58 $50.51 $50.58 $47.76 1,828
2017-04-24 $49.81 $50.51 $49.81 $50.46 $47.64 5,352
2017-04-21 $49.51 $49.51 $49.51 $49.51 $46.74 6
2017-04-20 $49.51 $49.51 $49.51 $49.51 $46.74 1,199
2017-04-19 $49.49 $49.49 $49.41 $49.41 $46.65 856
2017-04-18 $49.72 $49.72 $49.72 $49.72 $46.94 5
2017-04-17 $49.72 $49.72 $49.72 $49.72 $46.94 113
2017-04-13 $49.50 $49.50 $49.50 $49.50 $46.74 0
2017-04-12 $49.50 $49.50 $49.50 $49.50 $46.74 4
2017-04-11 $49.46 $49.50 $49.34 $49.50 $46.74 4,526
2017-04-10 $48.98 $48.98 $48.98 $48.98 $46.24 292
2017-04-07 $48.98 $48.98 $48.98 $48.98 $46.24 253
2017-04-06 $48.78 $48.78 $48.78 $48.78 $46.06 9
2017-04-05 $48.78 $48.78 $48.78 $48.78 $46.06 4
2017-04-04 $48.78 $48.78 $48.78 $48.78 $46.06 1,013
2017-04-03 $49.10 $49.10 $48.75 $48.75 $46.02 208
2017-03-31 $49.30 $49.30 $49.30 $49.30 $46.55 57
2017-03-30 $49.30 $49.30 $49.30 $49.30 $46.55 269
2017-03-29 $49.24 $49.24 $49.24 $49.24 $46.49 71
2017-03-28 $49.24 $49.24 $49.24 $49.24 $46.49 11
2017-03-27 $49.36 $49.42 $49.24 $49.24 $46.49 2,001
2017-03-24 $48.83 $48.83 $48.83 $48.83 $46.11 0
2017-03-23 $48.83 $48.83 $48.83 $48.83 $46.11 5
2017-03-22 $48.86 $48.86 $48.76 $48.83 $46.11 567
2017-03-21 $49.54 $49.54 $49.45 $49.45 $46.69 508
2017-03-20 $48.99 $48.99 $48.99 $48.99 $46.25 113
2017-03-17 $48.95 $48.99 $48.88 $48.99 $46.25 1,015
2017-03-16 $48.25 $48.25 $48.25 $48.25 $45.56 0
2017-03-15 $48.25 $48.25 $48.25 $48.25 $45.56 259
2017-03-14 $47.75 $47.75 $47.75 $47.75 $45.08 0
2017-03-13 $47.75 $47.75 $47.75 $47.75 $45.08 0
2017-03-10 $48.00 $48.00 $47.75 $47.75 $45.08 574
2017-03-09 $47.55 $47.55 $47.55 $47.55 $44.89 46
2017-03-08 $47.55 $47.55 $47.55 $47.55 $44.89 385
2017-03-07 $47.73 $47.73 $47.69 $47.69 $45.02 200
2017-03-06 $48.25 $48.25 $48.25 $48.25 $45.56 16
2017-03-03 $48.25 $48.25 $48.25 $48.25 $45.56 154
2017-03-02 $48.18 $48.18 $48.18 $48.18 $45.49 18
2017-03-01 $48.18 $48.18 $48.18 $48.18 $45.49 100
2017-02-28 $48.18 $48.18 $48.18 $48.18 $45.49 185
2017-02-27 $48.02 $48.19 $48.02 $48.19 $45.50 615
2017-02-24 $48.05 $48.05 $48.05 $48.05 $45.37 33
2017-02-23 $48.05 $48.05 $48.05 $48.05 $45.37 3
2017-02-22 $48.05 $48.05 $48.05 $48.05 $45.37 82
2017-02-21 $48.05 $48.05 $48.05 $48.05 $45.37 246
2017-02-17 $48.00 $48.00 $47.93 $48.00 $45.32 2,067
2017-02-16 $47.73 $47.73 $47.73 $47.73 $45.06 3
2017-02-15 $47.73 $47.73 $47.73 $47.73 $45.06 227
2017-02-14 $47.82 $47.82 $47.82 $47.82 $45.15 60
2017-02-13 $47.82 $47.82 $47.82 $47.82 $45.15 263
2017-02-10 $47.76 $47.79 $47.76 $47.79 $45.12 885
2017-02-09 $47.12 $47.12 $47.12 $47.12 $44.49 110
2017-02-08 $47.12 $47.12 $47.12 $47.12 $44.49 17
2017-02-07 $47.12 $47.12 $47.12 $47.12 $44.49 0
2017-02-06 $47.12 $47.12 $47.12 $47.12 $44.49 77
2017-02-03 $47.12 $47.12 $47.12 $47.12 $44.49 1,247
2017-02-02 $46.74 $46.74 $46.74 $46.74 $44.13 21
2017-02-01 $46.74 $46.74 $46.74 $46.74 $44.13 0
2017-01-31 $46.74 $46.74 $46.74 $46.74 $44.13 120
2017-01-30 $47.12 $47.12 $47.12 $47.12 $44.49 51
2017-01-27 $47.12 $47.12 $47.12 $47.12 $44.49 73
2017-01-26 $47.23 $47.23 $47.12 $47.12 $44.49 218
2017-01-25 $47.46 $47.46 $47.46 $47.46 $44.81 143
2017-01-24 $46.78 $46.78 $46.78 $46.78 $44.17 1
2017-01-23 $46.78 $46.78 $46.78 $46.78 $44.17 15
2017-01-20 $46.78 $46.78 $46.78 $46.78 $44.17 21
2017-01-19 $46.78 $46.78 $46.78 $46.78 $44.17 301
2017-01-18 $46.35 $46.35 $46.35 $46.35 $43.76 5
2017-01-17 $46.35 $46.35 $46.35 $46.35 $43.76 0
2017-01-13 $46.35 $46.35 $46.35 $46.35 $43.76 18
2017-01-12 $46.35 $46.35 $46.35 $46.35 $43.76 45
2017-01-11 $46.35 $46.35 $46.35 $46.35 $43.76 113
2017-01-10 $46.35 $46.35 $46.35 $46.35 $43.76 62
2017-01-09 $46.50 $46.51 $46.31 $46.35 $43.76 1,572
2017-01-06 $46.60 $46.60 $46.60 $46.60 $43.99 0
2017-01-05 $46.60 $46.60 $46.60 $46.60 $43.99 159
2017-01-04 $46.45 $46.60 $46.45 $46.60 $43.99 311
2017-01-03 $46.39 $46.45 $46.38 $46.41 $43.82 2,600
2016-12-30 $46.29 $46.33 $46.29 $46.33 $43.74 1,147
2016-12-29 $45.96 $46.06 $45.96 $46.06 $43.48 539
2016-12-28 $45.94 $45.94 $45.94 $45.94 $43.37 146
2016-12-27 $45.94 $45.94 $45.94 $45.94 $43.37 143
2016-12-23 $45.94 $45.94 $45.94 $45.94 $43.37 354
2016-12-22 $46.00 $46.00 $46.00 $46.00 $43.43 97
2016-12-21 $46.00 $46.00 $46.00 $46.00 $43.43 0
2016-12-20 $46.00 $46.00 $46.00 $46.00 $43.43 135
2016-12-19 $46.15 $46.15 $46.15 $46.15 $43.57 5
2016-12-16 $46.15 $46.15 $46.15 $46.15 $43.57 158
2016-12-15 $46.80 $46.80 $46.80 $46.80 $43.49 18
2016-12-14 $46.80 $46.80 $46.80 $46.80 $43.49 0
2016-12-13 $46.80 $46.80 $46.80 $46.80 $43.49 34
2016-12-12 $46.80 $46.80 $46.80 $46.80 $43.49 185
2016-12-09 $46.04 $46.04 $46.04 $46.04 $42.78 0
2016-12-08 $46.04 $46.04 $46.04 $46.04 $42.78 6
2016-12-07 $46.04 $46.04 $46.04 $46.04 $42.78 0
2016-12-06 $46.14 $46.14 $46.04 $46.04 $42.78 544
2016-12-05 $46.19 $46.19 $46.19 $46.19 $42.92 455
2016-12-02 $45.59 $45.59 $45.59 $45.59 $42.36 66
2016-12-01 $45.58 $45.61 $45.56 $45.59 $42.36 1,664
2016-11-30 $45.61 $45.61 $45.61 $45.61 $42.38 0
2016-11-29 $45.61 $45.61 $45.61 $45.61 $42.38 7
2016-11-28 $45.60 $45.61 $45.60 $45.61 $42.38 1,385
2016-11-25 $45.61 $45.61 $45.61 $45.61 $42.38 0
2016-11-23 $45.57 $45.61 $45.57 $45.61 $42.38 401
2016-11-22 $45.33 $45.33 $45.33 $45.33 $42.12 28
2016-11-21 $45.33 $45.33 $45.33 $45.33 $42.12 0
2016-11-18 $45.33 $45.33 $45.33 $45.33 $42.12 0
2016-11-17 $45.33 $45.33 $45.33 $45.33 $42.12 0
2016-11-16 $45.33 $45.33 $45.33 $45.33 $42.12 139
2016-11-15 $45.56 $45.56 $45.56 $45.56 $42.34 123
2016-11-14 $45.80 $45.80 $45.80 $45.80 $42.56 114
2016-11-11 $45.80 $45.80 $45.80 $45.80 $42.56 0
2016-11-10 $45.80 $45.80 $45.80 $45.80 $42.56 0
2016-11-09 $45.75 $45.80 $45.75 $45.80 $42.56 444
2016-11-08 $45.10 $45.10 $45.10 $45.10 $41.91 0
2016-11-07 $45.10 $45.10 $45.10 $45.10 $41.91 0
2016-11-04 $45.21 $45.37 $45.10 $45.10 $41.91 1,005
2016-11-03 $45.74 $45.74 $45.74 $45.74 $42.50 177
2016-11-02 $45.74 $45.74 $45.74 $45.74 $42.50 0
2016-11-01 $45.74 $45.74 $45.74 $45.74 $42.50 20
2016-10-31 $45.74 $45.74 $45.74 $45.74 $42.50 26
2016-10-28 $45.74 $45.74 $45.74 $45.74 $42.50 2,155
2016-10-27 $45.74 $45.74 $45.74 $45.74 $42.51 383
2016-10-26 $45.74 $45.74 $45.67 $45.67 $42.44 397
2016-10-25 $46.46 $46.46 $46.46 $46.46 $43.17 0
2016-10-24 $46.46 $46.46 $46.46 $46.46 $43.17 226
2016-10-21 $46.46 $46.46 $46.46 $46.46 $43.17 26
2016-10-20 $46.46 $46.46 $46.46 $46.46 $43.17 0
2016-10-19 $46.46 $46.46 $46.46 $46.46 $43.17 309
2016-10-18 $46.45 $46.45 $46.45 $46.45 $43.16 153
2016-10-17 $45.51 $45.51 $45.51 $45.51 $42.29 156
2016-10-14 $46.21 $46.21 $46.21 $46.21 $42.94 215
2016-10-13 $46.26 $46.26 $46.26 $46.26 $42.99 43
2016-10-12 $46.00 $46.26 $46.00 $46.26 $42.99 524
2016-10-11 $47.10 $47.10 $47.10 $47.10 $43.77 73
2016-10-10 $47.10 $47.10 $47.10 $47.10 $43.77 365
2016-10-07 $48.43 $48.43 $48.43 $48.43 $45.00 45
2016-10-06 $48.43 $48.43 $48.43 $48.43 $45.00 85
2016-10-05 $48.43 $48.43 $48.43 $48.43 $45.00 0
2016-10-04 $48.43 $48.43 $48.43 $48.43 $45.00 75
2016-10-03 $48.43 $48.43 $48.43 $48.43 $45.00 0
2016-09-30 $48.24 $48.43 $48.24 $48.43 $45.00 1,225
2016-09-29 $48.26 $48.26 $48.26 $48.26 $44.84 0
2016-09-28 $48.26 $48.26 $48.26 $48.26 $44.84 0
2016-09-27 $48.26 $48.26 $48.26 $48.26 $44.84 0
2016-09-26 $48.26 $48.26 $48.26 $48.26 $44.84 30
2016-09-23 $48.26 $48.26 $48.26 $48.26 $44.84 0
2016-09-22 $48.26 $48.26 $48.26 $48.26 $44.84 88
2016-09-21 $48.26 $48.26 $48.26 $48.26 $44.84 1
2016-09-20 $48.26 $48.26 $48.26 $48.26 $44.84 125
2016-09-19 $48.47 $48.47 $48.47 $48.47 $45.04 31
2016-09-16 $48.47 $48.47 $48.47 $48.47 $45.04 3
2016-09-15 $48.47 $48.47 $48.47 $48.47 $45.04 0
2016-09-14 $48.47 $48.47 $48.47 $48.47 $45.04 1
2016-09-13 $48.47 $48.47 $48.47 $48.47 $45.04 7
2016-09-12 $48.34 $48.47 $48.34 $48.47 $45.04 750
2016-09-09 $49.02 $49.02 $49.02 $49.02 $45.55 112
2016-09-08 $50.00 $50.00 $50.00 $50.00 $46.46 50
2016-09-07 $50.00 $50.00 $50.00 $50.00 $46.46 419
2016-09-06 $50.05 $50.05 $50.05 $50.05 $46.51 328
2016-09-02 $49.99 $50.05 $49.99 $50.05 $46.51 400
2016-09-01 $48.62 $48.62 $48.62 $48.62 $45.18 1
2016-08-31 $48.62 $48.62 $48.62 $48.62 $45.18 83
2016-08-30 $48.62 $48.62 $48.62 $48.62 $45.18 48
2016-08-29 $48.22 $48.62 $48.22 $48.62 $45.18 392
2016-08-26 $48.98 $48.98 $48.98 $48.98 $45.51 0
2016-08-25 $48.98 $48.98 $48.98 $48.98 $45.51 1
2016-08-24 $48.98 $48.98 $48.98 $48.98 $45.51 0
2016-08-23 $48.98 $48.98 $48.98 $48.98 $45.51 84
2016-08-22 $48.98 $48.98 $48.98 $48.98 $45.51 40
2016-08-19 $48.98 $48.98 $48.98 $48.98 $45.51 21
2016-08-18 $48.98 $48.98 $48.98 $48.98 $45.51 400
2016-08-17 $48.64 $48.64 $48.64 $48.64 $45.20 0
2016-08-16 $48.64 $48.64 $48.64 $48.64 $45.20 0
2016-08-15 $48.64 $48.64 $48.64 $48.64 $45.20 101
2016-08-12 $48.75 $48.75 $48.55 $48.55 $45.11 608
2016-08-11 $48.50 $48.70 $48.50 $48.70 $45.25 484
2016-08-10 $48.15 $48.15 $48.15 $48.15 $44.74 61
2016-08-09 $48.15 $48.15 $48.15 $48.15 $44.74 2
2016-08-08 $48.15 $48.15 $48.15 $48.15 $44.74 126
2016-08-05 $48.01 $48.01 $48.01 $48.01 $44.61 27
2016-08-04 $48.01 $48.01 $48.01 $48.01 $44.61 356
2016-08-03 $48.01 $48.01 $48.01 $48.01 $44.61 153
2016-08-02 $48.01 $48.01 $48.01 $48.01 $44.61 76
2016-08-01 $48.01 $48.01 $48.01 $48.01 $44.61 151
2016-07-29 $48.39 $48.39 $48.39 $48.39 $44.97 376
2016-07-28 $48.00 $48.00 $48.00 $48.00 $44.60 12
2016-07-27 $48.00 $48.00 $47.97 $48.00 $44.60 746
2016-07-26 $47.69 $47.69 $47.69 $47.69 $44.31 54
2016-07-25 $47.74 $47.76 $47.60 $47.69 $44.31 2,125
2016-07-22 $47.61 $47.61 $47.61 $47.61 $44.24 232
2016-07-21 $47.86 $47.86 $47.85 $47.85 $44.46 324
2016-07-20 $47.66 $47.66 $47.66 $47.66 $44.29 252
2016-07-19 $47.65 $47.65 $47.44 $47.44 $44.08 496
2016-07-18 $48.15 $48.16 $48.15 $48.16 $44.75 500
2016-07-15 $47.47 $47.56 $47.45 $47.56 $44.19 2,914
2016-07-14 $47.89 $47.94 $47.83 $47.94 $44.54 682
2016-07-13 $47.85 $47.85 $47.42 $47.42 $44.06 3,846
2016-07-12 $47.43 $47.87 $47.43 $47.87 $44.48 285
2016-07-11 $46.83 $46.83 $46.78 $46.78 $43.47 624
2016-07-08 $45.95 $46.02 $45.95 $46.02 $42.76 1,078
2016-07-07 $45.83 $45.83 $45.29 $45.29 $42.08 255
2016-07-06 $44.80 $45.53 $44.67 $45.53 $42.31 1,528
2016-07-05 $46.03 $46.03 $45.78 $45.78 $42.54 734
2016-07-01 $47.02 $47.22 $47.00 $47.20 $43.86 4,034
2016-06-30 $46.69 $46.69 $46.63 $46.63 $43.33 789
2016-06-29 $45.38 $45.77 $45.38 $45.73 $42.49 1,639
2016-06-28 $43.97 $43.97 $43.97 $43.97 $40.86 427
2016-06-27 $42.91 $42.91 $42.46 $42.46 $39.46 12,616
2016-06-24 $45.77 $46.19 $44.98 $44.99 $41.80 25,908
2016-06-23 $50.67 $50.67 $50.67 $50.67 $47.08 138
2016-06-22 $49.94 $49.94 $49.83 $49.83 $46.31 861
2016-06-21 $49.11 $49.11 $49.11 $49.11 $45.64 63
2016-06-20 $49.17 $49.17 $49.11 $49.11 $45.64 517
2016-06-17 $46.98 $46.98 $46.96 $46.96 $43.64 310
2016-06-16 $46.23 $46.23 $46.23 $46.23 $42.02 251
2016-06-15 $46.76 $46.76 $46.76 $46.76 $42.50 180
2016-06-14 $46.32 $46.32 $46.32 $46.32 $42.11 144
2016-06-13 $47.81 $47.81 $47.81 $47.81 $43.46 38
2016-06-10 $47.80 $47.81 $47.80 $47.81 $43.46 367
2016-06-09 $49.81 $49.81 $49.81 $49.81 $45.28 110
2016-06-08 $49.28 $49.28 $49.28 $49.28 $44.80 1
2016-06-07 $49.28 $49.28 $49.28 $49.28 $44.80 0
2016-06-06 $49.28 $49.28 $49.28 $49.28 $44.80 3
2016-06-03 $49.28 $49.28 $49.28 $49.28 $44.80 42
2016-06-02 $49.28 $49.28 $49.28 $49.28 $44.80 153
2016-06-01 $49.09 $49.09 $49.09 $49.09 $44.62 504
2016-05-31 $50.50 $50.50 $50.50 $50.50 $45.91 401
2016-05-27 $50.38 $50.38 $50.38 $50.38 $45.80 207
2016-05-26 $50.54 $50.54 $50.54 $50.54 $45.94 0
2016-05-25 $50.54 $50.54 $50.54 $50.54 $45.94 153
2016-05-24 $49.19 $49.19 $49.19 $49.19 $44.71 2
2016-05-23 $49.19 $49.19 $49.19 $49.19 $44.71 0
2016-05-20 $49.19 $49.19 $49.19 $49.19 $44.71 0
2016-05-19 $49.19 $49.19 $49.19 $49.19 $44.71 0
2016-05-18 $49.19 $49.19 $49.19 $49.19 $44.71 0
2016-05-17 $49.19 $49.19 $49.19 $49.19 $44.71 282
2016-05-16 $48.75 $48.75 $48.75 $48.75 $44.31 2
2016-05-13 $48.75 $48.75 $48.75 $48.75 $44.31 2
2016-05-12 $48.75 $48.75 $48.75 $48.75 $44.31 1
2016-05-11 $48.75 $48.75 $48.75 $48.75 $44.31 0
2016-05-10 $48.75 $48.75 $48.75 $48.75 $44.31 11
2016-05-09 $48.75 $48.75 $48.75 $48.75 $44.31 1
2016-05-06 $48.75 $48.75 $48.75 $48.75 $44.31 2
2016-05-05 $48.70 $48.75 $48.70 $48.75 $44.31 704
2016-05-04 $49.51 $49.51 $49.51 $49.51 $45.01 1
2016-05-03 $49.54 $49.54 $49.51 $49.51 $45.01 354
2016-05-02 $50.54 $50.54 $50.54 $50.54 $45.94 0
2016-04-29 $50.54 $50.54 $50.54 $50.54 $45.94 20
2016-04-28 $50.54 $50.54 $50.54 $50.54 $45.94 326
2016-04-27 $49.84 $49.84 $49.84 $49.84 $45.31 0
2016-04-26 $49.84 $49.84 $49.84 $49.84 $45.31 0
2016-04-25 $49.84 $49.84 $49.84 $49.84 $45.31 1
2016-04-22 $49.84 $49.84 $49.84 $49.84 $45.31 0
2016-04-21 $50.21 $50.23 $49.78 $49.84 $45.31 14,542
2016-04-20 $50.61 $50.83 $50.58 $50.62 $46.01 2,915
2016-04-19 $49.76 $49.76 $49.76 $49.76 $45.23 0
2016-04-18 $49.76 $49.76 $49.76 $49.76 $45.23 0
2016-04-15 $49.76 $49.76 $49.76 $49.76 $45.23 2
2016-04-14 $49.76 $49.76 $49.76 $49.76 $45.23 3
2016-04-13 $49.70 $49.76 $49.66 $49.76 $45.23 5,267
2016-04-12 $47.96 $47.96 $47.96 $47.96 $43.60 0
2016-04-11 $47.96 $47.96 $47.96 $47.96 $43.60 100
2016-04-08 $47.96 $47.96 $47.96 $47.96 $43.60 3
2016-04-07 $47.96 $47.96 $47.96 $47.96 $43.60 3
2016-04-06 $47.96 $47.96 $47.96 $47.96 $43.60 14
2016-04-05 $47.96 $47.96 $47.96 $47.96 $43.60 6
2016-04-04 $47.96 $47.96 $47.96 $47.96 $43.60 2
2016-04-01 $47.96 $47.96 $47.96 $47.96 $43.60 1
2016-03-31 $47.96 $47.96 $47.96 $47.96 $43.60 0
2016-03-30 $47.96 $47.96 $47.96 $47.96 $43.60 59
2016-03-29 $47.96 $47.96 $47.96 $47.96 $43.60 0
2016-03-28 $47.96 $47.96 $47.96 $47.96 $43.60 12
2016-03-24 $47.96 $47.96 $47.96 $47.96 $43.60 1
2016-03-23 $47.96 $47.96 $47.96 $47.96 $43.60 0
2016-03-22 $47.96 $47.96 $47.96 $47.96 $43.60 12
2016-03-21 $47.96 $47.96 $47.96 $47.96 $43.60 0
2016-03-18 $47.96 $47.96 $47.96 $47.96 $43.60 0
2016-03-17 $47.96 $47.96 $47.96 $47.96 $43.60 66
2016-03-16 $47.96 $47.96 $47.96 $47.96 $43.60 1
2016-03-15 $47.95 $47.98 $47.82 $47.96 $43.60 1,530
2016-03-14 $48.05 $48.05 $48.05 $48.05 $43.68 13
2016-03-11 $48.05 $48.05 $48.05 $48.05 $43.68 58
2016-03-10 $48.05 $48.05 $48.05 $48.05 $43.68 100
2016-03-09 $47.84 $47.84 $47.84 $47.84 $43.49 3
2016-03-08 $47.84 $47.84 $47.84 $47.84 $43.49 100
2016-03-07 $46.32 $46.32 $46.32 $46.32 $42.10 1
2016-03-04 $46.32 $46.32 $46.32 $46.32 $42.10 0
2016-03-03 $46.32 $46.32 $46.32 $46.32 $42.10 2
2016-03-02 $46.32 $46.32 $46.32 $46.32 $42.10 0
2016-03-01 $46.32 $46.32 $46.32 $46.32 $42.10 0
2016-02-29 $46.32 $46.32 $46.32 $46.32 $42.10 0
2016-02-26 $46.32 $46.32 $46.32 $46.32 $42.10 1
2016-02-25 $46.32 $46.32 $46.32 $46.32 $42.10 104
2016-02-24 $47.28 $47.28 $47.28 $47.28 $42.98 12
2016-02-23 $47.28 $47.28 $47.28 $47.28 $42.98 3
2016-02-22 $47.28 $47.28 $47.28 $47.28 $42.98 180
2016-02-19 $45.07 $45.07 $45.07 $45.07 $40.97 27
2016-02-18 $45.07 $45.07 $45.07 $45.07 $40.97 0
2016-02-17 $45.07 $45.07 $45.07 $45.07 $40.97 11
2016-02-16 $45.07 $45.07 $45.07 $45.07 $40.97 47
2016-02-12 $45.07 $45.07 $44.96 $45.07 $40.97 1,131
2016-02-11 $46.87 $46.87 $46.87 $46.87 $42.61 3
2016-02-10 $46.87 $46.87 $46.87 $46.87 $42.61 0
2016-02-09 $46.87 $46.87 $46.87 $46.87 $42.61 1
2016-02-08 $46.87 $46.87 $46.87 $46.87 $42.61 9
2016-02-05 $46.87 $46.87 $46.87 $46.87 $42.61 48
2016-02-04 $46.87 $46.87 $46.87 $46.87 $42.61 0
2016-02-03 $46.87 $46.87 $46.87 $46.87 $42.61 14
2016-02-02 $46.87 $46.87 $46.87 $46.87 $42.61 2
2016-02-01 $46.87 $46.87 $46.87 $46.87 $42.61 26
2016-01-29 $46.87 $46.87 $46.87 $46.87 $42.61 117
2016-01-28 $46.09 $46.09 $46.09 $46.09 $41.90 53
2016-01-27 $46.17 $46.17 $46.09 $46.09 $41.90 202
2016-01-26 $44.50 $44.50 $44.50 $44.50 $40.45 3
2016-01-25 $44.50 $44.50 $44.50 $44.50 $40.45 49
2016-01-22 $44.50 $44.50 $44.50 $44.50 $40.45 4
2016-01-21 $44.50 $44.50 $44.50 $44.50 $40.45 104
2016-01-20 $46.79 $46.79 $46.79 $46.79 $42.53 26
2016-01-19 $46.79 $46.79 $46.79 $46.79 $42.53 0
2016-01-15 $46.79 $46.79 $46.79 $46.79 $42.53 55
2016-01-14 $46.79 $46.79 $46.79 $46.79 $42.53 1
2016-01-13 $46.79 $46.79 $46.79 $46.79 $42.53 5
2016-01-12 $46.49 $46.79 $46.49 $46.79 $42.53 475
2016-01-11 $47.09 $47.09 $47.09 $47.09 $42.81 117
2016-01-08 $47.09 $47.09 $47.09 $47.09 $42.81 22
2016-01-07 $47.09 $47.09 $47.09 $47.09 $42.81 204
2016-01-06 $48.81 $48.81 $48.81 $48.81 $44.37 13
2016-01-05 $48.80 $48.81 $48.80 $48.81 $44.37 961
2016-01-04 $48.76 $48.76 $48.76 $48.76 $44.33 6
2015-12-31 $48.76 $48.76 $48.76 $48.76 $44.33 48
2015-12-30 $48.76 $48.76 $48.76 $48.76 $44.33 0
2015-12-29 $48.76 $48.76 $48.76 $48.76 $44.33 142
2015-12-28 $48.76 $48.76 $48.76 $48.76 $44.33 59
2015-12-24 $48.76 $48.76 $48.76 $48.76 $44.33 5
2015-12-23 $48.76 $48.76 $48.76 $48.76 $44.33 15
2015-12-22 $48.76 $48.76 $48.76 $48.76 $44.33 2
2015-12-21 $48.76 $48.76 $48.76 $48.76 $44.33 1
2015-12-18 $48.76 $48.76 $48.76 $48.76 $44.33 27
2015-12-17 $49.65 $49.65 $49.65 $49.65 $44.33 0
2015-12-16 $49.65 $49.65 $49.65 $49.65 $44.33 0
2015-12-15 $49.65 $49.65 $49.65 $49.65 $44.33 1
2015-12-14 $49.65 $49.65 $49.65 $49.65 $44.33 194
2015-12-11 $50.76 $50.76 $50.76 $50.76 $45.32 3
2015-12-10 $50.76 $50.76 $50.76 $50.76 $45.32 0
2015-12-09 $51.43 $51.43 $50.76 $50.76 $45.32 816
2015-12-08 $51.04 $51.04 $51.04 $51.04 $45.57 132
2015-12-07 $52.69 $52.69 $52.69 $52.69 $47.04 1
2015-12-04 $52.69 $52.69 $52.69 $52.69 $47.04 25
2015-12-03 $52.69 $52.69 $52.69 $52.69 $47.04 1
2015-12-02 $52.69 $52.76 $52.69 $52.69 $47.04 1,116
2015-12-01 $52.77 $52.77 $52.77 $52.77 $47.11 20
2015-11-30 $52.77 $52.77 $52.77 $52.77 $47.11 15
2015-11-27 $52.77 $52.77 $52.77 $52.77 $47.11 1
2015-11-25 $52.77 $52.77 $52.77 $52.77 $47.11 3
2015-11-24 $52.77 $52.77 $52.77 $52.77 $47.11 91
2015-11-23 $52.77 $52.77 $52.77 $52.77 $47.11 4
2015-11-20 $52.77 $52.77 $52.77 $52.77 $47.11 36
2015-11-19 $52.77 $52.77 $52.77 $52.77 $47.11 2
2015-11-18 $52.77 $52.77 $52.77 $52.77 $47.11 119
2015-11-17 $53.46 $53.46 $53.46 $53.46 $47.73 4
2015-11-16 $53.46 $53.46 $53.46 $53.46 $47.73 1
2015-11-13 $53.46 $53.46 $53.46 $53.46 $47.73 1
2015-11-12 $53.46 $53.46 $53.46 $53.46 $47.73 38
2015-11-11 $53.46 $53.46 $53.46 $53.46 $47.73 19
2015-11-10 $53.46 $53.46 $53.46 $53.46 $47.73 1
2015-11-09 $53.46 $53.46 $53.46 $53.46 $47.73 2
2015-11-06 $53.46 $53.46 $53.46 $53.46 $47.73 3
2015-11-05 $53.46 $53.46 $53.46 $53.46 $47.73 67
2015-11-04 $53.46 $53.46 $53.46 $53.46 $47.73 3
2015-11-03 $53.46 $53.46 $53.46 $53.46 $47.73 0
2015-11-02 $53.46 $53.46 $53.46 $53.46 $47.73 0
2015-10-30 $53.46 $53.46 $53.46 $53.46 $47.73 5
2015-10-29 $53.46 $53.50 $53.46 $53.46 $47.73 459
2015-10-28 $52.92 $52.92 $52.92 $52.92 $47.25 0
2015-10-27 $52.92 $52.92 $52.92 $52.92 $47.25 2
2015-10-26 $52.92 $52.92 $52.92 $52.92 $47.25 0
2015-10-23 $52.92 $52.92 $52.92 $52.92 $47.25 1
2015-10-22 $52.92 $52.92 $52.92 $52.92 $47.25 1
2015-10-21 $52.92 $52.92 $52.92 $52.92 $47.25 0
2015-10-20 $52.92 $52.92 $52.92 $52.92 $47.25 0
2015-10-19 $52.92 $52.92 $52.92 $52.92 $47.25 31
2015-10-16 $52.92 $52.92 $52.92 $52.92 $47.25 5
2015-10-15 $52.92 $52.92 $52.92 $52.92 $47.25 4
2015-10-14 $52.92 $52.92 $52.92 $52.92 $47.25 3
2015-10-13 $52.92 $52.92 $52.92 $52.92 $47.25 3
2015-10-12 $52.92 $52.92 $52.92 $52.92 $47.25 0
2015-10-09 $52.92 $52.92 $52.92 $52.92 $47.25 1
2015-10-08 $52.92 $52.92 $52.92 $52.92 $47.25 17
2015-10-07 $52.97 $52.97 $52.92 $52.92 $47.25 3,206
2015-10-06 $49.17 $49.17 $49.17 $49.17 $43.90 0
2015-10-05 $49.17 $49.17 $49.17 $49.17 $43.90 1
2015-10-02 $49.17 $49.17 $49.17 $49.17 $43.90 0
2015-10-01 $49.17 $49.17 $49.17 $49.17 $43.90 0
2015-09-30 $49.17 $49.17 $49.17 $49.17 $43.90 0
2015-09-29 $49.17 $49.17 $49.17 $49.17 $43.90 1
2015-09-28 $49.17 $49.17 $49.17 $49.17 $43.90 134
2015-09-25 $50.00 $50.00 $50.00 $50.00 $44.64 0
2015-09-24 $50.00 $50.00 $50.00 $50.00 $44.64 640
2015-09-23 $51.96 $51.96 $51.96 $51.96 $46.39 0
2015-09-22 $51.96 $51.96 $51.96 $51.96 $46.39 10
2015-09-21 $51.96 $51.96 $51.96 $51.96 $46.39 2
2015-09-18 $51.96 $51.96 $51.96 $51.96 $46.39 24
2015-09-17 $51.96 $51.96 $51.96 $51.96 $46.39 0
2015-09-16 $51.96 $51.96 $51.96 $51.96 $46.39 1
2015-09-15 $51.96 $51.96 $51.96 $51.96 $46.39 0
2015-09-14 $51.96 $51.96 $51.96 $51.96 $46.39 1
2015-09-11 $51.96 $51.96 $51.96 $51.96 $46.39 1
2015-09-10 $51.96 $51.96 $51.96 $51.96 $46.39 1
2015-09-09 $51.96 $51.96 $51.96 $51.96 $46.39 3
2015-09-08 $51.96 $51.96 $51.96 $51.96 $46.39 8

SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF (QGBR) News Headlines

Recent SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF (QGBR) News
Similar Companies to SPDR MSCI UNITED KINGDOM STRATEGICFACTORS ETF (QGBR) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.