SPDR MSCI JAPAN STRATEGICFACTORS ETF (QJPN) Exchange: NYSE ARCA

Data as of March 29, 2024

$77.60 ($0.89) 1.16%

SPDR MSCI JAPAN STRATEGICFACTORS ETF - Daily Information
Click for more stock information on SPDR MSCI JAPAN STRATEGICFACTORS ETF.
Daily Information Data
Date March 29, 2024
Open $77.60
Previous Close $77.60
High $77.60
Low $77.60
Adjusted Open $77.60
Previous Adjusted Close $77.60
Adjusted High $77.60
Adjusted Low $77.60

About SPDR MSCI JAPAN STRATEGICFACTORS ETF (QJPN)

DELISTED - In seeking to track the performance of the MSCI Japan 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 Japanese 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 Japan Value Weighted Index, the MSCI Japan Quality Index, and the MSCI Japan Minimum Volatility Index (each, a “Component Index”). If the MSCI Japan 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 Japan Minimum Volatility Index is replaced with the MSCI Japan Risk Weighted Index (if used to replace the MSCI Japan Minimum Volatility Index, also a “Component Index”) and the Index is an equal weighted combination of the MSCI Japan Value Weighted Index, the MSCI Japan Quality Index and the MSCI Japan Risk Weighted Index. The Index Provider (defined below) determines if such replacement is necessary and reviews the MSCI Japan Minimum Volatility Index for viability on a regular basis. The MSCI Japan Value Weighted Index includes publicly-traded companies domiciled in Japan, 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 Japan Quality Index includes publicly-traded companies domiciled in Japan, weighted to emphasize companies with historically high return on equity, stable year-over-year earnings per share growth, and low financial leverage. The MSCI Japan Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to publicly-traded companies domiciled in Japan and is weighted to provide the lowest absolute risk within a given set of constraints. The MSCI Japan Risk Weighted Index includes publicly-traded companies domiciled in Japan, 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 Japan 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 320 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 JAPAN STRATEGICFACTORS ETF (QJPN)

Date Open High Low Close Adj.Close Volume
2018-09-17 $77.60 $77.60 $77.60 $77.60 $77.60 229
2018-09-14 $76.71 $76.71 $76.71 $76.71 $76.71 0
2018-09-13 $76.71 $76.71 $76.71 $76.71 $76.71 200
2018-09-12 $76.22 $76.22 $76.12 $76.12 $76.12 656
2018-09-11 $75.68 $75.68 $75.68 $75.68 $75.68 0
2018-09-10 $75.68 $75.68 $75.68 $75.68 $75.68 3
2018-09-07 $75.68 $75.68 $75.68 $75.68 $75.68 12
2018-09-06 $75.68 $75.68 $75.68 $75.68 $75.68 178
2018-09-05 $75.68 $75.68 $75.68 $75.68 $75.68 800
2018-09-04 $76.99 $76.99 $76.99 $76.99 $76.99 5
2018-08-31 $76.99 $76.99 $76.99 $76.99 $76.99 0
2018-08-30 $76.98 $77.10 $76.92 $76.99 $76.99 3,865
2018-08-29 $76.72 $76.72 $76.72 $76.72 $76.72 150
2018-08-28 $76.72 $76.72 $76.72 $76.72 $76.72 4
2018-08-27 $76.72 $76.72 $76.72 $76.72 $76.72 70
2018-08-24 $76.72 $76.72 $76.72 $76.72 $76.72 104
2018-08-23 $76.72 $76.72 $76.72 $76.72 $76.72 310
2018-08-22 $76.72 $76.72 $76.72 $76.72 $76.72 600
2018-08-21 $75.86 $75.86 $75.86 $75.86 $75.86 5
2018-08-20 $75.86 $75.86 $75.86 $75.86 $75.86 174
2018-08-17 $75.86 $75.86 $75.86 $75.86 $75.86 93
2018-08-16 $75.86 $75.86 $75.86 $75.86 $75.86 84
2018-08-15 $75.86 $75.86 $75.86 $75.86 $75.86 500
2018-08-14 $76.65 $76.65 $76.65 $76.65 $76.65 691
2018-08-13 $76.29 $76.31 $76.29 $76.31 $76.31 713
2018-08-10 $76.60 $76.74 $76.57 $76.57 $76.57 1,510
2018-08-09 $77.69 $77.69 $77.69 $77.69 $77.69 75
2018-08-08 $77.69 $77.69 $77.69 $77.69 $77.69 800
2018-08-07 $77.53 $77.53 $77.53 $77.53 $77.53 0
2018-08-06 $77.53 $77.53 $77.53 $77.53 $77.53 400
2018-08-03 $78.02 $78.02 $78.02 $78.02 $78.02 47
2018-08-02 $77.99 $78.02 $77.97 $78.02 $78.02 1,618
2018-08-01 $78.32 $78.32 $78.32 $78.32 $78.32 611
2018-07-31 $78.78 $78.78 $78.78 $78.78 $78.78 54
2018-07-30 $78.98 $78.98 $78.78 $78.78 $78.78 2,426
2018-07-27 $79.52 $79.52 $79.52 $79.52 $79.52 200
2018-07-26 $78.61 $78.61 $78.61 $78.61 $78.61 20
2018-07-25 $78.61 $78.61 $78.61 $78.61 $78.61 10
2018-07-24 $78.61 $78.61 $78.61 $78.61 $78.61 200
2018-07-23 $77.88 $77.88 $77.88 $77.88 $77.88 349
2018-07-20 $77.42 $77.42 $77.42 $77.42 $77.42 612
2018-07-19 $77.04 $77.04 $77.04 $77.04 $77.04 128
2018-07-18 $77.44 $77.44 $77.41 $77.41 $77.41 221
2018-07-17 $77.54 $77.55 $77.49 $77.49 $77.49 698
2018-07-16 $76.83 $76.88 $76.83 $76.88 $76.88 248
2018-07-13 $76.50 $76.50 $76.50 $76.50 $76.50 647
2018-07-12 $75.86 $75.86 $75.86 $75.86 $75.86 653
2018-07-11 $76.45 $76.45 $75.77 $75.77 $75.77 822
2018-07-10 $76.96 $76.96 $76.87 $76.87 $76.87 968
2018-07-09 $77.26 $77.26 $77.26 $77.26 $77.26 604
2018-07-06 $76.70 $76.77 $76.59 $76.77 $76.77 1,043
2018-07-05 $76.45 $76.45 $76.19 $76.22 $76.22 1,415
2018-07-03 $76.38 $76.39 $76.38 $76.38 $76.38 646
2018-07-02 $75.98 $75.98 $75.98 $75.98 $75.98 641
2018-06-29 $77.40 $77.40 $77.40 $77.40 $77.40 1,345
2018-06-28 $77.86 $77.86 $77.86 $77.86 $77.86 392
2018-06-27 $78.23 $78.23 $77.88 $77.88 $77.88 591
2018-06-26 $78.24 $78.39 $78.24 $78.39 $78.39 461
2018-06-25 $79.29 $79.29 $79.29 $79.29 $79.29 11
2018-06-22 $79.37 $79.37 $79.29 $79.29 $79.29 598
2018-06-21 $78.79 $78.79 $78.55 $78.55 $78.55 927
2018-06-20 $78.70 $78.70 $78.70 $78.70 $78.70 751
2018-06-19 $78.74 $78.74 $78.74 $78.74 $78.74 686
2018-06-18 $79.97 $79.97 $79.97 $79.97 $79.97 65
2018-06-15 $79.97 $79.97 $79.97 $79.97 $79.97 629
2018-06-14 $80.34 $80.34 $80.34 $80.34 $80.34 307
2018-06-13 $80.37 $80.37 $80.37 $80.37 $80.37 600
2018-06-12 $80.14 $80.14 $80.14 $80.14 $80.14 650
2018-06-11 $80.43 $80.59 $80.43 $80.59 $80.59 935
2018-06-08 $79.87 $79.87 $79.87 $79.87 $79.87 3
2018-06-07 $79.87 $79.87 $79.87 $79.87 $79.87 700
2018-06-06 $79.71 $80.18 $79.71 $80.18 $80.18 1,511
2018-06-05 $79.58 $79.58 $79.58 $79.58 $79.58 145
2018-06-04 $79.58 $79.58 $79.58 $79.58 $79.58 122
2018-06-01 $79.71 $79.71 $79.58 $79.58 $79.58 801
2018-05-31 $79.74 $79.74 $79.53 $79.65 $79.06 755
2018-05-30 $79.92 $80.32 $79.92 $80.29 $79.70 1,443
2018-05-29 $79.68 $79.68 $79.68 $79.68 $79.09 600
2018-05-25 $80.00 $80.00 $80.00 $80.00 $79.41 103
2018-05-24 $80.00 $80.00 $80.00 $80.00 $79.41 796
2018-05-23 $79.91 $80.17 $79.91 $80.17 $79.58 1,107
2018-05-22 $80.36 $80.36 $80.36 $80.36 $79.77 760
2018-05-21 $80.51 $80.51 $80.51 $80.51 $79.91 602
2018-05-18 $80.46 $80.46 $80.46 $80.46 $79.86 117
2018-05-17 $80.63 $80.63 $80.63 $80.63 $80.03 95
2018-05-16 $80.63 $80.63 $80.63 $80.63 $80.03 700
2018-05-15 $81.09 $81.09 $81.09 $81.09 $80.49 10
2018-05-14 $81.34 $81.34 $81.09 $81.09 $80.49 538
2018-05-11 $80.86 $80.86 $80.76 $80.76 $80.16 1,310
2018-05-10 $79.80 $79.80 $79.80 $79.80 $79.21 0
2018-05-09 $79.80 $79.80 $79.80 $79.80 $79.21 500
2018-05-08 $80.34 $80.34 $80.34 $80.34 $79.74 0
2018-05-07 $80.23 $80.44 $80.21 $80.34 $79.74 635
2018-05-04 $79.10 $79.10 $79.10 $79.10 $78.51 51
2018-05-03 $79.10 $79.10 $79.10 $79.10 $78.51 156,200
2018-05-02 $79.81 $79.81 $79.81 $79.81 $79.22 28
2018-05-01 $79.81 $79.81 $79.81 $79.81 $79.22 100
2018-04-30 $80.32 $80.32 $80.32 $80.32 $79.73 147
2018-04-27 $80.32 $80.32 $80.32 $80.32 $79.73 3
2018-04-26 $80.42 $80.42 $80.32 $80.32 $79.73 308
2018-04-25 $79.77 $79.77 $79.77 $79.77 $79.18 200
2018-04-24 $79.85 $79.85 $79.85 $79.85 $79.26 212
2018-04-23 $80.72 $80.72 $80.72 $80.72 $80.12 27
2018-04-20 $80.72 $80.72 $80.72 $80.72 $80.12 193
2018-04-19 $80.72 $80.72 $80.72 $80.72 $80.12 193
2018-04-18 $80.67 $80.72 $80.67 $80.72 $80.12 824
2018-04-17 $80.35 $80.35 $80.20 $80.20 $79.61 369
2018-04-16 $79.98 $79.98 $79.98 $79.98 $79.39 245
2018-04-13 $79.25 $79.41 $79.21 $79.41 $78.82 9,958
2018-04-12 $80.46 $80.46 $80.46 $80.46 $79.87 139
2018-04-11 $80.46 $80.46 $80.46 $80.46 $79.87 140
2018-04-10 $80.46 $80.46 $80.46 $80.46 $79.87 300
2018-04-09 $80.53 $80.53 $80.53 $80.53 $79.94 295
2018-04-06 $79.29 $79.65 $79.29 $79.65 $79.06 591
2018-04-05 $80.38 $80.79 $80.38 $80.68 $80.08 886
2018-04-04 $79.59 $80.30 $79.59 $80.30 $79.70 448
2018-04-03 $79.54 $79.94 $79.54 $79.94 $79.35 1,109
2018-04-02 $78.80 $78.80 $78.80 $78.80 $78.22 298
2018-03-29 $80.88 $80.88 $80.88 $80.88 $80.28 222
2018-03-28 $79.56 $79.56 $79.56 $79.56 $78.97 280
2018-03-27 $77.82 $77.82 $77.82 $77.82 $77.24 14
2018-03-26 $77.82 $77.82 $77.82 $77.82 $77.24 300
2018-03-23 $78.20 $78.20 $77.06 $77.06 $76.49 1,154
2018-03-22 $79.18 $79.18 $79.18 $79.18 $78.60 126
2018-03-21 $79.06 $79.18 $79.03 $79.18 $78.60 501
2018-03-20 $79.06 $79.18 $78.99 $79.18 $78.59 1,225
2018-03-19 $79.43 $79.43 $78.42 $78.42 $77.84 1,205
2018-03-16 $79.65 $79.65 $79.65 $79.65 $79.06 173
2018-03-15 $80.07 $80.16 $80.07 $80.15 $79.55 3,929
2018-03-14 $79.54 $79.71 $79.53 $79.71 $79.12 1,640
2018-03-13 $80.05 $80.05 $79.44 $79.44 $78.85 438
2018-03-12 $79.72 $79.72 $79.57 $79.59 $79.00 1,476
2018-03-09 $79.52 $79.52 $79.52 $79.52 $78.94 925
2018-03-08 $79.24 $79.24 $79.24 $79.24 $78.66 78
2018-03-07 $79.23 $79.24 $79.23 $79.24 $78.66 570
2018-03-06 $79.31 $79.31 $79.31 $79.31 $78.72 22
2018-03-05 $78.95 $79.31 $78.95 $79.31 $78.72 640
2018-03-02 $77.36 $78.44 $77.36 $78.35 $77.77 2,606
2018-03-01 $80.41 $80.41 $80.41 $80.41 $79.81 187
2018-02-28 $80.41 $80.41 $80.41 $80.41 $79.81 600
2018-02-27 $80.57 $80.57 $80.50 $80.50 $79.90 551
2018-02-26 $81.35 $81.35 $81.35 $81.35 $80.74 229
2018-02-23 $80.27 $80.27 $80.27 $80.27 $79.68 341
2018-02-22 $79.68 $79.68 $79.47 $79.47 $78.88 676
2018-02-21 $79.63 $80.00 $79.03 $79.03 $78.44 1,840
2018-02-20 $80.24 $80.24 $80.06 $80.06 $79.47 501
2018-02-16 $80.20 $80.20 $80.20 $80.20 $79.60 363
2018-02-15 $79.04 $79.04 $79.04 $79.04 $78.45 332
2018-02-14 $77.60 $77.60 $77.60 $77.60 $77.03 171
2018-02-13 $77.50 $77.60 $77.37 $77.60 $77.03 3,578
2018-02-12 $77.85 $78.81 $77.83 $78.59 $78.01 1,548
2018-02-09 $77.05 $77.54 $75.97 $77.54 $76.97 8,507
2018-02-08 $77.50 $77.50 $76.34 $76.34 $75.77 843
2018-02-07 $78.80 $79.32 $78.61 $78.64 $78.05 8,576
2018-02-06 $77.61 $79.11 $77.61 $79.03 $78.44 1,336
2018-02-05 $79.87 $79.87 $77.47 $77.47 $76.90 1,633
2018-02-02 $81.18 $81.18 $81.18 $81.18 $80.58 774
2018-02-01 $82.00 $82.07 $81.84 $81.84 $81.24 107,712
2018-01-31 $81.70 $81.70 $81.38 $81.38 $80.78 2,129
2018-01-30 $83.07 $83.07 $83.07 $83.07 $82.45 173
2018-01-29 $83.13 $83.13 $83.07 $83.07 $82.45 512
2018-01-26 $83.25 $83.53 $83.19 $83.53 $82.92 518
2018-01-25 $83.23 $83.23 $82.84 $83.02 $82.41 1,293
2018-01-24 $83.31 $83.31 $83.13 $83.13 $82.51 424
2018-01-23 $82.90 $82.90 $82.90 $82.90 $82.29 442
2018-01-22 $82.53 $82.53 $82.53 $82.53 $81.92 552
2018-01-19 $82.30 $82.30 $82.30 $82.30 $81.69 207
2018-01-18 $81.84 $81.84 $81.84 $81.84 $81.23 166
2018-01-17 $82.42 $82.76 $82.40 $82.76 $82.14 995
2018-01-16 $82.00 $82.06 $82.00 $82.01 $81.40 6,481
2018-01-12 $81.34 $81.85 $81.34 $81.85 $81.24 627
2018-01-11 $81.09 $81.66 $81.09 $81.66 $81.06 3,474
2018-01-10 $81.30 $81.30 $81.20 $81.20 $80.60 939
2018-01-09 $80.88 $80.92 $80.88 $80.92 $80.32 1,005
2018-01-08 $80.60 $80.60 $80.60 $80.60 $80.00 153
2018-01-05 $80.41 $80.60 $80.41 $80.60 $80.00 1,081
2018-01-04 $80.51 $80.66 $80.51 $80.56 $79.96 607
2018-01-03 $79.27 $79.91 $79.27 $79.91 $79.32 1,450
2018-01-02 $78.78 $78.87 $78.78 $78.87 $78.28 391
2017-12-29 $78.62 $78.64 $78.62 $78.64 $78.06 729
2017-12-28 $78.70 $78.70 $78.51 $78.51 $77.92 2,015
2017-12-27 $78.55 $78.77 $78.49 $78.49 $77.91 854
2017-12-26 $78.80 $78.80 $78.80 $78.80 $78.22 404
2017-12-22 $78.42 $78.42 $78.42 $78.42 $77.84 795
2017-12-21 $78.27 $78.27 $78.27 $78.27 $77.69 130
2017-12-20 $78.27 $78.27 $78.27 $78.27 $77.69 109
2017-12-19 $78.57 $78.57 $78.57 $78.57 $77.99 226
2017-12-18 $78.40 $78.40 $78.40 $78.40 $77.82 123
2017-12-15 $78.40 $78.40 $78.40 $78.40 $77.82 133
2017-12-14 $79.33 $79.34 $79.33 $79.33 $78.01 7,881
2017-12-13 $79.70 $79.82 $79.70 $79.82 $78.50 325
2017-12-12 $79.16 $79.16 $79.16 $79.16 $77.85 1
2017-12-11 $79.16 $79.16 $79.16 $79.16 $77.85 300
2017-12-08 $78.77 $78.93 $78.77 $78.93 $77.62 326
2017-12-07 $78.70 $78.73 $78.70 $78.73 $77.42 484
2017-12-06 $77.94 $78.24 $77.94 $78.24 $76.94 2,342
2017-12-05 $78.58 $78.58 $78.15 $78.15 $76.85 1,017
2017-12-04 $78.17 $78.17 $78.17 $78.17 $76.87 413
2017-12-01 $79.14 $79.14 $79.14 $79.14 $77.83 140
2017-11-30 $79.41 $79.41 $79.14 $79.14 $77.83 1,158
2017-11-29 $79.02 $79.03 $78.92 $79.03 $77.72 1,020
2017-11-28 $78.88 $78.88 $78.81 $78.83 $77.52 38,025
2017-11-27 $78.89 $78.89 $78.89 $78.89 $77.58 19
2017-11-24 $78.89 $78.89 $78.89 $78.89 $77.58 5,308
2017-11-22 $78.13 $78.13 $78.13 $78.13 $76.83 137
2017-11-21 $78.20 $78.20 $78.13 $78.13 $76.83 657
2017-11-20 $77.76 $77.76 $77.75 $77.76 $76.47 1,209
2017-11-17 $77.40 $77.40 $77.33 $77.33 $76.05 1,031
2017-11-16 $76.42 $76.42 $76.42 $76.42 $75.15 340
2017-11-15 $76.12 $76.42 $76.12 $76.42 $75.15 1,229
2017-11-14 $77.09 $77.12 $77.09 $77.12 $75.84 2,999
2017-11-13 $76.69 $77.38 $76.69 $77.38 $76.09 1,239
2017-11-10 $77.83 $77.83 $77.83 $77.83 $76.53 227
2017-11-09 $77.85 $77.91 $77.85 $77.91 $76.61 728
2017-11-08 $78.99 $79.16 $78.99 $79.16 $77.84 861
2017-11-07 $77.86 $77.86 $77.86 $77.86 $76.57 34
2017-11-06 $77.86 $77.86 $77.86 $77.86 $76.57 465
2017-11-03 $77.88 $77.89 $77.88 $77.89 $76.59 1,871
2017-11-02 $78.11 $78.11 $78.11 $78.11 $76.81 82
2017-11-01 $78.00 $78.11 $77.87 $78.11 $76.81 48,189
2017-10-31 $77.42 $77.42 $77.42 $77.42 $76.14 33
2017-10-30 $77.42 $77.42 $77.25 $77.42 $76.14 590
2017-10-27 $77.22 $77.22 $77.22 $77.22 $75.94 110
2017-10-26 $77.19 $77.22 $77.13 $77.22 $75.94 1,665
2017-10-25 $76.78 $76.78 $76.43 $76.64 $75.37 1,648
2017-10-24 $77.00 $77.27 $77.00 $77.27 $75.99 517
2017-10-23 $76.58 $76.58 $76.58 $76.58 $75.31 21
2017-10-20 $76.58 $76.58 $76.58 $76.58 $75.31 163
2017-10-19 $76.17 $76.24 $76.17 $76.24 $74.97 508
2017-10-18 $76.65 $76.65 $76.65 $76.65 $75.38 133
2017-10-17 $76.65 $76.65 $76.65 $76.65 $75.38 138
2017-10-16 $76.79 $76.79 $76.56 $76.56 $75.29 314
2017-10-13 $76.40 $76.40 $76.40 $76.40 $75.13 520
2017-10-12 $75.75 $75.75 $75.70 $75.70 $74.44 501
2017-10-11 $75.62 $75.62 $75.50 $75.50 $74.25 304
2017-10-10 $75.44 $75.44 $75.44 $75.44 $74.18 170
2017-10-09 $74.56 $74.77 $74.56 $74.77 $73.52 1,952
2017-10-06 $74.62 $74.62 $74.52 $74.52 $73.28 1,268
2017-10-05 $74.60 $74.60 $74.60 $74.60 $73.36 85
2017-10-04 $74.60 $74.60 $74.60 $74.60 $73.36 178
2017-10-03 $74.51 $74.51 $74.51 $74.51 $73.27 1
2017-10-02 $74.40 $74.51 $74.40 $74.51 $73.27 30,166
2017-09-29 $74.65 $74.65 $74.65 $74.65 $73.41 227
2017-09-28 $74.18 $74.18 $74.18 $74.18 $72.95 97
2017-09-27 $74.18 $74.18 $74.18 $74.18 $72.95 13
2017-09-26 $74.18 $74.18 $74.18 $74.18 $72.95 60
2017-09-25 $74.18 $74.18 $74.18 $74.18 $72.95 12
2017-09-22 $74.18 $74.18 $74.18 $74.18 $72.95 158
2017-09-21 $74.30 $74.30 $74.16 $74.18 $72.95 1,928
2017-09-20 $74.57 $74.57 $74.57 $74.57 $73.33 374
2017-09-19 $74.36 $74.36 $74.36 $74.36 $73.13 178
2017-09-18 $74.09 $74.09 $74.09 $74.09 $72.86 5
2017-09-15 $74.09 $74.09 $74.09 $74.09 $72.86 25
2017-09-14 $74.09 $74.09 $74.09 $74.09 $72.86 289
2017-09-13 $73.87 $73.87 $73.87 $73.87 $72.64 80
2017-09-12 $73.87 $73.87 $73.87 $73.87 $72.64 1
2017-09-11 $73.87 $73.87 $73.87 $73.87 $72.64 17
2017-09-08 $73.87 $73.87 $73.87 $73.87 $72.64 0
2017-09-07 $73.87 $73.87 $73.87 $73.87 $72.64 122
2017-09-06 $73.59 $73.59 $73.59 $73.59 $72.37 50
2017-09-05 $73.59 $73.59 $73.59 $73.59 $72.37 30
2017-09-01 $73.59 $73.59 $73.59 $73.59 $72.37 7
2017-08-31 $73.59 $73.59 $73.59 $73.59 $72.37 200
2017-08-30 $73.60 $73.60 $73.60 $73.60 $72.37 39
2017-08-29 $73.60 $73.60 $73.60 $73.60 $72.37 11
2017-08-28 $73.60 $73.60 $73.60 $73.60 $72.37 0
2017-08-25 $73.60 $73.60 $73.60 $73.60 $72.37 1
2017-08-24 $73.60 $73.60 $73.60 $73.60 $72.37 120
2017-08-23 $73.60 $73.60 $73.60 $73.60 $72.37 210
2017-08-22 $73.56 $73.56 $73.56 $73.56 $72.34 218
2017-08-21 $73.48 $73.52 $73.37 $73.43 $72.21 1,543
2017-08-18 $73.49 $73.49 $73.44 $73.44 $72.23 243
2017-08-17 $73.37 $73.37 $73.19 $73.31 $72.09 660
2017-08-16 $73.49 $73.68 $73.49 $73.68 $72.46 215
2017-08-15 $73.26 $73.45 $73.26 $73.45 $72.23 927
2017-08-14 $73.41 $73.41 $73.41 $73.41 $72.19 300
2017-08-11 $73.46 $73.46 $73.46 $73.46 $72.24 64
2017-08-10 $73.46 $73.46 $73.46 $73.46 $72.24 230
2017-08-09 $73.96 $73.96 $73.96 $73.96 $72.73 1
2017-08-08 $73.96 $73.96 $73.96 $73.96 $72.73 0
2017-08-07 $74.00 $74.00 $73.96 $73.96 $72.73 331
2017-08-04 $74.31 $74.32 $74.03 $74.03 $72.80 546
2017-08-03 $74.18 $74.18 $74.11 $74.11 $72.88 2,950
2017-08-02 $74.03 $74.03 $74.03 $74.03 $72.80 104
2017-08-01 $73.30 $73.30 $73.30 $73.30 $72.08 104
2017-07-31 $73.27 $73.30 $73.27 $73.30 $72.08 388
2017-07-28 $72.84 $72.84 $72.84 $72.84 $71.63 23
2017-07-27 $72.86 $72.86 $72.84 $72.84 $71.63 401
2017-07-26 $72.57 $72.57 $72.57 $72.57 $71.37 300
2017-07-25 $72.54 $72.54 $72.54 $72.54 $71.33 155
2017-07-24 $72.53 $72.53 $72.53 $72.53 $71.33 53
2017-07-21 $72.53 $72.53 $72.53 $72.53 $71.33 23
2017-07-20 $72.53 $72.53 $72.53 $72.53 $71.33 121
2017-07-19 $72.37 $72.57 $72.37 $72.53 $71.33 426
2017-07-18 $71.89 $71.89 $71.89 $71.89 $70.70 102
2017-07-17 $71.87 $71.87 $71.87 $71.87 $70.67 154
2017-07-14 $71.71 $71.71 $71.71 $71.71 $70.52 0
2017-07-13 $71.57 $71.71 $71.47 $71.71 $70.52 808
2017-07-12 $71.80 $71.80 $71.80 $71.80 $70.61 110
2017-07-11 $70.92 $70.92 $70.92 $70.92 $69.74 35
2017-07-10 $71.26 $71.26 $70.88 $70.92 $69.74 1,548
2017-07-07 $71.19 $71.19 $71.19 $71.19 $70.01 290
2017-07-06 $71.24 $71.24 $71.24 $71.24 $70.06 125
2017-07-05 $71.50 $71.50 $71.50 $71.50 $70.31 3,363
2017-07-03 $71.73 $71.73 $71.67 $71.67 $70.48 24,228
2017-06-30 $71.96 $71.96 $71.96 $71.96 $70.76 0
2017-06-29 $72.41 $72.41 $71.93 $71.96 $70.76 687
2017-06-28 $72.63 $72.64 $72.63 $72.64 $71.44 582
2017-06-27 $72.94 $72.94 $72.94 $72.94 $71.73 17
2017-06-26 $72.94 $72.94 $72.94 $72.94 $71.73 164
2017-06-23 $72.94 $72.94 $72.94 $72.94 $71.73 219
2017-06-22 $72.81 $72.81 $72.81 $72.81 $71.60 0
2017-06-21 $72.86 $72.86 $72.81 $72.81 $71.60 282
2017-06-20 $72.84 $72.84 $72.74 $72.84 $71.63 1,170
2017-06-19 $72.93 $72.93 $72.75 $72.75 $71.55 413
2017-06-16 $72.94 $72.94 $72.94 $72.94 $71.73 115
2017-06-15 $73.43 $73.43 $73.43 $73.43 $71.73 224
2017-06-14 $73.29 $73.53 $73.25 $73.43 $71.73 1,392
2017-06-13 $73.29 $73.40 $73.17 $73.26 $71.56 1,369
2017-06-12 $72.66 $72.66 $72.66 $72.66 $70.98 86
2017-06-09 $72.66 $72.66 $72.66 $72.66 $70.98 230
2017-06-08 $73.59 $73.59 $73.59 $73.59 $71.89 0
2017-06-07 $73.59 $73.59 $73.59 $73.59 $71.89 226
2017-06-06 $73.65 $73.65 $73.65 $73.65 $71.94 156
2017-06-05 $73.65 $73.65 $73.65 $73.65 $71.94 60
2017-06-02 $73.03 $73.67 $73.03 $73.65 $71.94 1,890
2017-06-01 $72.47 $72.47 $72.37 $72.42 $70.75 27,182
2017-05-31 $71.95 $71.95 $71.88 $71.88 $70.21 350
2017-05-30 $71.79 $71.79 $71.79 $71.79 $70.13 131
2017-05-26 $71.41 $71.41 $71.41 $71.41 $69.76 174
2017-05-25 $71.41 $71.41 $71.41 $71.41 $69.76 6
2017-05-24 $71.41 $71.41 $71.41 $71.41 $69.76 210
2017-05-23 $71.76 $71.76 $71.76 $71.76 $70.10 181
2017-05-22 $71.60 $71.60 $71.60 $71.60 $69.94 88
2017-05-19 $71.60 $71.60 $71.60 $71.60 $69.94 119
2017-05-18 $70.63 $70.63 $70.63 $70.63 $69.00 28
2017-05-17 $70.63 $70.63 $70.63 $70.63 $69.00 126
2017-05-16 $70.63 $70.63 $70.63 $70.63 $69.00 4
2017-05-15 $70.63 $70.63 $70.63 $70.63 $69.00 388
2017-05-12 $70.20 $70.20 $70.20 $70.20 $68.57 82
2017-05-11 $70.13 $70.20 $70.13 $70.20 $68.57 1,138
2017-05-10 $70.38 $70.38 $70.29 $70.30 $68.67 735
2017-05-09 $70.51 $70.58 $70.51 $70.58 $68.94 399
2017-05-08 $70.75 $70.75 $70.68 $70.68 $69.04 558
2017-05-05 $69.95 $69.95 $69.95 $69.95 $68.33 30
2017-05-04 $69.95 $69.95 $69.95 $69.95 $68.33 137
2017-05-03 $69.89 $69.95 $69.89 $69.95 $68.33 411
2017-05-02 $69.79 $69.81 $69.79 $69.81 $68.19 338
2017-05-01 $69.43 $69.43 $69.43 $69.43 $67.82 3
2017-04-28 $69.43 $69.43 $69.43 $69.43 $67.82 201
2017-04-27 $69.86 $69.86 $69.86 $69.86 $68.24 215
2017-04-26 $69.86 $69.86 $69.86 $69.86 $68.24 138
2017-04-25 $69.72 $69.72 $69.72 $69.72 $68.11 20
2017-04-24 $69.72 $69.72 $69.72 $69.72 $68.11 359
2017-04-21 $69.17 $69.17 $69.17 $69.17 $67.57 20
2017-04-20 $69.17 $69.17 $69.17 $69.17 $67.57 394
2017-04-19 $68.76 $68.76 $68.63 $68.63 $67.04 1,786
2017-04-18 $69.04 $69.04 $69.04 $69.04 $67.44 8
2017-04-17 $69.04 $69.04 $69.04 $69.04 $67.44 238
2017-04-13 $68.57 $68.57 $68.57 $68.57 $66.98 29
2017-04-12 $68.57 $68.57 $68.57 $68.57 $66.98 39
2017-04-11 $68.57 $68.57 $68.57 $68.57 $66.98 112
2017-04-10 $68.57 $68.57 $68.57 $68.57 $66.98 120
2017-04-07 $68.82 $68.82 $68.82 $68.82 $67.23 136
2017-04-06 $68.31 $68.42 $68.31 $68.42 $66.84 888
2017-04-05 $69.42 $69.42 $69.42 $69.42 $67.81 118
2017-04-04 $69.42 $69.42 $69.42 $69.42 $67.81 239
2017-04-03 $69.27 $69.27 $69.10 $69.16 $67.56 20,879
2017-03-31 $68.97 $69.07 $68.84 $69.01 $67.41 788
2017-03-30 $70.03 $70.03 $70.03 $70.03 $68.41 4
2017-03-29 $70.03 $70.03 $70.03 $70.03 $68.41 110
2017-03-28 $69.66 $69.66 $69.66 $69.66 $68.05 140
2017-03-27 $69.66 $69.66 $69.66 $69.66 $68.05 51
2017-03-24 $69.63 $69.66 $69.63 $69.66 $68.05 683
2017-03-23 $69.10 $69.10 $69.10 $69.10 $67.50 45
2017-03-22 $69.10 $69.10 $69.10 $69.10 $67.50 18
2017-03-21 $69.10 $69.10 $69.10 $69.10 $67.50 104
2017-03-20 $69.10 $69.10 $69.10 $69.10 $67.50 39
2017-03-17 $68.94 $69.10 $68.94 $69.10 $67.50 28,939
2017-03-16 $68.28 $68.28 $68.28 $68.28 $66.69 0
2017-03-15 $68.28 $68.28 $68.28 $68.28 $66.69 90
2017-03-14 $68.28 $68.28 $68.28 $68.28 $66.69 43
2017-03-13 $68.28 $68.28 $68.28 $68.28 $66.69 28
2017-03-10 $68.37 $68.37 $68.28 $68.28 $66.69 271
2017-03-09 $67.97 $67.97 $67.97 $67.97 $66.39 0
2017-03-08 $67.97 $67.97 $67.97 $67.97 $66.39 226
2017-03-07 $68.44 $68.44 $68.44 $68.44 $66.85 50
2017-03-06 $68.44 $68.44 $68.44 $68.44 $66.85 2
2017-03-03 $68.44 $68.44 $68.44 $68.44 $66.85 115
2017-03-02 $68.44 $68.44 $68.44 $68.44 $66.85 21
2017-03-01 $68.44 $68.44 $68.44 $68.44 $66.85 2
2017-02-28 $68.53 $68.53 $68.44 $68.44 $66.85 382
2017-02-27 $68.51 $68.55 $68.48 $68.48 $66.89 532
2017-02-24 $67.96 $67.96 $67.96 $67.96 $66.39 1
2017-02-23 $67.96 $67.96 $67.96 $67.96 $66.39 11
2017-02-22 $67.96 $67.96 $67.96 $67.96 $66.39 105
2017-02-21 $67.96 $67.96 $67.96 $67.96 $66.39 78
2017-02-17 $67.72 $67.96 $67.72 $67.96 $66.39 742
2017-02-16 $67.68 $67.68 $67.68 $67.68 $66.11 34
2017-02-15 $67.71 $67.71 $67.56 $67.68 $66.11 504
2017-02-14 $68.06 $68.06 $68.06 $68.06 $66.48 286
2017-02-13 $68.10 $68.10 $68.10 $68.10 $66.52 45
2017-02-10 $67.80 $68.10 $67.80 $68.10 $66.52 483
2017-02-09 $67.70 $67.70 $67.70 $67.70 $66.13 31
2017-02-08 $67.70 $67.70 $67.70 $67.70 $66.13 14
2017-02-07 $67.71 $67.71 $67.70 $67.70 $66.13 298
2017-02-06 $67.65 $67.65 $67.65 $67.65 $66.08 42
2017-02-03 $67.65 $67.65 $67.65 $67.65 $66.08 2
2017-02-02 $67.65 $67.65 $67.65 $67.65 $66.08 17
2017-02-01 $67.65 $67.65 $67.65 $67.65 $66.08 175
2017-01-31 $67.21 $67.21 $67.21 $67.21 $65.65 0
2017-01-30 $67.21 $67.21 $67.21 $67.21 $65.65 347
2017-01-27 $67.64 $67.64 $67.64 $67.64 $66.07 43
2017-01-26 $67.64 $67.64 $67.64 $67.64 $66.07 3
2017-01-25 $67.64 $67.64 $67.64 $67.64 $66.07 277
2017-01-24 $67.21 $67.21 $67.21 $67.21 $65.65 89
2017-01-23 $67.14 $67.21 $67.00 $67.21 $65.65 1,062
2017-01-20 $67.06 $67.06 $67.06 $67.06 $65.51 236
2017-01-19 $66.80 $66.87 $66.80 $66.87 $65.32 261
2017-01-18 $67.09 $67.14 $66.95 $66.95 $65.40 2,580
2017-01-17 $67.82 $67.82 $67.82 $67.82 $66.25 43
2017-01-13 $67.82 $67.82 $67.82 $67.82 $66.25 203
2017-01-12 $67.01 $67.10 $67.01 $67.08 $65.53 854
2017-01-11 $67.45 $67.45 $67.45 $67.45 $65.89 154
2017-01-10 $67.45 $67.45 $67.45 $67.45 $65.89 297
2017-01-09 $67.61 $67.61 $67.54 $67.57 $66.00 3,016
2017-01-06 $67.48 $67.48 $67.48 $67.48 $65.92 31
2017-01-05 $67.48 $67.48 $67.48 $67.48 $65.92 440
2017-01-04 $66.67 $66.67 $66.56 $66.56 $65.02 577
2017-01-03 $65.59 $65.77 $65.56 $65.77 $64.24 49,035
2016-12-30 $65.34 $65.34 $65.34 $65.34 $63.83 195
2016-12-29 $65.83 $65.83 $65.34 $65.34 $63.83 2,681
2016-12-28 $66.02 $66.03 $65.79 $65.79 $64.27 1,040
2016-12-27 $66.25 $66.25 $66.01 $66.05 $64.51 986
2016-12-23 $66.45 $66.45 $66.45 $66.45 $64.91 17
2016-12-22 $66.45 $66.45 $66.45 $66.45 $64.91 1
2016-12-21 $66.45 $66.45 $66.45 $66.45 $64.91 277
2016-12-20 $66.70 $66.70 $66.45 $66.45 $64.91 557
2016-12-19 $66.16 $66.16 $66.16 $66.16 $64.63 211
2016-12-16 $65.76 $65.76 $65.50 $65.50 $63.98 628
2016-12-15 $66.89 $66.89 $66.89 $66.89 $64.76 25
2016-12-14 $66.88 $66.89 $66.88 $66.89 $64.76 202
2016-12-13 $66.87 $66.87 $66.87 $66.87 $64.74 109
2016-12-12 $66.87 $66.87 $66.87 $66.87 $64.74 1
2016-12-09 $66.87 $66.87 $66.87 $66.87 $64.74 39
2016-12-08 $66.79 $66.87 $66.74 $66.87 $64.74 19,234
2016-12-07 $65.74 $65.74 $65.74 $65.74 $63.64 24
2016-12-06 $65.74 $65.74 $65.74 $65.74 $63.64 42
2016-12-05 $65.59 $65.74 $65.58 $65.74 $63.64 489
2016-12-02 $65.78 $65.78 $65.78 $65.78 $63.68 65
2016-12-01 $65.67 $65.82 $65.66 $65.78 $63.68 920
2016-11-30 $66.75 $66.75 $66.73 $66.73 $64.60 456
2016-11-29 $66.92 $66.92 $66.92 $66.92 $64.79 137
2016-11-28 $66.63 $66.63 $66.63 $66.63 $64.50 574
2016-11-25 $66.34 $66.34 $66.34 $66.34 $64.22 15
2016-11-23 $66.23 $66.34 $66.23 $66.34 $64.22 904
2016-11-22 $66.22 $66.22 $66.22 $66.22 $64.10 22
2016-11-21 $66.15 $66.22 $66.15 $66.22 $64.10 342
2016-11-18 $65.90 $65.90 $65.86 $65.88 $63.77 454
2016-11-17 $65.89 $65.89 $65.89 $65.89 $63.79 15
2016-11-16 $65.89 $65.89 $65.89 $65.89 $63.79 8
2016-11-15 $66.23 $66.30 $65.89 $65.89 $63.79 1,841
2016-11-14 $65.76 $66.19 $65.76 $66.18 $64.07 1,634
2016-11-11 $66.67 $66.67 $66.67 $66.67 $64.54 476
2016-11-10 $66.69 $66.69 $66.33 $66.67 $64.54 1,357
2016-11-09 $66.57 $67.16 $66.57 $66.98 $64.84 1,691
2016-11-08 $66.99 $67.03 $66.78 $67.03 $64.89 4,643
2016-11-07 $67.01 $67.02 $67.01 $67.02 $64.88 320
2016-11-04 $67.95 $67.95 $67.95 $67.95 $65.78 11
2016-11-03 $67.95 $67.95 $67.95 $67.95 $65.78 3
2016-11-02 $67.95 $67.95 $67.95 $67.95 $65.78 27
2016-11-01 $67.95 $67.95 $67.95 $67.95 $65.78 172
2016-10-31 $67.95 $67.95 $67.95 $67.95 $65.78 37
2016-10-28 $68.03 $68.03 $67.95 $67.95 $65.78 723
2016-10-27 $68.16 $68.16 $68.16 $68.16 $65.99 0
2016-10-26 $68.16 $68.16 $68.16 $68.16 $65.99 57
2016-10-25 $68.16 $68.16 $68.16 $68.16 $65.99 337
2016-10-24 $67.70 $67.70 $67.70 $67.70 $65.54 16
2016-10-21 $67.70 $67.70 $67.70 $67.70 $65.54 0
2016-10-20 $67.70 $67.70 $67.70 $67.70 $65.54 0
2016-10-19 $67.70 $67.70 $67.70 $67.70 $65.54 373
2016-10-18 $66.98 $66.98 $66.98 $66.98 $64.84 1
2016-10-17 $66.97 $66.98 $66.87 $66.98 $64.84 987
2016-10-14 $66.82 $66.82 $66.82 $66.82 $64.69 41
2016-10-13 $66.82 $66.87 $66.82 $66.82 $64.69 3,834
2016-10-12 $67.63 $67.63 $67.63 $67.63 $65.47 39
2016-10-11 $67.63 $67.63 $67.63 $67.63 $65.47 143
2016-10-10 $67.90 $67.90 $67.61 $67.63 $65.47 2,851
2016-10-07 $66.88 $67.39 $66.88 $67.39 $65.23 305
2016-10-06 $67.54 $67.54 $67.54 $67.54 $65.38 0
2016-10-05 $67.54 $67.54 $67.54 $67.54 $65.38 6,202
2016-10-04 $67.96 $67.96 $67.39 $67.52 $65.36 27,781
2016-10-03 $68.05 $68.05 $68.05 $68.05 $65.88 80
2016-09-30 $68.05 $68.05 $68.05 $68.05 $65.88 27
2016-09-29 $68.05 $68.05 $68.05 $68.05 $65.88 423
2016-09-28 $67.67 $67.67 $67.67 $67.67 $65.51 4
2016-09-27 $67.67 $67.67 $67.67 $67.67 $65.51 68
2016-09-26 $67.67 $67.67 $67.67 $67.67 $65.51 126
2016-09-23 $68.40 $68.41 $68.32 $68.41 $66.23 979
2016-09-22 $68.00 $68.00 $68.00 $68.00 $65.83 16
2016-09-21 $68.03 $68.03 $68.00 $68.00 $65.83 578
2016-09-20 $65.73 $65.73 $65.73 $65.73 $63.63 75
2016-09-19 $65.74 $65.82 $65.72 $65.73 $63.63 3,702
2016-09-16 $66.82 $66.82 $66.82 $66.82 $64.69 42
2016-09-15 $66.82 $66.82 $66.82 $66.82 $64.69 122
2016-09-14 $66.82 $66.82 $66.82 $66.82 $64.69 35
2016-09-13 $66.82 $66.82 $66.82 $66.82 $64.69 40
2016-09-12 $66.82 $66.82 $66.82 $66.82 $64.69 228
2016-09-09 $66.82 $66.82 $66.82 $66.82 $64.69 225
2016-09-08 $66.79 $66.79 $66.79 $66.79 $64.66 5
2016-09-07 $66.79 $66.79 $66.79 $66.79 $64.66 22
2016-09-06 $66.79 $66.79 $66.79 $66.79 $64.66 28
2016-09-02 $66.57 $66.79 $66.57 $66.79 $64.66 632
2016-09-01 $66.36 $66.45 $66.23 $66.45 $64.33 2,997
2016-08-31 $65.71 $65.81 $65.71 $65.81 $63.71 511
2016-08-30 $66.02 $66.02 $66.02 $66.02 $63.91 5
2016-08-29 $65.45 $66.02 $65.45 $66.02 $63.91 14,873
2016-08-26 $66.33 $66.33 $66.33 $66.33 $64.21 103
2016-08-25 $66.52 $66.52 $66.52 $66.52 $64.39 18
2016-08-24 $66.52 $66.52 $66.52 $66.52 $64.39 0
2016-08-23 $66.52 $66.52 $66.52 $66.52 $64.39 150
2016-08-22 $66.52 $66.52 $66.52 $66.52 $64.39 8
2016-08-19 $66.52 $66.52 $66.52 $66.52 $64.39 6
2016-08-18 $66.52 $66.52 $66.52 $66.52 $64.39 30
2016-08-17 $66.52 $66.52 $66.52 $66.52 $64.39 168
2016-08-16 $66.80 $66.80 $66.80 $66.80 $64.67 0
2016-08-15 $66.80 $66.80 $66.80 $66.80 $64.67 56
2016-08-12 $66.80 $66.80 $66.80 $66.80 $64.67 219
2016-08-11 $66.49 $66.49 $66.49 $66.49 $64.37 0
2016-08-10 $66.71 $66.71 $66.49 $66.49 $64.37 4,802
2016-08-09 $66.26 $66.26 $66.26 $66.26 $64.14 205
2016-08-08 $65.82 $65.82 $65.82 $65.82 $63.72 52
2016-08-05 $65.82 $65.82 $65.82 $65.82 $63.72 175
2016-08-04 $66.18 $66.18 $66.18 $66.18 $64.07 23
2016-08-03 $66.18 $66.18 $66.18 $66.18 $64.07 14
2016-08-02 $66.18 $66.18 $66.18 $66.18 $64.07 58
2016-08-01 $66.18 $66.18 $66.18 $66.18 $64.07 100
2016-07-29 $65.91 $65.91 $65.91 $65.91 $63.80 100
2016-07-28 $65.03 $65.03 $65.03 $65.03 $62.95 41
2016-07-27 $65.03 $65.03 $65.03 $65.03 $62.95 1
2016-07-26 $65.03 $65.03 $65.03 $65.03 $62.95 34
2016-07-25 $65.03 $65.03 $65.03 $65.03 $62.95 1
2016-07-22 $65.03 $65.03 $65.03 $65.03 $62.95 0
2016-07-21 $65.03 $65.03 $65.03 $65.03 $62.95 0
2016-07-20 $65.03 $65.03 $65.03 $65.03 $62.95 23
2016-07-19 $65.03 $65.03 $65.03 $65.03 $62.95 29
2016-07-18 $64.96 $65.03 $64.94 $65.03 $62.95 1,204
2016-07-15 $64.90 $64.90 $64.90 $64.90 $62.83 702
2016-07-14 $65.22 $65.22 $65.22 $65.22 $63.14 151
2016-07-13 $65.48 $65.48 $65.36 $65.43 $63.34 503
2016-07-12 $65.90 $65.90 $65.90 $65.90 $63.80 117
2016-07-11 $63.89 $63.89 $63.89 $63.89 $61.85 0
2016-07-08 $63.89 $63.89 $63.89 $63.89 $61.85 654
2016-07-07 $63.88 $63.88 $63.88 $63.88 $61.84 1,102
2016-07-06 $64.49 $64.49 $64.49 $64.49 $62.43 1
2016-07-05 $64.49 $64.49 $64.49 $64.49 $62.43 193
2016-07-01 $64.49 $64.49 $64.49 $64.49 $62.43 24
2016-06-30 $64.49 $64.49 $64.49 $64.49 $62.43 26
2016-06-29 $64.33 $64.49 $64.33 $64.49 $62.43 2,744
2016-06-28 $62.15 $62.15 $62.15 $62.15 $60.17 29
2016-06-27 $62.23 $62.24 $61.88 $62.15 $60.17 1,746
2016-06-24 $64.51 $64.51 $64.51 $64.51 $62.45 76
2016-06-23 $64.51 $64.51 $64.51 $64.51 $62.45 164
2016-06-22 $64.09 $64.09 $64.09 $64.09 $62.05 12
2016-06-21 $64.07 $64.09 $64.07 $64.09 $62.05 4,076
2016-06-20 $63.85 $63.85 $63.85 $63.85 $61.81 147
2016-06-17 $62.08 $62.42 $62.08 $62.37 $60.38 3,299
2016-06-16 $61.64 $61.64 $61.64 $61.64 $59.24 79
2016-06-15 $62.10 $62.10 $62.10 $62.10 $59.68 85
2016-06-14 $62.07 $62.10 $62.07 $62.10 $59.68 521
2016-06-13 $63.10 $63.10 $63.10 $63.10 $60.64 4,188
2016-06-10 $63.83 $63.83 $63.83 $63.83 $61.34 150
2016-06-09 $64.78 $64.78 $64.56 $64.56 $62.04 2,900
2016-06-08 $65.13 $65.13 $65.13 $65.13 $62.59 14
2016-06-07 $65.07 $65.13 $65.07 $65.13 $62.59 601
2016-06-06 $64.74 $64.85 $64.58 $64.58 $62.06 17,135
2016-06-03 $63.69 $63.77 $63.67 $63.75 $61.27 900
2016-06-02 $63.58 $63.62 $63.54 $63.54 $61.06 805
2016-06-01 $63.98 $64.10 $63.95 $64.10 $61.60 773
2016-05-31 $64.15 $64.22 $63.97 $63.97 $61.48 1,000
2016-05-27 $63.71 $63.78 $63.71 $63.78 $61.30 800
2016-05-26 $63.91 $63.91 $63.91 $63.91 $61.42 60
2016-05-25 $63.78 $63.91 $63.78 $63.91 $61.42 802
2016-05-24 $63.60 $63.80 $63.40 $63.73 $61.25 4,348
2016-05-23 $63.17 $63.17 $63.17 $63.17 $60.71 303
2016-05-20 $62.96 $62.96 $62.96 $62.96 $60.51 4
2016-05-19 $62.87 $62.96 $62.87 $62.96 $60.51 5,507
2016-05-18 $64.10 $64.10 $64.10 $64.10 $61.60 296
2016-05-17 $64.01 $64.03 $63.99 $63.99 $61.50 395
2016-05-16 $64.11 $64.11 $64.11 $64.11 $61.61 27,016
2016-05-13 $63.48 $63.48 $63.48 $63.48 $61.01 451
2016-05-12 $64.23 $64.23 $63.98 $64.08 $61.58 3,155
2016-05-11 $64.68 $64.68 $64.68 $64.68 $62.16 0
2016-05-10 $64.80 $64.80 $64.68 $64.68 $62.16 1,221
2016-05-09 $63.47 $63.47 $63.18 $63.18 $60.72 1,678
2016-05-06 $62.95 $62.95 $62.95 $62.95 $60.50 246
2016-05-05 $63.87 $63.87 $63.87 $63.87 $61.38 4
2016-05-04 $63.87 $63.87 $63.87 $63.87 $61.38 15
2016-05-03 $63.87 $63.87 $63.87 $63.87 $61.38 37
2016-05-02 $63.68 $63.87 $63.62 $63.87 $61.38 1,001
2016-04-29 $65.59 $65.59 $65.59 $65.59 $63.03 8
2016-04-28 $65.59 $65.59 $65.59 $65.59 $63.03 11
2016-04-27 $65.59 $65.59 $65.59 $65.59 $63.03 33
2016-04-26 $65.59 $65.59 $65.59 $65.59 $63.03 25
2016-04-25 $65.49 $65.59 $65.49 $65.59 $63.03 881
2016-04-22 $66.15 $66.15 $66.04 $66.04 $63.47 1,626
2016-04-21 $64.89 $64.89 $64.89 $64.89 $62.36 51
2016-04-20 $64.89 $64.89 $64.89 $64.89 $62.36 5
2016-04-19 $64.89 $64.89 $64.89 $64.89 $62.36 91
2016-04-18 $64.23 $64.89 $64.23 $64.89 $62.36 304
2016-04-15 $64.60 $64.62 $64.50 $64.62 $62.10 1,130
2016-04-14 $63.48 $63.48 $63.48 $63.48 $61.00 1
2016-04-13 $63.48 $63.48 $63.48 $63.48 $61.00 191
2016-04-12 $63.36 $63.48 $63.36 $63.48 $61.00 2,508
2016-04-11 $62.44 $62.55 $62.44 $62.55 $60.11 398
2016-04-08 $62.45 $62.45 $62.45 $62.45 $60.02 1,771
2016-04-07 $60.62 $60.62 $60.62 $60.62 $58.26 88
2016-04-06 $60.62 $60.62 $60.62 $60.62 $58.26 203
2016-04-05 $60.15 $60.24 $59.86 $59.86 $57.52 1,103
2016-04-04 $61.28 $61.28 $61.28 $61.28 $58.89 3
2016-04-01 $61.50 $61.59 $61.28 $61.28 $58.89 646
2016-03-31 $64.12 $64.12 $64.12 $64.12 $61.62 0
2016-03-30 $64.04 $64.12 $64.04 $64.12 $61.62 488
2016-03-29 $63.18 $63.90 $62.92 $63.87 $61.38 1,345
2016-03-28 $63.46 $63.46 $63.46 $63.46 $60.99 196
2016-03-24 $62.80 $62.80 $62.80 $62.80 $60.35 2
2016-03-23 $62.96 $62.96 $62.80 $62.80 $60.35 1,034
2016-03-22 $63.00 $63.00 $63.00 $63.00 $60.55 63
2016-03-21 $62.85 $63.00 $62.85 $63.00 $60.55 476
2016-03-18 $62.76 $62.77 $62.70 $62.77 $60.32 1,921
2016-03-17 $63.08 $63.08 $63.08 $63.08 $60.62 667
2016-03-16 $62.24 $62.27 $62.10 $62.10 $59.68 1,058
2016-03-15 $62.41 $62.46 $62.32 $62.45 $60.02 13,089
2016-03-14 $62.68 $63.03 $62.68 $63.03 $60.57 612
2016-03-11 $62.63 $62.63 $62.63 $62.63 $60.19 152
2016-03-10 $61.71 $61.71 $61.71 $61.71 $59.31 10
2016-03-09 $61.70 $61.74 $61.70 $61.71 $59.31 2,464
2016-03-08 $61.85 $61.85 $61.75 $61.75 $59.34 1,248
2016-03-07 $63.04 $63.04 $63.04 $63.04 $60.58 82
2016-03-04 $62.63 $63.04 $62.61 $63.04 $60.58 5,211
2016-03-03 $61.34 $61.34 $61.34 $61.34 $58.95 14
2016-03-02 $61.34 $61.34 $61.34 $61.34 $58.95 37
2016-03-01 $60.78 $61.34 $60.78 $61.34 $58.95 798
2016-02-29 $60.00 $60.00 $60.00 $60.00 $57.66 181
2016-02-26 $59.49 $59.49 $59.49 $59.49 $57.17 0
2016-02-25 $59.49 $59.49 $59.49 $59.49 $57.17 27
2016-02-24 $59.49 $59.49 $59.49 $59.49 $57.17 0
2016-02-23 $59.63 $59.72 $59.49 $59.49 $57.17 1,253
2016-02-22 $59.78 $59.78 $59.78 $59.78 $57.45 0
2016-02-19 $59.78 $59.78 $59.78 $59.78 $57.45 0
2016-02-18 $60.19 $60.19 $59.78 $59.78 $57.45 956
2016-02-17 $58.70 $58.70 $58.70 $58.70 $56.41 6
2016-02-16 $58.70 $58.70 $58.70 $58.70 $56.41 349
2016-02-12 $56.51 $56.93 $56.30 $56.93 $54.71 2,374
2016-02-11 $58.30 $58.30 $56.90 $57.02 $54.80 3,677
2016-02-10 $60.63 $60.63 $60.63 $60.63 $58.27 65
2016-02-09 $60.63 $60.63 $60.63 $60.63 $58.27 0
2016-02-08 $60.63 $60.63 $60.63 $60.63 $58.27 161
2016-02-05 $60.63 $60.63 $60.63 $60.63 $58.27 25
2016-02-04 $60.63 $60.63 $60.63 $60.63 $58.27 300
2016-02-03 $61.53 $61.53 $61.53 $61.53 $59.14 24
2016-02-02 $61.53 $61.53 $61.53 $61.53 $59.14 0
2016-02-01 $61.53 $61.53 $61.53 $61.53 $59.14 0
2016-01-29 $61.44 $61.53 $61.35 $61.53 $59.14 1,302
2016-01-28 $60.32 $60.40 $60.32 $60.40 $58.05 201
2016-01-27 $60.79 $60.79 $60.79 $60.79 $58.42 300
2016-01-26 $60.02 $60.02 $59.92 $59.92 $57.59 1,800
2016-01-25 $59.75 $60.29 $59.71 $60.29 $57.94 28,560
2016-01-22 $60.08 $60.15 $59.98 $59.98 $57.64 13,769
2016-01-21 $58.06 $58.06 $58.06 $58.06 $55.80 1
2016-01-20 $58.06 $58.06 $58.06 $58.06 $55.80 298
2016-01-19 $60.46 $60.46 $59.74 $59.74 $57.41 1,353
2016-01-15 $59.40 $59.81 $59.40 $59.80 $57.47 729
2016-01-14 $61.10 $61.10 $61.10 $61.10 $58.72 37
2016-01-13 $61.55 $61.72 $61.10 $61.10 $58.72 86,380
2016-01-12 $61.10 $61.10 $61.10 $61.10 $58.72 813
2016-01-11 $61.06 $61.06 $61.06 $61.06 $58.68 92
2016-01-08 $61.05 $61.06 $61.03 $61.06 $58.68 1,562
2016-01-07 $62.33 $62.33 $62.30 $62.30 $59.87 416
2016-01-06 $62.85 $63.02 $62.85 $63.02 $60.56 677
2016-01-05 $63.99 $63.99 $63.99 $63.99 $61.50 281
2016-01-04 $63.25 $63.25 $62.95 $62.95 $60.50 1,033
2015-12-31 $64.48 $64.48 $64.48 $64.48 $61.97 653
2015-12-30 $64.70 $64.70 $64.70 $64.70 $62.18 0
2015-12-29 $64.70 $64.70 $64.70 $64.70 $62.18 0
2015-12-28 $64.70 $64.70 $64.70 $64.70 $62.18 0
2015-12-24 $64.70 $64.70 $64.70 $64.70 $62.18 191
2015-12-23 $64.70 $64.70 $64.70 $64.70 $62.18 370
2015-12-22 $63.93 $64.25 $63.81 $64.25 $61.75 1,215
2015-12-21 $63.73 $63.73 $63.57 $63.57 $61.09 1,646
2015-12-18 $65.19 $65.19 $65.19 $65.19 $62.65 0
2015-12-17 $65.20 $65.20 $65.20 $65.20 $62.17 199
2015-12-16 $64.70 $65.20 $64.67 $65.20 $62.17 3,297
2015-12-15 $63.52 $63.52 $63.52 $63.52 $60.57 1
2015-12-14 $63.52 $63.52 $63.52 $63.52 $60.57 0
2015-12-11 $63.34 $63.52 $63.34 $63.52 $60.57 517
2015-12-10 $64.48 $64.48 $64.48 $64.48 $61.49 895
2015-12-09 $64.85 $64.85 $64.85 $64.85 $61.84 31
2015-12-08 $64.85 $64.85 $64.85 $64.85 $61.84 9
2015-12-07 $64.85 $64.85 $64.85 $64.85 $61.84 0
2015-12-04 $64.85 $64.85 $64.85 $64.85 $61.84 198
2015-12-03 $64.75 $64.75 $64.75 $64.75 $61.74 286
2015-12-02 $65.81 $65.81 $65.81 $65.81 $62.75 142
2015-12-01 $65.21 $65.21 $65.21 $65.21 $62.19 1
2015-11-30 $65.31 $65.53 $65.21 $65.21 $62.19 1,077
2015-11-27 $65.75 $65.75 $65.75 $65.75 $62.70 60
2015-11-25 $65.75 $65.75 $65.75 $65.75 $62.70 0
2015-11-24 $65.82 $65.86 $65.72 $65.75 $62.70 10,431
2015-11-23 $65.90 $66.00 $65.90 $66.00 $62.94 258
2015-11-20 $65.82 $65.82 $65.82 $65.82 $62.76 34
2015-11-19 $65.86 $65.86 $65.82 $65.82 $62.76 429
2015-11-18 $65.25 $65.25 $65.25 $65.25 $62.22 2
2015-11-17 $65.25 $65.25 $65.25 $65.25 $62.22 73
2015-11-16 $65.25 $65.25 $65.25 $65.25 $62.22 115
2015-11-13 $64.99 $64.99 $64.99 $64.99 $61.97 75
2015-11-12 $64.99 $64.99 $64.99 $64.99 $61.97 632
2015-11-11 $64.33 $64.33 $64.33 $64.33 $61.34 22
2015-11-10 $64.33 $64.33 $64.33 $64.33 $61.34 0
2015-11-09 $64.33 $64.33 $64.33 $64.33 $61.34 136
2015-11-06 $64.61 $64.61 $64.61 $64.61 $61.61 50
2015-11-05 $64.61 $64.61 $64.61 $64.61 $61.61 25
2015-11-04 $64.61 $64.61 $64.61 $64.61 $61.61 405
2015-11-03 $65.02 $65.06 $65.02 $65.06 $62.04 1,560
2015-11-02 $64.63 $64.63 $64.63 $64.63 $61.63 5
2015-10-30 $64.63 $64.63 $64.63 $64.63 $61.63 41
2015-10-29 $64.63 $64.63 $64.63 $64.63 $61.63 238
2015-10-28 $64.81 $64.81 $64.81 $64.81 $61.80 58
2015-10-27 $64.81 $64.81 $64.81 $64.81 $61.80 12
2015-10-26 $65.11 $65.11 $64.81 $64.81 $61.80 561
2015-10-23 $64.88 $64.90 $64.88 $64.90 $61.89 232
2015-10-22 $63.88 $63.88 $63.88 $63.88 $60.91 69
2015-10-21 $63.88 $63.88 $63.88 $63.88 $60.91 383
2015-10-20 $63.02 $63.02 $63.02 $63.02 $60.09 147
2015-10-19 $63.30 $63.30 $63.30 $63.30 $60.36 105
2015-10-16 $63.30 $63.30 $63.30 $63.30 $60.36 441
2015-10-15 $63.08 $63.08 $63.08 $63.08 $60.15 238
2015-10-14 $62.10 $62.10 $61.52 $61.63 $58.77 542
2015-10-13 $62.80 $62.80 $62.80 $62.80 $59.88 47
2015-10-12 $63.00 $63.00 $62.80 $62.80 $59.88 2,738
2015-10-09 $62.19 $62.19 $62.19 $62.19 $59.30 10
2015-10-08 $62.19 $62.19 $62.19 $62.19 $59.30 140
2015-10-07 $62.19 $62.19 $62.19 $62.19 $59.30 0
2015-10-06 $62.28 $62.28 $62.11 $62.19 $59.30 1,317
2015-10-05 $62.60 $62.76 $62.57 $62.73 $59.82 8,936
2015-10-02 $59.89 $59.89 $59.89 $59.89 $57.11 585
2015-10-01 $59.75 $59.75 $59.75 $59.75 $56.98 58
2015-09-30 $59.51 $59.84 $59.40 $59.75 $56.98 11,900
2015-09-29 $58.71 $59.05 $58.71 $58.90 $56.17 2,498
2015-09-28 $59.50 $59.50 $59.50 $59.50 $56.74 306
2015-09-25 $59.27 $59.27 $59.27 $59.27 $56.52 2
2015-09-24 $59.27 $59.27 $59.27 $59.27 $56.52 18
2015-09-23 $59.28 $59.28 $59.27 $59.27 $56.52 1,984
2015-09-22 $59.27 $59.50 $59.27 $59.50 $56.74 1,055
2015-09-21 $60.30 $60.30 $60.30 $60.30 $57.50 41
2015-09-18 $60.45 $60.50 $60.30 $60.30 $57.50 2,552
2015-09-17 $61.53 $61.59 $61.53 $61.59 $58.73 696
2015-09-16 $61.63 $61.63 $61.63 $61.63 $58.77 0
2015-09-15 $61.37 $61.63 $61.10 $61.63 $58.77 2,414
2015-09-14 $60.57 $61.08 $60.57 $61.08 $58.24 600
2015-09-11 $61.09 $61.09 $61.08 $61.08 $58.24 3,600
2015-09-10 $61.12 $61.12 $60.80 $60.80 $57.98 67,658
2015-09-09 $61.43 $61.59 $61.37 $61.59 $58.73 2,459
2015-09-08 $61.03 $61.23 $60.92 $61.23 $58.38 2,440
2015-09-04 $60.36 $60.36 $60.36 $60.36 $57.56 282
2015-09-03 $62.22 $62.24 $61.88 $62.04 $59.16 2,231

SPDR MSCI JAPAN STRATEGICFACTORS ETF (QJPN) News Headlines

Recent SPDR MSCI JAPAN STRATEGICFACTORS ETF (QJPN) News
Similar Companies to SPDR MSCI JAPAN STRATEGICFACTORS ETF (QJPN) 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.