SPDRR S&P 1000 ETF (SMD) Exchange: NYSE ARCA

Data as of May 3, 2024

$97.06 ($0.19) 0.20%

SPDRR S&P 1000 ETF - Daily Information
Click for more stock information on SPDRR S&P 1000 ETF.
Daily Information Data
Date May 3, 2024
Open $96.83
Previous Close $97.06
High $97.06
Low $96.83
Adjusted Open $96.83
Previous Adjusted Close $97.06
Adjusted High $97.06
Adjusted Low $96.83

About SPDRR S&P 1000 ETF (SMD)

DELISTED - In seeking to track the performance of the S&P 1000 Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index measures the performance of the small- and mid-capitalization segments of the U.S. equity market. The Index consists of those stocks in the S&P MidCap 400 Index and S&P SmallCap 600 Index (together, the “Component Indexes”). The selection universe for the Component Indexes includes all U.S. common equities listed on the NYSE, NYSE Arca, NYSE MKT, NASDAQ Global Select Market, NASDAQ Select Market, NASDAQ Capital Market, Bats BZX, Bats BYX, Bats EDGA or Bats EDGX exchanges with market capitalizations generally ranging from $400 million to $5.9 billion. Such capitalization range may be revised by the Index Provider (as defined below) from time to time. For purposes of determining Index eligibility, the market capitalization of an issuer is evaluated in the context of such issuer's short- and medium-term historical market capitalization trends, as well as those of its industry. To be added as a constituent of the Index, a security (or issuer of a security, as applicable) must: (i) have an annual dollar value traded to float adjusted market capitalization ratio of 1.00 or greater; (ii) trade a minimum of 250,000 shares in each of the preceding six months; (iii) have a public float of at least 50% of the total market capitalization; and (iv) have positive earnings (i.e. Generally Accepted Accounting Principles (GAAP) net income excluding discounted operations and extraordinary items) for the sum of the most recent four consecutive quarters and for the most recent quarter. In determining eligibility for Index inclusion, the Index Provider also attempts to maintain sector balance, as measured by a comparison of the weight of each GICS (Global Industry Classification Standard) sector's weight in the Index to such sector's weight in the S&P Total Market Index, in the relevant market capitalization range.The Index is float-adjusted and market capitalization weighted. Index constituents may be removed from the Index if they are in violation of one or more of the Index eligibility criteria described above. Changes are made to the Index on an as-needed basis. As of August 31, 2016, a significant portion of the Index comprised companies in the financial, technology and industrial sectors, although this may change from time to time. As of August 31, 2016, the Index comprised 1,001 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (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 SPDRR S&P 1000 ETF (SMD)

Date Open High Low Close Adj.Close Volume
2017-10-13 $96.83 $97.06 $96.83 $97.06 $97.06 4,787
2017-10-12 $96.60 $96.88 $96.60 $96.87 $96.87 1,374
2017-10-11 $96.91 $96.91 $96.69 $96.74 $96.74 3,560
2017-10-10 $96.88 $97.03 $96.59 $96.76 $96.76 14,849
2017-10-09 $96.78 $96.78 $96.26 $96.46 $96.46 8,000
2017-10-06 $96.98 $96.98 $96.71 $96.87 $96.87 2,974
2017-10-05 $96.89 $97.17 $96.65 $96.90 $96.90 3,618
2017-10-04 $96.81 $96.93 $96.52 $96.54 $96.54 3,099
2017-10-03 $96.78 $96.85 $96.26 $96.74 $96.74 10,990
2017-10-02 $96.16 $96.63 $96.08 $96.52 $96.52 10,856
2017-09-29 $95.72 $95.81 $95.72 $95.74 $95.74 1,941
2017-09-28 $95.19 $95.37 $95.07 $95.07 $95.07 5,576
2017-09-27 $94.78 $95.50 $94.14 $95.50 $95.50 3,208
2017-09-26 $93.67 $94.30 $93.67 $94.17 $94.17 9,204
2017-09-25 $93.03 $93.94 $93.03 $93.85 $93.85 21,228
2017-09-22 $93.61 $93.72 $93.56 $93.67 $93.67 11,536
2017-09-21 $93.39 $93.52 $93.39 $93.52 $93.52 426
2017-09-20 $93.23 $93.50 $92.90 $93.43 $93.43 2,823
2017-09-19 $93.13 $93.34 $92.94 $93.05 $93.05 12,615
2017-09-18 $92.26 $93.36 $92.26 $93.11 $93.11 9,148
2017-09-15 $92.35 $92.69 $92.16 $92.42 $92.42 8,842
2017-09-14 $92.33 $92.42 $92.33 $92.42 $92.09 4,011
2017-09-13 $92.60 $92.80 $92.60 $92.80 $92.47 814
2017-09-12 $92.25 $92.66 $92.25 $92.62 $92.29 4,108
2017-09-11 $91.90 $92.07 $91.72 $91.89 $91.57 2,198
2017-09-08 $90.76 $91.00 $90.76 $90.93 $90.61 911
2017-09-07 $90.99 $90.99 $90.44 $90.50 $90.18 6,741
2017-09-06 $90.87 $91.24 $90.77 $91.05 $90.73 5,114
2017-09-05 $91.81 $91.81 $90.54 $90.92 $90.60 3,012
2017-09-01 $91.71 $91.95 $91.71 $91.93 $91.61 13,445
2017-08-31 $90.72 $91.43 $90.72 $91.39 $91.07 4,420
2017-08-30 $90.10 $90.72 $90.10 $90.72 $90.40 3,566
2017-08-29 $89.75 $90.20 $89.75 $90.17 $89.85 4,425
2017-08-28 $90.19 $90.21 $90.10 $90.21 $89.89 1,464
2017-08-25 $90.06 $90.37 $90.06 $90.37 $90.05 846
2017-08-24 $89.96 $89.96 $89.96 $89.96 $89.64 598
2017-08-23 $90.21 $90.21 $89.91 $90.05 $89.73 4,623
2017-08-22 $89.75 $90.13 $89.75 $90.13 $89.81 2,976
2017-08-21 $89.01 $89.34 $89.01 $89.34 $89.03 1,225
2017-08-18 $88.80 $89.62 $88.80 $88.98 $88.67 4,620
2017-08-17 $90.80 $91.00 $89.87 $89.87 $89.55 1,497
2017-08-16 $91.30 $91.39 $91.30 $91.30 $90.98 2,431
2017-08-15 $90.92 $91.26 $90.77 $91.00 $90.68 2,981
2017-08-14 $90.59 $91.75 $90.59 $91.62 $91.30 1,270
2017-08-11 $90.31 $90.67 $90.31 $90.67 $90.35 889
2017-08-10 $90.79 $91.04 $90.27 $90.35 $90.03 1,702
2017-08-09 $91.49 $91.60 $91.49 $91.50 $91.18 2,388
2017-08-08 $92.30 $93.50 $92.30 $92.38 $92.06 1,602
2017-08-07 $92.37 $93.07 $92.37 $92.48 $92.15 2,096
2017-08-04 $92.87 $92.87 $92.50 $92.87 $92.54 1,842
2017-08-03 $92.43 $92.57 $92.40 $92.57 $92.24 7,547
2017-08-02 $92.30 $92.69 $92.30 $92.51 $92.18 3,463
2017-08-01 $93.73 $93.73 $93.10 $93.42 $93.09 7,946
2017-07-31 $92.80 $93.42 $92.80 $93.11 $92.78 1,700
2017-07-28 $93.81 $93.81 $92.94 $93.69 $93.36 5,104
2017-07-27 $93.80 $93.80 $93.19 $93.50 $93.17 3,465
2017-07-26 $95.65 $95.65 $94.01 $94.01 $93.68 1,013
2017-07-25 $94.66 $94.66 $94.61 $94.61 $94.28 521
2017-07-24 $94.20 $94.20 $93.69 $94.03 $93.70 1,968
2017-07-21 $93.47 $93.47 $93.47 $93.47 $93.14 543
2017-07-20 $93.80 $94.26 $93.80 $94.00 $93.67 8,602
2017-07-19 $93.60 $93.60 $93.60 $93.60 $93.27 3,214
2017-07-18 $94.02 $94.02 $93.08 $93.48 $93.15 1,668
2017-07-17 $94.17 $94.17 $93.20 $93.87 $93.54 5,028
2017-07-14 $93.74 $93.74 $93.15 $93.49 $93.16 2,704
2017-07-13 $92.82 $93.16 $92.80 $93.16 $92.83 1,898
2017-07-12 $92.69 $93.19 $92.69 $93.06 $92.73 1,485
2017-07-11 $91.90 $92.23 $91.80 $91.85 $91.53 5,245
2017-07-10 $92.37 $92.51 $92.20 $92.51 $92.18 3,494
2017-07-07 $92.15 $92.44 $91.84 $92.44 $92.11 2,685
2017-07-06 $92.07 $92.43 $91.84 $91.84 $91.52 3,017
2017-07-05 $94.18 $94.18 $92.63 $93.00 $92.67 2,175
2017-07-03 $93.10 $93.13 $93.10 $93.13 $92.80 419
2017-06-30 $92.95 $92.95 $92.95 $92.95 $92.62 480
2017-06-29 $93.36 $93.36 $91.82 $92.65 $92.32 4,568
2017-06-28 $92.00 $92.00 $92.00 $92.00 $91.68 372
2017-06-27 $92.54 $92.54 $91.75 $92.00 $91.68 1,371
2017-06-26 $93.36 $93.36 $92.34 $92.34 $92.02 1,489
2017-06-23 $91.48 $92.91 $91.43 $91.86 $91.54 6,414
2017-06-22 $91.12 $92.20 $91.12 $91.31 $90.99 21,589
2017-06-21 $92.78 $92.78 $91.48 $91.48 $91.16 1,560
2017-06-20 $91.98 $92.24 $91.98 $92.06 $91.74 720
2017-06-19 $92.86 $92.86 $92.66 $92.66 $92.33 49,338
2017-06-16 $92.26 $92.64 $92.26 $92.64 $92.31 2,124
2017-06-15 $93.62 $93.62 $92.57 $92.57 $91.92 27,989
2017-06-14 $93.14 $93.44 $92.87 $93.44 $92.78 1,288
2017-06-13 $93.75 $94.16 $93.40 $94.01 $93.35 1,289
2017-06-12 $92.92 $93.60 $92.92 $93.60 $92.94 8,935
2017-06-09 $93.84 $93.84 $92.88 $93.07 $92.41 2,150
2017-06-08 $92.39 $92.40 $92.38 $92.40 $91.75 26,142
2017-06-07 $92.80 $92.80 $91.62 $91.62 $90.97 1,539
2017-06-06 $91.86 $92.46 $91.86 $92.46 $91.81 2,932
2017-06-05 $92.73 $92.73 $92.05 $92.05 $91.40 3,722
2017-06-02 $92.70 $93.00 $92.64 $93.00 $92.34 2,264
2017-06-01 $91.21 $92.34 $91.21 $92.10 $91.45 3,234
2017-05-31 $90.65 $90.65 $90.61 $90.61 $89.97 420
2017-05-30 $91.26 $91.26 $90.62 $90.97 $90.33 1,674
2017-05-26 $91.35 $91.35 $91.34 $91.34 $90.70 722
2017-05-25 $91.84 $91.84 $91.50 $91.56 $90.91 3,989
2017-05-24 $91.51 $91.51 $91.04 $91.13 $90.49 1,230
2017-05-23 $90.80 $91.18 $90.80 $90.84 $90.20 3,554
2017-05-22 $90.89 $90.89 $90.89 $90.89 $90.25 169
2017-05-19 $89.68 $90.89 $89.68 $90.89 $90.25 866
2017-05-18 $89.05 $90.05 $89.05 $90.05 $89.41 21,478
2017-05-17 $90.34 $90.36 $89.45 $89.60 $88.97 1,702
2017-05-16 $91.56 $91.56 $91.31 $91.31 $90.67 714
2017-05-15 $91.68 $91.86 $91.49 $91.49 $90.84 810
2017-05-12 $91.19 $91.41 $90.84 $91.07 $90.43 1,626
2017-05-11 $91.25 $91.25 $91.19 $91.19 $90.55 669
2017-05-10 $92.01 $92.89 $91.97 $92.28 $91.63 877
2017-05-09 $91.64 $92.08 $91.64 $91.91 $91.26 1,688
2017-05-08 $91.43 $91.43 $91.29 $91.29 $90.65 1,765
2017-05-05 $91.50 $91.83 $91.50 $91.83 $91.18 1,511
2017-05-04 $91.47 $91.50 $91.10 $91.42 $90.78 1,709
2017-05-03 $90.95 $91.54 $90.95 $91.54 $90.89 1,959
2017-05-02 $92.32 $92.32 $91.58 $91.95 $91.30 3,118
2017-05-01 $92.06 $92.52 $91.93 $91.95 $91.30 3,311
2017-04-28 $92.45 $92.45 $91.96 $91.97 $91.32 2,794
2017-04-27 $92.75 $92.82 $92.65 $92.65 $92.00 7,765
2017-04-26 $93.03 $93.23 $92.62 $93.23 $92.57 1,778
2017-04-25 $91.60 $92.60 $91.60 $92.53 $91.88 1,262
2017-04-24 $91.65 $92.11 $91.55 $91.66 $91.01 7,881
2017-04-21 $90.88 $91.20 $90.50 $91.11 $90.47 1,533
2017-04-20 $90.72 $91.23 $90.50 $90.92 $90.28 5,262
2017-04-19 $90.64 $90.64 $90.23 $90.45 $89.81 1,340
2017-04-18 $88.92 $90.07 $88.92 $90.07 $89.43 2,350
2017-04-17 $88.98 $89.39 $88.98 $89.39 $88.76 1,139
2017-04-13 $89.74 $89.74 $88.68 $88.89 $88.26 1,818
2017-04-12 $90.50 $90.69 $89.64 $89.64 $89.01 5,069
2017-04-11 $90.00 $90.63 $90.00 $90.55 $89.91 2,651
2017-04-10 $89.80 $90.60 $89.80 $90.05 $89.41 639
2017-04-07 $89.57 $90.26 $89.57 $89.80 $89.17 2,221
2017-04-06 $90.33 $90.33 $89.88 $89.96 $89.33 2,526
2017-04-05 $90.73 $90.87 $89.43 $89.53 $88.90 3,864
2017-04-04 $89.71 $90.24 $89.59 $89.62 $88.99 6,563
2017-04-03 $89.79 $90.20 $89.79 $90.20 $89.56 2,845
2017-03-31 $91.18 $91.60 $90.94 $91.09 $90.45 2,560
2017-03-30 $90.57 $91.05 $90.57 $91.05 $90.41 2,643
2017-03-29 $90.35 $90.42 $90.35 $90.42 $89.78 1,617
2017-03-28 $89.35 $90.45 $89.16 $89.90 $89.27 1,949
2017-03-27 $88.70 $89.27 $88.70 $89.27 $88.64 1,719
2017-03-24 $90.31 $90.31 $90.08 $90.08 $89.44 782
2017-03-23 $89.77 $90.35 $89.46 $89.71 $89.08 8,607
2017-03-22 $90.09 $90.09 $88.38 $89.12 $88.49 3,166
2017-03-21 $89.49 $89.61 $89.32 $89.61 $88.98 1,291
2017-03-20 $91.78 $91.78 $91.24 $91.38 $90.74 4,602
2017-03-17 $91.62 $91.62 $91.25 $91.25 $90.61 2,842
2017-03-16 $92.00 $92.03 $91.59 $91.86 $90.93 4,156
2017-03-15 $91.34 $91.68 $91.15 $91.68 $90.76 3,486
2017-03-14 $90.15 $90.15 $89.91 $89.91 $89.00 994
2017-03-13 $90.74 $90.75 $90.63 $90.75 $89.84 2,763
2017-03-10 $90.75 $90.75 $90.20 $90.67 $89.76 4,531
2017-03-09 $89.97 $90.17 $89.51 $90.15 $89.24 62,226
2017-03-08 $90.99 $91.17 $90.99 $91.17 $90.25 821
2017-03-07 $91.22 $91.51 $91.16 $91.42 $90.50 2,768
2017-03-06 $92.37 $92.37 $90.92 $91.45 $90.53 4,323
2017-03-03 $92.10 $92.59 $91.88 $92.03 $91.10 8,617
2017-03-02 $92.72 $92.72 $92.42 $92.42 $91.49 3,312
2017-03-01 $92.72 $93.49 $92.72 $93.49 $92.55 5,262
2017-02-28 $92.66 $92.66 $91.72 $91.80 $90.88 2,986
2017-02-27 $92.46 $92.96 $92.31 $92.86 $91.92 4,257
2017-02-24 $92.55 $92.55 $91.62 $92.09 $91.16 11,983
2017-02-23 $93.41 $93.41 $91.62 $92.62 $91.69 6,405
2017-02-22 $92.82 $92.95 $92.34 $92.95 $92.01 13,271
2017-02-21 $92.81 $93.29 $92.27 $92.94 $92.00 22,824
2017-02-17 $92.39 $93.57 $91.80 $92.23 $91.30 27,151
2017-02-16 $92.16 $92.42 $91.75 $92.20 $91.27 10,268
2017-02-15 $92.43 $92.50 $91.70 $92.00 $91.07 35,121
2017-02-14 $92.40 $92.40 $91.37 $91.89 $90.96 13,014
2017-02-13 $91.91 $92.38 $91.80 $92.21 $91.28 8,150
2017-02-10 $90.99 $91.73 $90.99 $91.57 $90.65 22,666
2017-02-09 $90.26 $91.24 $90.26 $90.90 $89.98 8,725
2017-02-08 $88.96 $90.00 $88.96 $89.78 $88.88 9,235
2017-02-07 $89.75 $90.44 $89.50 $89.50 $88.60 12,842
2017-02-06 $89.94 $90.41 $89.64 $90.18 $89.27 6,572
2017-02-03 $89.82 $90.65 $89.82 $90.65 $89.74 11,673
2017-02-02 $89.49 $90.10 $88.95 $89.36 $88.46 18,086
2017-02-01 $89.46 $89.76 $89.15 $89.38 $88.48 7,492
2017-01-31 $89.26 $89.72 $89.11 $89.72 $88.82 3,639
2017-01-30 $88.95 $89.42 $88.32 $88.87 $87.97 2,468
2017-01-27 $90.21 $90.21 $90.00 $90.00 $89.09 550
2017-01-26 $91.47 $91.47 $90.09 $90.50 $89.59 9,566
2017-01-25 $89.87 $90.94 $89.87 $90.86 $89.94 1,681
2017-01-24 $89.38 $90.33 $89.35 $90.01 $89.10 4,562
2017-01-23 $88.84 $88.84 $88.20 $88.61 $87.72 2,225
2017-01-20 $88.51 $88.88 $88.33 $88.77 $87.88 3,830
2017-01-19 $88.46 $88.77 $88.46 $88.77 $87.88 28,586
2017-01-18 $88.49 $89.00 $88.49 $89.00 $88.10 1,295
2017-01-17 $89.10 $89.38 $88.42 $88.72 $87.83 7,596
2017-01-13 $89.57 $90.13 $89.31 $89.76 $88.86 20,699
2017-01-12 $89.68 $89.68 $88.35 $89.42 $88.52 4,424
2017-01-11 $89.17 $89.94 $89.17 $89.85 $88.95 86,954
2017-01-10 $90.46 $90.46 $89.15 $89.34 $88.44 7,920
2017-01-09 $89.06 $89.43 $88.98 $89.00 $88.10 3,146
2017-01-06 $89.79 $89.98 $89.51 $89.51 $88.61 1,949
2017-01-05 $90.32 $90.54 $89.36 $90.13 $89.22 155,378
2017-01-04 $89.92 $91.49 $89.92 $90.56 $89.65 90,184
2017-01-03 $89.47 $89.76 $88.60 $88.97 $88.07 9,819
2016-12-30 $88.82 $88.88 $88.49 $88.75 $87.86 3,322
2016-12-29 $89.12 $89.12 $88.52 $88.52 $87.63 7,357
2016-12-28 $89.74 $89.74 $88.52 $88.77 $87.88 7,010
2016-12-27 $89.61 $89.82 $89.46 $89.50 $88.60 1,484
2016-12-23 $89.32 $89.35 $88.72 $89.35 $88.45 4,824
2016-12-22 $89.72 $89.72 $88.64 $88.77 $87.88 43,811
2016-12-21 $90.00 $90.07 $89.46 $89.93 $89.02 1,935
2016-12-20 $89.64 $89.89 $89.45 $89.45 $88.55 7,953
2016-12-19 $87.76 $89.42 $87.76 $89.40 $88.50 7,426
2016-12-16 $89.50 $89.50 $89.42 $89.42 $88.52 353
2016-12-15 $90.00 $90.55 $89.47 $89.76 $87.94 10,607
2016-12-14 $90.60 $90.60 $89.47 $89.47 $87.65 5,134
2016-12-13 $91.19 $91.19 $90.49 $90.54 $88.70 2,775
2016-12-12 $91.32 $91.32 $90.54 $90.69 $88.85 2,440
2016-12-09 $91.65 $91.65 $91.04 $91.06 $89.21 2,461
2016-12-08 $90.51 $91.20 $90.19 $91.20 $89.34 27,882
2016-12-07 $89.27 $90.38 $89.13 $90.38 $88.54 2,192
2016-12-06 $88.62 $89.04 $88.18 $88.34 $86.55 11,618
2016-12-05 $87.18 $88.27 $87.18 $88.21 $86.42 2,077
2016-12-02 $87.03 $87.14 $86.96 $87.14 $85.37 9,773
2016-12-01 $87.03 $87.33 $87.03 $87.33 $85.56 678
2016-11-30 $88.00 $88.00 $86.57 $86.57 $84.81 6,047
2016-11-29 $87.59 $87.59 $87.59 $87.59 $85.82 286
2016-11-28 $87.67 $87.67 $87.42 $87.42 $85.64 1,490
2016-11-25 $88.14 $88.14 $88.14 $88.14 $86.35 72
2016-11-23 $87.67 $88.14 $86.85 $88.14 $86.35 11,887
2016-11-22 $87.00 $87.91 $86.45 $87.45 $85.67 7,887
2016-11-21 $86.49 $86.66 $85.77 $86.66 $84.90 25,249
2016-11-18 $85.42 $85.42 $85.42 $85.42 $83.68 274
2016-11-17 $85.86 $86.04 $85.42 $85.42 $83.68 39,213
2016-11-16 $85.47 $85.50 $84.97 $84.97 $83.24 2,432
2016-11-15 $85.02 $85.11 $84.71 $85.11 $83.38 7,226
2016-11-14 $84.79 $84.99 $84.60 $84.96 $83.24 2,546
2016-11-11 $82.76 $83.33 $82.76 $83.33 $81.64 2,006
2016-11-10 $82.64 $82.64 $82.13 $82.13 $80.46 11,888
2016-11-09 $81.27 $81.27 $81.27 $81.27 $79.62 316
2016-11-08 $79.98 $80.45 $79.98 $80.09 $78.46 4,056
2016-11-07 $78.56 $79.76 $78.56 $79.72 $78.10 7,914
2016-11-04 $78.29 $78.71 $78.29 $78.71 $77.11 432
2016-11-03 $78.33 $78.33 $78.33 $78.33 $76.74 98
2016-11-02 $77.94 $78.67 $77.94 $78.33 $76.74 2,472
2016-11-01 $79.57 $79.57 $78.72 $78.91 $77.30 1,410
2016-10-31 $79.08 $79.57 $79.08 $79.57 $77.95 1,164
2016-10-28 $79.15 $79.27 $79.14 $79.27 $77.66 1,658
2016-10-27 $79.30 $79.36 $79.06 $79.36 $77.75 1,176
2016-10-26 $80.28 $80.28 $79.91 $80.04 $78.41 440
2016-10-25 $80.55 $80.55 $80.53 $80.53 $78.89 1,041
2016-10-24 $80.40 $80.40 $80.40 $80.40 $78.77 139
2016-10-21 $80.58 $80.71 $80.40 $80.40 $78.77 1,823
2016-10-20 $80.84 $80.84 $80.70 $80.70 $79.06 19,941
2016-10-19 $80.90 $81.44 $80.62 $81.44 $79.79 1,163
2016-10-18 $81.00 $81.00 $80.59 $80.87 $79.23 1,076
2016-10-17 $80.50 $80.50 $80.50 $80.50 $78.86 658
2016-10-14 $80.88 $80.88 $80.88 $80.88 $79.24 168
2016-10-13 $80.82 $80.82 $80.38 $80.53 $78.89 11,350
2016-10-12 $81.02 $81.02 $81.02 $81.02 $79.38 467
2016-10-11 $81.27 $81.27 $80.94 $80.94 $79.30 1,985
2016-10-10 $82.27 $82.27 $82.20 $82.20 $80.53 5,172
2016-10-07 $81.80 $81.94 $81.23 $81.38 $79.73 3,994
2016-10-06 $81.51 $82.03 $81.50 $81.98 $80.31 12,264
2016-10-05 $81.34 $82.12 $81.34 $82.08 $80.41 461
2016-10-04 $82.07 $82.08 $81.36 $81.36 $79.71 631
2016-10-03 $82.10 $82.10 $81.81 $81.85 $80.19 1,262
2016-09-30 $82.30 $82.30 $82.30 $82.30 $80.63 221
2016-09-29 $82.87 $82.87 $81.97 $81.97 $80.31 1,302
2016-09-28 $81.52 $82.34 $81.52 $82.27 $80.59 1,172
2016-09-27 $81.85 $81.85 $81.70 $81.70 $80.04 458
2016-09-26 $82.25 $82.25 $81.78 $81.87 $80.21 854
2016-09-23 $82.63 $82.82 $82.63 $82.82 $81.14 342
2016-09-22 $82.57 $82.96 $82.57 $82.95 $81.26 37,551
2016-09-21 $80.38 $82.07 $80.38 $82.07 $80.40 3,500
2016-09-20 $81.35 $81.35 $80.66 $80.66 $79.02 1,149,595
2016-09-19 $80.99 $81.52 $80.99 $81.50 $79.84 5,228
2016-09-16 $80.93 $80.93 $80.51 $80.71 $79.07 775
2016-09-15 $80.96 $81.19 $80.96 $81.19 $79.20 586
2016-09-14 $80.40 $80.58 $80.10 $80.27 $78.30 1,375
2016-09-13 $81.87 $81.87 $80.47 $80.79 $78.81 702
2016-09-12 $80.40 $82.18 $80.00 $82.18 $80.17 2,403
2016-09-09 $82.81 $82.81 $81.54 $81.54 $79.55 2,023
2016-09-08 $84.18 $84.18 $83.70 $83.70 $81.65 732
2016-09-07 $83.34 $83.66 $83.33 $83.66 $81.61 1,479
2016-09-06 $83.31 $83.64 $83.31 $83.52 $81.47 1,545
2016-09-02 $82.63 $83.37 $82.63 $83.27 $81.23 2,277
2016-09-01 $82.77 $82.77 $82.40 $82.40 $80.38 368
2016-08-31 $82.81 $82.94 $82.63 $82.63 $80.61 546
2016-08-30 $83.42 $83.42 $82.98 $83.05 $81.02 1,451
2016-08-29 $82.94 $83.43 $82.94 $83.21 $81.17 3,608
2016-08-26 $83.31 $83.45 $82.17 $82.74 $80.72 2,173
2016-08-25 $82.60 $82.91 $82.60 $82.91 $80.88 1,244
2016-08-24 $83.38 $83.38 $82.76 $82.76 $80.73 1,802
2016-08-23 $83.31 $83.44 $83.31 $83.44 $81.40 469
2016-08-22 $82.58 $83.02 $82.51 $82.58 $80.56 1,642
2016-08-19 $82.47 $82.92 $82.39 $82.58 $80.56 1,398
2016-08-18 $82.58 $82.84 $82.58 $82.84 $80.81 486
2016-08-17 $82.20 $82.20 $82.14 $82.14 $80.13 1,095
2016-08-16 $82.68 $82.78 $82.68 $82.75 $80.73 1,292
2016-08-15 $83.00 $83.22 $83.00 $83.03 $81.00 1,487
2016-08-12 $82.71 $82.71 $82.41 $82.41 $80.39 5,752
2016-08-11 $82.67 $82.68 $82.47 $82.68 $80.66 1,033
2016-08-10 $82.30 $82.40 $82.20 $82.30 $80.29 966
2016-08-09 $82.46 $82.80 $82.46 $82.80 $80.78 402
2016-08-08 $82.56 $82.91 $82.31 $82.31 $80.30 1,040
2016-08-05 $82.16 $82.66 $82.16 $82.66 $80.64 1,791
2016-08-04 $81.68 $81.91 $81.61 $81.84 $79.84 6,403
2016-08-03 $81.63 $81.73 $81.48 $81.73 $79.73 582
2016-08-02 $82.04 $82.04 $80.97 $81.28 $79.29 1,740
2016-08-01 $82.64 $82.74 $82.26 $82.46 $80.44 6,785
2016-07-29 $82.18 $82.42 $82.18 $82.25 $80.24 1,318
2016-07-28 $82.33 $82.33 $81.96 $81.96 $79.96 2,409
2016-07-27 $82.00 $82.00 $81.49 $81.83 $79.83 1,746
2016-07-26 $81.87 $81.87 $81.87 $81.87 $79.87 432
2016-07-25 $81.46 $81.58 $81.22 $81.58 $79.59 1,442
2016-07-22 $80.94 $81.70 $80.94 $81.44 $79.45 788
2016-07-21 $81.05 $81.41 $81.05 $81.09 $79.10 11,827
2016-07-20 $80.98 $81.60 $80.98 $81.60 $79.60 530
2016-07-19 $80.79 $81.07 $80.79 $80.83 $78.85 855
2016-07-18 $81.06 $81.06 $80.99 $80.99 $79.01 559
2016-07-15 $80.54 $81.07 $80.54 $81.01 $79.03 1,960
2016-07-14 $81.05 $81.31 $80.87 $80.87 $78.89 7,479
2016-07-13 $80.97 $80.97 $80.53 $80.67 $78.70 1,233
2016-07-12 $81.01 $81.14 $80.87 $81.03 $79.05 1,194
2016-07-11 $79.96 $80.42 $79.96 $80.42 $78.45 4,455
2016-07-08 $79.28 $79.41 $79.23 $79.33 $77.39 2,062
2016-07-07 $78.26 $78.32 $77.82 $77.85 $75.94 5,709
2016-07-06 $76.47 $77.90 $76.47 $77.90 $75.99 2,466
2016-07-05 $77.76 $77.76 $77.76 $77.76 $75.86 767
2016-07-01 $77.73 $78.38 $77.73 $78.25 $76.34 5,210
2016-06-30 $76.93 $77.73 $76.65 $77.73 $75.83 1,860
2016-06-29 $76.09 $76.09 $76.09 $76.09 $74.23 198
2016-06-28 $75.28 $75.33 $75.28 $75.33 $73.49 496
2016-06-27 $74.73 $74.73 $73.61 $73.61 $71.81 1,817
2016-06-24 $76.42 $76.97 $76.24 $76.24 $74.38 1,986
2016-06-23 $78.52 $78.52 $78.52 $78.52 $76.60 272
2016-06-22 $78.53 $78.53 $77.89 $78.23 $76.32 1,291
2016-06-21 $78.02 $78.02 $77.93 $77.99 $76.08 3,099
2016-06-20 $77.68 $78.70 $77.68 $78.45 $76.53 3,896
2016-06-17 $76.85 $77.74 $76.85 $77.16 $75.27 3,081
2016-06-16 $77.30 $77.79 $77.25 $77.79 $75.56 8,403
2016-06-15 $77.42 $78.22 $77.42 $78.00 $75.77 1,811
2016-06-14 $77.79 $77.79 $77.24 $77.70 $75.47 633
2016-06-13 $78.48 $78.48 $78.41 $78.41 $76.16 354
2016-06-10 $79.68 $79.68 $78.81 $78.81 $76.55 753
2016-06-09 $79.87 $80.22 $79.69 $80.22 $77.92 1,952
2016-06-08 $79.98 $80.25 $79.98 $80.25 $77.95 725
2016-06-07 $79.82 $80.39 $79.82 $79.93 $77.64 1,580
2016-06-06 $79.05 $79.83 $79.05 $79.83 $77.54 1,499
2016-06-03 $78.43 $78.70 $78.43 $78.70 $76.44 327
2016-06-02 $78.94 $79.42 $78.94 $79.42 $77.14 2,452
2016-06-01 $78.46 $78.46 $77.94 $78.22 $75.98 7,597
2016-05-31 $78.31 $78.31 $78.31 $78.31 $76.07 1,047
2016-05-27 $77.25 $77.97 $77.25 $77.97 $75.74 766
2016-05-26 $77.69 $77.69 $77.69 $77.69 $75.46 169
2016-05-25 $77.75 $77.99 $77.52 $77.69 $75.46 1,993
2016-05-24 $76.94 $76.94 $76.94 $76.94 $74.74 499
2016-05-23 $75.79 $76.40 $75.79 $76.40 $74.21 1,673
2016-05-20 $74.63 $75.99 $74.63 $75.99 $73.81 1,045
2016-05-19 $75.33 $75.33 $74.62 $74.67 $72.53 2,387
2016-05-18 $75.37 $75.58 $75.26 $75.39 $73.23 1,203
2016-05-17 $76.27 $76.41 $75.07 $75.07 $72.92 4,100
2016-05-16 $75.71 $76.24 $75.71 $76.24 $74.05 730
2016-05-13 $75.19 $75.19 $75.19 $75.19 $73.04 256
2016-05-12 $75.97 $76.22 $75.19 $75.19 $73.04 1,202
2016-05-11 $76.51 $76.76 $76.46 $76.46 $74.26 1,355
2016-05-10 $76.66 $77.15 $76.66 $77.15 $74.94 452
2016-05-09 $76.22 $76.30 $75.97 $76.30 $74.12 2,691
2016-05-06 $75.30 $75.72 $75.30 $75.61 $73.45 1,280
2016-05-05 $75.85 $75.85 $75.85 $75.85 $73.68 550
2016-05-04 $76.00 $76.00 $76.00 $76.00 $73.83 618
2016-05-03 $76.31 $76.87 $76.31 $76.87 $74.67 595
2016-05-02 $76.67 $76.95 $76.67 $76.95 $74.75 639
2016-04-29 $77.48 $77.48 $76.59 $76.59 $74.39 920
2016-04-28 $78.48 $78.54 $78.48 $78.54 $76.29 813
2016-04-27 $77.75 $77.75 $77.75 $77.75 $75.52 610
2016-04-26 $78.05 $78.05 $77.66 $77.82 $75.59 8,676
2016-04-25 $77.57 $77.57 $77.25 $77.25 $75.04 486
2016-04-22 $77.74 $77.74 $77.29 $77.31 $75.09 2,984
2016-04-21 $77.63 $77.63 $77.17 $77.24 $75.03 7,099
2016-04-20 $77.37 $77.87 $77.34 $77.87 $75.64 1,475
2016-04-19 $78.14 $78.14 $77.23 $77.37 $75.15 1,664
2016-04-18 $77.18 $77.18 $77.04 $77.04 $74.83 923
2016-04-15 $76.80 $77.09 $76.63 $76.63 $74.44 1,706
2016-04-14 $76.68 $76.68 $76.68 $76.68 $74.48 141
2016-04-13 $75.82 $76.80 $75.82 $76.68 $74.48 4,017
2016-04-12 $74.82 $75.66 $74.82 $75.27 $73.11 2,810
2016-04-11 $74.88 $75.02 $74.87 $75.02 $72.88 1,893
2016-04-08 $75.37 $75.41 $74.71 $74.93 $72.78 771
2016-04-07 $75.17 $75.17 $75.17 $75.17 $73.02 168
2016-04-06 $74.69 $75.17 $74.61 $75.17 $73.02 1,146
2016-04-05 $74.95 $74.95 $74.74 $74.75 $72.61 613
2016-04-04 $76.02 $76.02 $75.96 $76.00 $73.82 1,165
2016-04-01 $75.40 $75.82 $75.40 $75.82 $73.65 2,215
2016-03-31 $75.25 $76.16 $75.25 $75.75 $73.58 3,047
2016-03-30 $76.09 $76.09 $75.63 $75.64 $73.47 1,467
2016-03-29 $73.89 $75.49 $73.89 $75.49 $73.33 1,237
2016-03-28 $73.48 $74.26 $73.48 $73.79 $71.68 873
2016-03-24 $73.11 $73.82 $73.11 $73.73 $71.62 702
2016-03-23 $74.23 $74.23 $74.05 $74.18 $72.05 802
2016-03-22 $74.66 $74.91 $74.64 $74.80 $72.65 2,155
2016-03-21 $75.14 $75.14 $74.62 $74.70 $72.56 970
2016-03-18 $75.21 $75.21 $74.41 $74.41 $72.28 58,458
2016-03-17 $73.29 $74.80 $73.29 $74.52 $72.11 1,106
2016-03-16 $73.09 $73.60 $73.09 $73.60 $71.22 575
2016-03-15 $73.22 $73.36 $72.94 $72.94 $70.58 908
2016-03-14 $73.65 $74.00 $73.57 $74.00 $71.61 2,242
2016-03-11 $73.45 $74.20 $73.45 $74.20 $71.80 1,504
2016-03-10 $72.47 $72.47 $72.08 $72.10 $69.77 1,639
2016-03-09 $72.64 $72.91 $72.62 $72.91 $70.56 1,533
2016-03-08 $72.73 $73.46 $72.73 $73.46 $71.09 266
2016-03-07 $73.09 $74.09 $73.09 $73.96 $71.57 3,203
2016-03-04 $73.81 $73.81 $73.26 $73.50 $71.13 1,260
2016-03-03 $72.81 $73.35 $72.47 $73.35 $70.98 2,395
2016-03-02 $71.91 $72.51 $71.76 $72.51 $70.16 1,286
2016-03-01 $71.36 $71.68 $71.36 $71.68 $69.37 868
2016-02-29 $70.98 $70.98 $70.74 $70.85 $68.57 987
2016-02-26 $70.68 $70.70 $70.38 $70.38 $68.11 5,088
2016-02-25 $69.54 $69.81 $69.27 $69.81 $67.55 849
2016-02-24 $67.83 $68.37 $67.59 $68.37 $66.17 1,668
2016-02-23 $69.01 $69.01 $68.70 $68.86 $66.64 1,733
2016-02-22 $68.77 $69.62 $68.77 $69.62 $67.37 2,936
2016-02-19 $68.30 $68.30 $68.30 $68.30 $66.10 366
2016-02-18 $68.39 $68.39 $68.31 $68.31 $66.10 1,342
2016-02-17 $68.93 $68.95 $68.51 $68.62 $66.41 2,056
2016-02-16 $66.05 $66.05 $66.05 $66.05 $63.92 405
2016-02-12 $65.30 $66.04 $65.30 $66.04 $63.91 1,468
2016-02-11 $64.60 $64.65 $64.13 $64.13 $62.06 1,276
2016-02-10 $66.00 $66.00 $66.00 $66.00 $63.87 961
2016-02-09 $65.04 $65.30 $64.65 $65.10 $63.00 1,612
2016-02-08 $65.00 $65.33 $64.98 $65.30 $63.19 5,800
2016-02-05 $68.26 $68.26 $67.32 $67.41 $65.24 3,727
2016-02-04 $69.33 $69.33 $69.33 $69.33 $67.09 511
2016-02-03 $68.48 $68.49 $67.63 $67.89 $65.70 8,447
2016-02-02 $68.68 $68.68 $68.11 $68.55 $66.33 2,093
2016-02-01 $69.49 $70.39 $69.49 $70.14 $67.88 4,199
2016-01-29 $69.10 $70.09 $69.04 $70.09 $67.82 2,180
2016-01-28 $68.23 $68.59 $67.73 $67.73 $65.54 1,784
2016-01-27 $68.64 $68.81 $67.97 $67.97 $65.78 874
2016-01-26 $68.33 $68.90 $68.33 $68.84 $66.61 925
2016-01-25 $68.50 $68.55 $67.75 $67.75 $65.56 10,048
2016-01-22 $68.70 $69.00 $68.70 $69.00 $66.77 1,579
2016-01-21 $67.90 $68.32 $67.69 $67.75 $65.57 1,348
2016-01-20 $65.57 $67.60 $65.00 $67.60 $65.42 2,127
2016-01-19 $68.52 $68.60 $67.19 $67.51 $65.33 9,469
2016-01-15 $67.54 $68.49 $67.28 $68.10 $65.90 5,769
2016-01-14 $68.60 $70.00 $67.86 $69.56 $67.31 3,209
2016-01-13 $71.19 $71.42 $68.80 $68.80 $66.58 2,374
2016-01-12 $70.00 $70.47 $69.81 $70.47 $68.20 1,648
2016-01-11 $70.75 $70.75 $70.56 $70.56 $68.28 834
2016-01-08 $72.31 $72.31 $71.72 $71.72 $69.40 826
2016-01-07 $72.68 $72.68 $72.05 $72.20 $69.87 1,883
2016-01-06 $74.57 $74.57 $73.84 $73.84 $71.45 1,469
2016-01-05 $75.15 $75.53 $75.00 $75.09 $72.67 1,837
2016-01-04 $75.61 $75.61 $74.62 $75.30 $72.87 2,091
2015-12-31 $77.26 $77.26 $76.71 $76.78 $74.30 3,412
2015-12-30 $78.02 $78.15 $77.43 $77.51 $75.01 27,695
2015-12-29 $77.86 $77.97 $77.36 $77.55 $75.05 6,228
2015-12-28 $77.20 $77.20 $76.60 $76.74 $74.27 4,438
2015-12-24 $77.42 $77.42 $77.24 $77.24 $74.75 281
2015-12-23 $76.94 $77.52 $76.94 $77.23 $74.73 3,268
2015-12-22 $75.89 $75.96 $75.86 $75.86 $73.41 825
2015-12-21 $75.23 $75.50 $75.23 $75.50 $73.06 755
2015-12-18 $75.41 $75.52 $75.41 $75.50 $73.06 847
2015-12-17 $80.37 $80.37 $79.59 $79.60 $73.85 7,270
2015-12-16 $79.89 $80.23 $79.39 $80.23 $74.44 2,646
2015-12-15 $79.02 $79.51 $79.02 $79.51 $73.76 724
2015-12-14 $78.28 $78.28 $78.18 $78.18 $72.53 713
2015-12-11 $79.15 $79.15 $78.58 $78.58 $72.90 1,080
2015-12-10 $80.10 $80.51 $80.03 $80.51 $74.69 2,227
2015-12-09 $80.36 $80.36 $80.21 $80.26 $74.46 1,290
2015-12-08 $80.38 $81.05 $80.38 $81.00 $75.15 1,759
2015-12-07 $81.96 $81.96 $81.30 $81.42 $75.53 3,088
2015-12-04 $81.50 $81.50 $81.50 $81.50 $75.61 164
2015-12-03 $82.78 $82.78 $81.38 $81.50 $75.61 1,457
2015-12-02 $83.22 $83.85 $82.75 $82.75 $76.77 2,193
2015-12-01 $83.15 $83.66 $83.15 $83.36 $77.34 1,012
2015-11-30 $83.53 $83.53 $83.00 $83.00 $77.00 3,405
2015-11-27 $83.19 $83.19 $83.19 $83.19 $77.18 14
2015-11-25 $82.91 $83.31 $82.91 $83.19 $77.18 566
2015-11-24 $82.43 $82.95 $81.70 $82.95 $76.96 8,060
2015-11-23 $82.91 $82.91 $82.55 $82.55 $76.59 1,620
2015-11-20 $82.38 $82.40 $81.96 $81.96 $76.04 6,671
2015-11-19 $81.91 $81.91 $81.91 $81.91 $75.99 102
2015-11-18 $81.50 $81.91 $80.77 $81.91 $75.99 1,411
2015-11-17 $80.85 $81.23 $80.56 $80.56 $74.74 2,111
2015-11-16 $79.78 $80.93 $79.78 $80.93 $75.08 1,853
2015-11-13 $80.63 $80.83 $80.63 $80.83 $74.99 570
2015-11-12 $81.92 $81.92 $80.66 $80.66 $74.83 1,934
2015-11-11 $82.76 $82.87 $82.17 $82.17 $76.23 2,808
2015-11-10 $82.47 $82.96 $82.37 $82.96 $76.96 4,910
2015-11-09 $83.10 $83.10 $83.10 $83.10 $77.10 212
2015-11-06 $83.39 $83.39 $83.10 $83.10 $77.10 1,451
2015-11-05 $82.94 $83.17 $82.91 $83.17 $77.16 582
2015-11-04 $83.54 $83.54 $83.16 $83.37 $77.35 594
2015-11-03 $83.45 $83.73 $83.40 $83.43 $77.40 2,141
2015-11-02 $82.56 $83.13 $82.05 $83.13 $77.12 4,505
2015-10-30 $81.81 $81.81 $81.78 $81.78 $75.87 1,237
2015-10-29 $82.31 $82.31 $81.65 $81.65 $75.75 842
2015-10-28 $82.10 $82.10 $81.29 $81.83 $75.92 3,819
2015-10-27 $80.91 $80.91 $80.40 $80.60 $74.78 940
2015-10-26 $81.42 $81.60 $81.42 $81.60 $75.70 1,037
2015-10-23 $81.25 $81.41 $81.25 $81.41 $75.52 2,448
2015-10-22 $80.85 $81.00 $80.85 $81.00 $75.15 407
2015-10-21 $80.63 $80.76 $80.63 $80.73 $74.90 713
2015-10-20 $81.33 $81.54 $81.33 $81.37 $75.49 1,044
2015-10-19 $81.40 $81.40 $81.40 $81.40 $75.52 668
2015-10-16 $81.46 $81.46 $81.36 $81.45 $75.57 1,083
2015-10-15 $80.40 $80.50 $80.40 $80.50 $74.68 1,168
2015-10-14 $80.29 $80.29 $80.13 $80.13 $74.34 471
2015-10-13 $81.54 $81.54 $81.01 $81.07 $75.21 1,161
2015-10-12 $81.54 $81.54 $81.54 $81.54 $75.65 368
2015-10-09 $81.99 $81.99 $81.54 $81.54 $75.65 527
2015-10-08 $80.78 $81.54 $80.67 $81.54 $75.64 1,250
2015-10-07 $80.07 $80.07 $80.07 $80.07 $74.28 8
2015-10-06 $80.42 $80.42 $79.77 $80.07 $74.28 872
2015-10-05 $79.00 $80.09 $79.00 $80.09 $74.30 4,354
2015-10-02 $76.83 $78.63 $76.70 $78.63 $72.95 836
2015-10-01 $76.84 $77.28 $76.83 $77.28 $71.70 1,184
2015-09-30 $77.18 $77.18 $76.77 $76.77 $71.22 567
2015-09-29 $77.05 $77.05 $75.77 $76.35 $70.83 6,721
2015-09-28 $78.82 $78.82 $76.62 $76.62 $71.08 1,498
2015-09-25 $80.16 $80.16 $78.79 $78.98 $73.27 1,559
2015-09-24 $78.80 $79.60 $78.80 $79.60 $73.84 1,132
2015-09-23 $80.15 $80.15 $80.15 $80.15 $74.36 351
2015-09-22 $80.10 $80.46 $80.00 $80.46 $74.65 900
2015-09-21 $82.20 $82.73 $81.47 $81.47 $75.58 1,579
2015-09-18 $82.16 $82.16 $82.16 $82.16 $76.22 365
2015-09-17 $83.12 $84.36 $83.00 $83.77 $77.44 1,942
2015-09-16 $82.67 $82.93 $82.66 $82.93 $76.66 654
2015-09-15 $81.37 $82.28 $81.37 $82.28 $76.06 1,274
2015-09-14 $82.09 $82.09 $81.14 $81.22 $75.09 1,682
2015-09-11 $81.30 $81.30 $81.30 $81.30 $75.16 216
2015-09-10 $81.30 $81.58 $80.72 $81.30 $75.16 10,772
2015-09-09 $81.95 $82.66 $81.00 $81.00 $74.88 3,942
2015-09-08 $81.17 $81.98 $81.11 $81.98 $75.78 1,198
2015-09-04 $80.24 $80.24 $79.90 $79.94 $73.90 681
2015-09-03 $80.85 $80.99 $80.85 $80.99 $74.87 453
2015-09-02 $79.99 $80.65 $79.81 $80.65 $74.55 2,262
2015-09-01 $80.64 $80.64 $79.85 $79.86 $73.82 1,739
2015-08-31 $82.13 $82.13 $81.56 $81.56 $75.40 1,070
2015-08-28 $81.88 $82.27 $81.88 $82.10 $75.89 1,351
2015-08-27 $81.19 $81.27 $81.19 $81.24 $75.10 619
2015-08-26 $79.86 $79.86 $78.06 $79.09 $73.11 2,397
2015-08-25 $80.04 $80.04 $78.00 $78.13 $72.23 5,534
2015-08-24 $78.00 $80.42 $75.29 $78.70 $72.75 7,017
2015-08-21 $82.50 $82.50 $81.66 $82.46 $76.23 3,363

SPDRR S&P 1000 ETF (SMD) News Headlines

Recent SPDRR S&P 1000 ETF (SMD) News
Similar Companies to SPDRR S&P 1000 ETF (SMD) 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.