SPDRR RUSSELL 3000 ETF (THRK) Exchange: NYSE ARCA
Data as of May 3, 2024
$190.27 ($-0.17) -0.09%
SPDRR RUSSELL 3000 ETF - Daily Information
Click for more stock information on SPDRR RUSSELL 3000 ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $190.47 |
| Previous Close | $190.27 |
| High | $190.85 |
| Low | $190.27 |
| Adjusted Open | $190.47 |
| Previous Adjusted Close | $190.27 |
| Adjusted High | $190.85 |
| Adjusted Low | $190.27 |
About SPDRR RUSSELL 3000 ETF (THRK)
DELISTED - In seeking to track the performance of the Russell 3000 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 largest 3,000 U.S. companies, representing approximately 98% of the investable U.S. equity market. The Russell 3000 Index is constructed to provide a comprehensive, unbiased, and stable barometer of the broad market and is completely reconstituted annually to ensure new and growing equities are reflected. As of August 31, 2016, a significant portion of the Index comprised companies in the technology and financial sectors, although this may change from time to time. As of August 31, 2016, the Index comprised 2,979 stocks. The Index is sponsored by Frank Russell Company (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDRR RUSSELL 3000 ETF (THRK)
Historical Stock Data for SPDRR RUSSELL 3000 ETF (THRK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-13 | $190.47 | $190.85 | $190.27 | $190.27 | $190.27 | 9,260 |
| 2017-10-12 | $190.43 | $190.67 | $189.89 | $190.44 | $190.44 | 2,349 |
| 2017-10-11 | $190.06 | $190.49 | $190.06 | $190.49 | $190.49 | 1,834 |
| 2017-10-10 | $190.48 | $190.48 | $189.86 | $190.17 | $190.17 | 4,016 |
| 2017-10-09 | $190.58 | $190.58 | $189.97 | $190.00 | $190.00 | 860 |
| 2017-10-06 | $189.98 | $190.26 | $189.87 | $190.04 | $190.04 | 3,902 |
| 2017-10-05 | $189.63 | $190.33 | $189.63 | $190.08 | $190.08 | 1,594 |
| 2017-10-04 | $189.27 | $189.58 | $189.01 | $189.32 | $189.32 | 2,650 |
| 2017-10-03 | $189.09 | $189.09 | $188.52 | $188.93 | $188.93 | 4,461 |
| 2017-10-02 | $188.05 | $188.71 | $187.92 | $188.63 | $188.63 | 6,511 |
| 2017-09-29 | $186.88 | $187.90 | $186.88 | $187.90 | $187.90 | 9,844 |
| 2017-09-28 | $186.46 | $187.08 | $186.46 | $186.91 | $186.91 | 3,353 |
| 2017-09-27 | $186.35 | $187.03 | $185.67 | $186.91 | $186.91 | 11,900 |
| 2017-09-26 | $185.80 | $186.35 | $185.60 | $185.60 | $185.60 | 18,050 |
| 2017-09-25 | $186.30 | $186.30 | $185.27 | $185.66 | $185.66 | 3,109 |
| 2017-09-22 | $185.87 | $186.17 | $185.66 | $186.17 | $186.17 | 1,693 |
| 2017-09-21 | $186.01 | $186.49 | $185.82 | $185.82 | $185.82 | 6,329 |
| 2017-09-20 | $186.08 | $186.68 | $185.84 | $186.30 | $186.30 | 2,586 |
| 2017-09-19 | $186.03 | $186.27 | $185.99 | $186.27 | $186.27 | 1,118 |
| 2017-09-18 | $186.20 | $186.32 | $185.82 | $185.95 | $185.95 | 1,419 |
| 2017-09-15 | $184.82 | $185.90 | $184.82 | $185.52 | $185.52 | 1,582 |
| 2017-09-14 | $187.18 | $187.18 | $185.84 | $186.14 | $185.38 | 2,395 |
| 2017-09-13 | $186.13 | $186.50 | $185.90 | $186.50 | $185.74 | 352,045 |
| 2017-09-12 | $186.16 | $186.16 | $185.55 | $185.66 | $184.91 | 6,480 |
| 2017-09-11 | $185.05 | $185.23 | $185.05 | $185.23 | $184.48 | 881 |
| 2017-09-08 | $183.25 | $183.54 | $183.25 | $183.50 | $182.75 | 1,373 |
| 2017-09-07 | $184.06 | $184.06 | $183.35 | $183.35 | $182.61 | 1,189 |
| 2017-09-06 | $183.76 | $183.76 | $183.36 | $183.69 | $182.94 | 3,082 |
| 2017-09-05 | $183.07 | $183.13 | $182.87 | $183.13 | $182.39 | 3,043 |
| 2017-09-01 | $184.65 | $185.06 | $184.60 | $184.84 | $184.09 | 2,561 |
| 2017-08-31 | $183.56 | $184.18 | $183.56 | $184.18 | $183.43 | 2,406 |
| 2017-08-30 | $181.92 | $183.07 | $181.80 | $182.90 | $182.16 | 5,692 |
| 2017-08-29 | $181.27 | $181.89 | $181.27 | $181.86 | $181.12 | 5,013 |
| 2017-08-28 | $182.31 | $182.31 | $181.51 | $181.62 | $180.88 | 2,460 |
| 2017-08-25 | $182.16 | $182.88 | $181.77 | $181.80 | $181.06 | 3,047 |
| 2017-08-24 | $181.36 | $181.50 | $181.18 | $181.18 | $180.44 | 80,330 |
| 2017-08-23 | $181.59 | $181.64 | $181.59 | $181.64 | $180.90 | 1,744 |
| 2017-08-22 | $181.70 | $181.76 | $181.40 | $181.76 | $181.02 | 2,097 |
| 2017-08-21 | $179.67 | $180.31 | $179.66 | $180.09 | $179.36 | 4,132 |
| 2017-08-18 | $180.11 | $181.03 | $179.88 | $180.47 | $179.74 | 4,746 |
| 2017-08-17 | $182.07 | $182.39 | $180.42 | $180.42 | $179.69 | 3,444 |
| 2017-08-16 | $183.61 | $183.61 | $183.44 | $183.44 | $182.69 | 914 |
| 2017-08-15 | $183.32 | $183.54 | $182.82 | $183.20 | $182.46 | 623 |
| 2017-08-14 | $182.98 | $183.40 | $182.77 | $183.23 | $182.49 | 3,386 |
| 2017-08-11 | $181.50 | $181.96 | $181.32 | $181.50 | $180.76 | 252,094 |
| 2017-08-10 | $183.29 | $183.29 | $181.30 | $181.30 | $180.56 | 3,075 |
| 2017-08-09 | $183.41 | $184.11 | $183.41 | $183.73 | $182.98 | 834 |
| 2017-08-08 | $184.14 | $185.27 | $184.00 | $184.00 | $183.25 | 2,000 |
| 2017-08-07 | $183.98 | $184.44 | $183.98 | $184.44 | $183.69 | 1,493 |
| 2017-08-04 | $184.32 | $184.32 | $183.69 | $183.94 | $183.19 | 6,740 |
| 2017-08-03 | $183.45 | $184.20 | $183.45 | $183.74 | $182.99 | 4,060 |
| 2017-08-02 | $184.02 | $184.04 | $183.31 | $183.70 | $182.95 | 8,016 |
| 2017-08-01 | $184.56 | $184.56 | $183.79 | $183.83 | $183.08 | 39,574 |
| 2017-07-31 | $184.31 | $184.31 | $183.51 | $183.87 | $183.12 | 9,014 |
| 2017-07-28 | $183.80 | $183.80 | $183.44 | $183.50 | $182.75 | 73,764 |
| 2017-07-27 | $185.14 | $185.14 | $183.28 | $183.99 | $183.24 | 32,720 |
| 2017-07-26 | $185.07 | $185.07 | $184.49 | $184.85 | $184.10 | 1,872 |
| 2017-07-25 | $185.14 | $185.30 | $184.74 | $184.77 | $184.02 | 3,391 |
| 2017-07-24 | $184.30 | $184.30 | $183.91 | $183.94 | $183.19 | 1,652 |
| 2017-07-21 | $183.76 | $184.27 | $183.69 | $184.07 | $183.32 | 2,066 |
| 2017-07-20 | $184.52 | $184.94 | $183.99 | $184.47 | $183.72 | 3,640 |
| 2017-07-19 | $183.61 | $184.15 | $183.52 | $184.15 | $183.40 | 2,701 |
| 2017-07-18 | $182.51 | $183.08 | $182.51 | $182.88 | $182.14 | 5,151 |
| 2017-07-17 | $183.87 | $183.87 | $182.79 | $182.79 | $182.05 | 24,268 |
| 2017-07-14 | $182.94 | $183.68 | $182.26 | $183.46 | $182.71 | 4,421 |
| 2017-07-13 | $182.31 | $182.55 | $181.84 | $182.55 | $181.81 | 3,659 |
| 2017-07-12 | $182.01 | $182.24 | $181.86 | $182.16 | $181.42 | 2,159 |
| 2017-07-11 | $180.80 | $181.00 | $180.44 | $180.90 | $180.17 | 1,920 |
| 2017-07-10 | $180.92 | $181.16 | $180.87 | $180.87 | $180.14 | 735 |
| 2017-07-07 | $179.89 | $180.69 | $179.89 | $180.60 | $179.87 | 1,357 |
| 2017-07-06 | $180.30 | $180.30 | $179.35 | $179.35 | $178.62 | 1,164 |
| 2017-07-05 | $181.18 | $181.60 | $180.70 | $181.60 | $180.86 | 1,679 |
| 2017-07-03 | $181.28 | $181.68 | $180.94 | $180.96 | $180.22 | 1,894 |
| 2017-06-30 | $180.38 | $181.35 | $180.38 | $180.81 | $180.08 | 6,590 |
| 2017-06-29 | $182.57 | $182.57 | $179.83 | $179.84 | $179.11 | 2,531 |
| 2017-06-28 | $181.44 | $182.19 | $180.95 | $181.80 | $181.06 | 3,543 |
| 2017-06-27 | $181.48 | $181.56 | $179.76 | $179.76 | $179.03 | 8,088 |
| 2017-06-26 | $182.02 | $182.28 | $181.42 | $181.96 | $181.22 | 6,899 |
| 2017-06-23 | $181.13 | $181.73 | $181.13 | $181.70 | $180.96 | 3,001 |
| 2017-06-22 | $181.17 | $181.41 | $180.92 | $181.41 | $180.67 | 1,825 |
| 2017-06-21 | $181.31 | $181.56 | $180.66 | $180.66 | $179.93 | 1,908 |
| 2017-06-20 | $183.28 | $183.28 | $181.58 | $181.58 | $180.84 | 1,747 |
| 2017-06-19 | $181.54 | $182.67 | $181.54 | $182.41 | $181.67 | 3,652 |
| 2017-06-16 | $181.46 | $181.46 | $180.16 | $180.87 | $180.14 | 2,507 |
| 2017-06-15 | $181.07 | $181.83 | $181.07 | $181.53 | $179.97 | 9,390 |
| 2017-06-14 | $182.40 | $182.40 | $181.52 | $181.52 | $179.96 | 1,679 |
| 2017-06-13 | $182.36 | $182.58 | $181.75 | $182.21 | $180.65 | 6,809 |
| 2017-06-12 | $180.76 | $181.63 | $180.73 | $181.27 | $179.72 | 11,481 |
| 2017-06-09 | $182.31 | $182.61 | $181.20 | $181.53 | $179.97 | 1,902 |
| 2017-06-08 | $181.71 | $181.88 | $181.10 | $181.66 | $180.10 | 5,533 |
| 2017-06-07 | $181.38 | $181.73 | $180.92 | $181.22 | $179.67 | 13,761 |
| 2017-06-06 | $181.60 | $181.63 | $181.38 | $181.42 | $179.86 | 2,100 |
| 2017-06-05 | $182.37 | $182.37 | $181.54 | $181.83 | $180.27 | 3,482 |
| 2017-06-02 | $181.24 | $182.49 | $181.24 | $182.49 | $180.92 | 3,795 |
| 2017-06-01 | $180.88 | $181.26 | $180.26 | $181.05 | $179.50 | 3,564 |
| 2017-05-31 | $180.54 | $180.54 | $179.24 | $179.82 | $178.28 | 8,352 |
| 2017-05-30 | $181.14 | $181.14 | $179.75 | $179.88 | $178.34 | 7,885 |
| 2017-05-26 | $180.17 | $180.41 | $179.99 | $180.06 | $178.52 | 1,581 |
| 2017-05-25 | $180.15 | $180.53 | $179.75 | $179.84 | $178.30 | 12,811 |
| 2017-05-24 | $179.23 | $179.49 | $179.01 | $179.49 | $177.95 | 8,121 |
| 2017-05-23 | $179.12 | $179.12 | $178.76 | $179.00 | $177.46 | 2,557 |
| 2017-05-22 | $178.30 | $178.92 | $178.24 | $178.51 | $176.98 | 3,467 |
| 2017-05-19 | $177.08 | $178.12 | $177.08 | $177.94 | $176.41 | 4,568 |
| 2017-05-18 | $175.90 | $177.08 | $175.89 | $176.47 | $174.96 | 4,459 |
| 2017-05-17 | $176.89 | $177.10 | $175.90 | $176.07 | $174.56 | 6,458 |
| 2017-05-16 | $179.32 | $179.32 | $179.00 | $179.07 | $177.53 | 1,960 |
| 2017-05-15 | $179.26 | $179.45 | $178.67 | $179.20 | $177.66 | 2,442 |
| 2017-05-12 | $178.83 | $178.83 | $177.84 | $178.23 | $176.70 | 7,599 |
| 2017-05-11 | $178.00 | $178.71 | $177.84 | $178.71 | $177.18 | 27,402 |
| 2017-05-10 | $178.66 | $178.90 | $178.44 | $178.90 | $177.37 | 1,387 |
| 2017-05-09 | $179.30 | $179.32 | $178.31 | $178.31 | $176.78 | 17,319 |
| 2017-05-08 | $179.73 | $179.73 | $178.59 | $178.89 | $177.36 | 1,648 |
| 2017-05-05 | $179.24 | $179.29 | $178.21 | $179.29 | $177.75 | 5,740 |
| 2017-05-04 | $177.88 | $178.25 | $177.88 | $178.14 | $176.61 | 2,688 |
| 2017-05-03 | $178.85 | $178.85 | $177.71 | $177.71 | $176.19 | 4,694 |
| 2017-05-02 | $178.24 | $178.57 | $178.10 | $178.36 | $176.83 | 7,707 |
| 2017-05-01 | $178.52 | $178.87 | $178.22 | $178.81 | $177.28 | 5,883 |
| 2017-04-28 | $181.15 | $181.15 | $178.03 | $178.03 | $176.50 | 2,154 |
| 2017-04-27 | $178.52 | $178.84 | $178.29 | $178.49 | $176.96 | 3,572 |
| 2017-04-26 | $179.18 | $179.31 | $178.31 | $178.31 | $176.78 | 4,790 |
| 2017-04-25 | $178.62 | $178.67 | $178.28 | $178.60 | $177.07 | 3,872 |
| 2017-04-24 | $177.24 | $177.40 | $177.11 | $177.40 | $175.88 | 2,930 |
| 2017-04-21 | $175.81 | $175.82 | $175.29 | $175.62 | $174.11 | 3,226 |
| 2017-04-20 | $175.27 | $176.23 | $175.27 | $176.23 | $174.72 | 1,076 |
| 2017-04-19 | $174.80 | $175.58 | $174.51 | $174.74 | $173.24 | 3,156 |
| 2017-04-18 | $174.22 | $174.87 | $174.19 | $174.59 | $173.09 | 5,576 |
| 2017-04-17 | $173.84 | $175.12 | $173.84 | $175.12 | $173.62 | 4,409 |
| 2017-04-13 | $174.55 | $174.86 | $173.74 | $173.95 | $172.46 | 5,456 |
| 2017-04-12 | $175.47 | $175.47 | $174.38 | $174.66 | $173.16 | 5,215 |
| 2017-04-11 | $175.14 | $175.36 | $174.22 | $175.10 | $173.60 | 4,525 |
| 2017-04-10 | $175.64 | $175.74 | $175.10 | $175.44 | $173.94 | 10,857 |
| 2017-04-07 | $175.57 | $175.98 | $175.20 | $175.20 | $173.70 | 2,655 |
| 2017-04-06 | $174.97 | $175.65 | $174.97 | $175.64 | $174.13 | 6,910 |
| 2017-04-05 | $176.10 | $178.18 | $174.94 | $175.44 | $173.94 | 8,974 |
| 2017-04-04 | $175.77 | $175.94 | $175.25 | $175.41 | $173.91 | 15,922 |
| 2017-04-03 | $176.34 | $176.35 | $174.61 | $176.07 | $174.56 | 8,750 |
| 2017-03-31 | $176.56 | $176.87 | $176.25 | $176.28 | $174.77 | 4,928 |
| 2017-03-30 | $175.88 | $176.80 | $175.88 | $176.80 | $175.28 | 4,267 |
| 2017-03-29 | $174.76 | $176.07 | $174.76 | $175.94 | $174.43 | 22,809 |
| 2017-03-28 | $174.20 | $175.45 | $174.00 | $175.23 | $173.73 | 203,183 |
| 2017-03-27 | $173.97 | $174.44 | $173.15 | $174.26 | $172.77 | 3,390 |
| 2017-03-24 | $175.11 | $175.25 | $173.60 | $173.63 | $172.14 | 3,909 |
| 2017-03-23 | $174.55 | $175.35 | $174.21 | $174.21 | $172.72 | 2,265 |
| 2017-03-22 | $174.06 | $174.50 | $173.85 | $174.37 | $172.87 | 1,813 |
| 2017-03-21 | $176.28 | $176.64 | $174.54 | $174.54 | $173.04 | 2,778 |
| 2017-03-20 | $176.77 | $176.99 | $176.29 | $176.59 | $175.08 | 7,545 |
| 2017-03-17 | $177.98 | $177.98 | $177.04 | $177.40 | $175.88 | 2,367 |
| 2017-03-16 | $178.46 | $178.46 | $177.75 | $177.75 | $175.52 | 1,347 |
| 2017-03-15 | $177.10 | $178.53 | $177.10 | $177.90 | $175.67 | 6,923 |
| 2017-03-14 | $176.47 | $176.47 | $175.97 | $176.14 | $173.93 | 1,105 |
| 2017-03-13 | $176.79 | $177.54 | $176.79 | $176.93 | $174.71 | 3,254 |
| 2017-03-10 | $177.10 | $177.10 | $176.45 | $176.85 | $174.63 | 7,214 |
| 2017-03-09 | $176.42 | $177.10 | $175.86 | $175.86 | $173.65 | 3,383 |
| 2017-03-08 | $177.17 | $177.17 | $176.80 | $176.89 | $174.67 | 2,239 |
| 2017-03-07 | $176.93 | $177.29 | $176.80 | $177.01 | $174.79 | 3,571 |
| 2017-03-06 | $177.00 | $177.48 | $176.82 | $177.19 | $174.96 | 17,008 |
| 2017-03-03 | $177.97 | $178.16 | $177.90 | $178.16 | $175.92 | 1,559 |
| 2017-03-02 | $179.18 | $179.18 | $178.03 | $178.03 | $175.79 | 18,456 |
| 2017-03-01 | $178.75 | $181.41 | $178.75 | $179.32 | $177.07 | 8,274 |
| 2017-02-28 | $177.57 | $177.57 | $176.41 | $176.72 | $174.50 | 5,331 |
| 2017-02-27 | $177.29 | $177.53 | $177.22 | $177.53 | $175.30 | 2,998 |
| 2017-02-24 | $176.60 | $176.60 | $176.22 | $176.26 | $174.05 | 2,801 |
| 2017-02-23 | $177.32 | $177.32 | $176.39 | $176.61 | $174.39 | 5,373 |
| 2017-02-22 | $177.10 | $177.23 | $176.41 | $176.98 | $174.76 | 4,294 |
| 2017-02-21 | $176.18 | $177.34 | $176.18 | $177.34 | $175.11 | 3,221 |
| 2017-02-17 | $175.73 | $175.80 | $175.00 | $175.57 | $173.36 | 6,332 |
| 2017-02-16 | $176.01 | $176.01 | $175.09 | $175.49 | $173.29 | 5,840 |
| 2017-02-15 | $174.72 | $175.90 | $174.72 | $175.82 | $173.61 | 10,440 |
| 2017-02-14 | $174.63 | $174.98 | $173.98 | $174.93 | $172.73 | 12,738 |
| 2017-02-13 | $174.36 | $174.81 | $174.03 | $174.67 | $172.48 | 4,809 |
| 2017-02-10 | $172.98 | $173.49 | $172.98 | $173.49 | $171.31 | 902 |
| 2017-02-09 | $172.77 | $173.13 | $172.34 | $172.88 | $170.71 | 2,504 |
| 2017-02-08 | $171.33 | $172.00 | $171.05 | $171.66 | $169.50 | 3,948 |
| 2017-02-07 | $172.01 | $172.01 | $171.15 | $171.42 | $169.27 | 5,617 |
| 2017-02-06 | $171.72 | $171.96 | $171.50 | $171.72 | $169.56 | 5,469 |
| 2017-02-03 | $171.81 | $172.23 | $171.63 | $171.87 | $169.71 | 1,175 |
| 2017-02-02 | $170.89 | $171.15 | $169.95 | $170.70 | $168.56 | 2,604 |
| 2017-02-01 | $171.10 | $171.10 | $170.01 | $170.85 | $168.70 | 8,158 |
| 2017-01-31 | $169.78 | $170.51 | $169.45 | $170.51 | $168.37 | 3,632 |
| 2017-01-30 | $170.62 | $170.62 | $169.60 | $170.35 | $168.21 | 4,282 |
| 2017-01-27 | $171.60 | $171.85 | $171.21 | $171.27 | $169.12 | 2,863 |
| 2017-01-26 | $172.68 | $172.68 | $171.64 | $171.69 | $169.53 | 3,420 |
| 2017-01-25 | $171.54 | $172.09 | $171.02 | $172.07 | $169.90 | 6,933 |
| 2017-01-24 | $169.64 | $170.71 | $169.64 | $170.30 | $168.16 | 20,914 |
| 2017-01-23 | $169.13 | $169.31 | $168.96 | $169.31 | $167.18 | 1,673 |
| 2017-01-20 | $170.14 | $170.14 | $169.13 | $169.43 | $167.30 | 4,722 |
| 2017-01-19 | $169.67 | $169.68 | $168.80 | $168.95 | $166.83 | 5,673 |
| 2017-01-18 | $169.19 | $169.72 | $169.19 | $169.58 | $167.45 | 2,812 |
| 2017-01-17 | $169.57 | $169.94 | $168.97 | $168.97 | $166.85 | 4,357 |
| 2017-01-13 | $169.64 | $170.36 | $169.64 | $170.13 | $167.99 | 4,581 |
| 2017-01-12 | $169.71 | $169.80 | $168.78 | $169.74 | $167.61 | 8,460 |
| 2017-01-11 | $170.20 | $170.20 | $169.30 | $170.11 | $167.97 | 3,398 |
| 2017-01-10 | $170.36 | $170.39 | $169.62 | $169.76 | $167.63 | 5,988 |
| 2017-01-09 | $169.79 | $170.15 | $169.47 | $169.62 | $167.49 | 7,591 |
| 2017-01-06 | $170.48 | $170.77 | $169.51 | $170.49 | $168.35 | 7,812 |
| 2017-01-05 | $170.11 | $170.11 | $169.15 | $169.90 | $167.77 | 3,770 |
| 2017-01-04 | $169.65 | $170.16 | $168.94 | $170.13 | $167.99 | 6,376 |
| 2017-01-03 | $168.42 | $168.65 | $167.84 | $168.62 | $166.50 | 5,495 |
| 2016-12-30 | $168.87 | $169.92 | $166.95 | $167.38 | $165.27 | 9,303 |
| 2016-12-29 | $168.04 | $168.37 | $167.68 | $167.98 | $165.87 | 5,707 |
| 2016-12-28 | $170.05 | $174.18 | $167.92 | $168.07 | $165.96 | 17,665 |
| 2016-12-27 | $169.17 | $169.91 | $169.17 | $169.86 | $167.73 | 5,728 |
| 2016-12-23 | $168.39 | $169.20 | $168.39 | $168.86 | $166.74 | 4,816 |
| 2016-12-22 | $168.78 | $169.06 | $168.46 | $168.84 | $166.72 | 16,331 |
| 2016-12-21 | $170.02 | $170.02 | $169.59 | $169.60 | $167.47 | 3,542 |
| 2016-12-20 | $169.06 | $169.84 | $169.06 | $169.61 | $167.47 | 3,479 |
| 2016-12-19 | $168.35 | $169.33 | $168.35 | $168.89 | $166.77 | 4,717 |
| 2016-12-16 | $168.29 | $169.57 | $168.29 | $168.46 | $166.34 | 5,694 |
| 2016-12-15 | $169.35 | $170.29 | $169.35 | $170.02 | $166.97 | 6,574 |
| 2016-12-14 | $170.06 | $170.28 | $168.85 | $169.49 | $166.45 | 4,178 |
| 2016-12-13 | $170.17 | $170.69 | $169.90 | $170.33 | $167.27 | 5,896 |
| 2016-12-12 | $170.00 | $170.00 | $169.29 | $169.79 | $166.75 | 2,762 |
| 2016-12-09 | $169.96 | $169.99 | $169.44 | $169.99 | $166.94 | 6,941 |
| 2016-12-08 | $168.55 | $169.61 | $168.11 | $169.11 | $166.08 | 8,872 |
| 2016-12-07 | $166.42 | $168.77 | $166.29 | $168.77 | $165.74 | 3,333 |
| 2016-12-06 | $165.16 | $166.21 | $165.16 | $166.21 | $163.23 | 1,320 |
| 2016-12-05 | $165.23 | $165.77 | $165.18 | $165.59 | $162.62 | 1,968 |
| 2016-12-02 | $164.29 | $164.90 | $164.29 | $164.39 | $161.44 | 4,992 |
| 2016-12-01 | $165.23 | $165.23 | $164.14 | $164.37 | $161.42 | 5,562 |
| 2016-11-30 | $166.06 | $166.06 | $165.12 | $165.21 | $162.25 | 2,435 |
| 2016-11-29 | $165.28 | $165.78 | $165.28 | $165.46 | $162.49 | 3,106 |
| 2016-11-28 | $165.75 | $165.89 | $165.20 | $165.58 | $162.61 | 10,345 |
| 2016-11-25 | $165.77 | $165.97 | $165.77 | $165.97 | $162.99 | 693 |
| 2016-11-23 | $164.40 | $165.77 | $164.40 | $165.77 | $162.79 | 4,634 |
| 2016-11-22 | $164.90 | $165.62 | $164.68 | $165.62 | $162.65 | 2,115 |
| 2016-11-21 | $163.42 | $164.24 | $163.42 | $164.23 | $161.28 | 1,821 |
| 2016-11-18 | $163.73 | $163.73 | $163.37 | $163.37 | $160.44 | 3,193 |
| 2016-11-17 | $163.81 | $163.81 | $163.55 | $163.71 | $160.78 | 2,745 |
| 2016-11-16 | $162.83 | $163.13 | $162.83 | $163.09 | $160.16 | 3,505 |
| 2016-11-15 | $162.19 | $163.14 | $161.89 | $163.13 | $160.20 | 6,455 |
| 2016-11-14 | $162.21 | $162.21 | $161.77 | $161.93 | $159.02 | 11,161 |
| 2016-11-11 | $160.61 | $161.39 | $160.41 | $160.82 | $157.94 | 2,094 |
| 2016-11-10 | $160.92 | $161.45 | $160.92 | $161.45 | $158.55 | 865 |
| 2016-11-09 | $158.45 | $161.25 | $157.82 | $160.51 | $157.63 | 15,238 |
| 2016-11-08 | $159.29 | $159.29 | $159.27 | $159.27 | $156.41 | 811 |
| 2016-11-07 | $156.98 | $156.98 | $156.98 | $156.98 | $154.16 | 302 |
| 2016-11-04 | $155.04 | $156.05 | $154.97 | $155.08 | $152.30 | 3,900 |
| 2016-11-03 | $156.01 | $156.07 | $154.62 | $154.97 | $152.19 | 5,823 |
| 2016-11-02 | $156.47 | $156.70 | $155.63 | $156.05 | $153.25 | 8,586 |
| 2016-11-01 | $158.19 | $158.19 | $156.02 | $157.05 | $154.23 | 10,600 |
| 2016-10-31 | $158.22 | $158.22 | $157.63 | $158.15 | $155.31 | 1,464 |
| 2016-10-28 | $157.72 | $159.07 | $157.28 | $158.00 | $155.16 | 1,641 |
| 2016-10-27 | $159.59 | $159.59 | $158.38 | $158.61 | $155.76 | 2,927 |
| 2016-10-26 | $158.74 | $159.53 | $158.60 | $159.15 | $156.30 | 3,015 |
| 2016-10-25 | $159.29 | $159.66 | $158.93 | $159.23 | $156.37 | 2,100 |
| 2016-10-24 | $159.77 | $160.31 | $159.76 | $159.96 | $157.09 | 2,961 |
| 2016-10-21 | $158.70 | $159.31 | $158.65 | $159.23 | $156.37 | 1,922 |
| 2016-10-20 | $158.89 | $159.32 | $158.89 | $159.32 | $156.46 | 826 |
| 2016-10-19 | $159.08 | $159.73 | $159.08 | $159.50 | $156.64 | 2,238 |
| 2016-10-18 | $158.91 | $159.50 | $158.79 | $159.44 | $156.58 | 6,181 |
| 2016-10-17 | $158.58 | $158.64 | $157.92 | $157.92 | $155.09 | 1,480 |
| 2016-10-14 | $159.50 | $159.62 | $158.56 | $158.69 | $155.84 | 17,069 |
| 2016-10-13 | $157.88 | $159.17 | $157.18 | $158.70 | $155.85 | 448,812 |
| 2016-10-12 | $159.32 | $159.32 | $159.32 | $159.32 | $156.46 | 542 |
| 2016-10-11 | $160.38 | $160.38 | $158.44 | $159.29 | $156.43 | 12,308 |
| 2016-10-10 | $161.44 | $161.44 | $161.06 | $161.06 | $158.17 | 6,445 |
| 2016-10-07 | $161.11 | $161.11 | $159.66 | $160.70 | $157.82 | 4,697 |
| 2016-10-06 | $160.40 | $160.77 | $160.40 | $160.69 | $157.81 | 1,385 |
| 2016-10-05 | $160.97 | $161.36 | $160.67 | $160.95 | $158.06 | 5,973 |
| 2016-10-04 | $160.27 | $160.28 | $159.68 | $159.82 | $156.95 | 2,589 |
| 2016-10-03 | $160.62 | $160.68 | $160.62 | $160.68 | $157.80 | 1,176 |
| 2016-09-30 | $161.32 | $161.91 | $160.93 | $161.91 | $159.01 | 3,021 |
| 2016-09-29 | $161.67 | $161.67 | $159.98 | $160.04 | $157.16 | 2,213 |
| 2016-09-28 | $160.21 | $161.31 | $160.21 | $161.30 | $158.41 | 2,205 |
| 2016-09-27 | $160.37 | $160.65 | $160.01 | $160.63 | $157.75 | 1,340 |
| 2016-09-26 | $160.45 | $160.53 | $159.67 | $159.67 | $156.80 | 1,582 |
| 2016-09-23 | $161.45 | $161.45 | $160.90 | $160.90 | $158.01 | 38,147 |
| 2016-09-22 | $161.91 | $162.09 | $161.71 | $161.75 | $158.85 | 1,924 |
| 2016-09-21 | $159.92 | $160.56 | $159.12 | $160.56 | $157.68 | 2,085 |
| 2016-09-20 | $159.74 | $159.77 | $159.09 | $159.20 | $156.34 | 4,949 |
| 2016-09-19 | $159.61 | $159.82 | $159.03 | $159.08 | $156.23 | 5,006 |
| 2016-09-16 | $158.47 | $158.90 | $158.47 | $158.58 | $155.73 | 6,825 |
| 2016-09-15 | $158.21 | $158.21 | $158.21 | $158.21 | $154.62 | 264 |
| 2016-09-14 | $158.80 | $159.62 | $158.17 | $158.21 | $154.62 | 3,189 |
| 2016-09-13 | $159.83 | $159.83 | $158.44 | $158.62 | $155.02 | 4,832 |
| 2016-09-12 | $159.69 | $161.42 | $159.57 | $161.42 | $157.75 | 1,656 |
| 2016-09-09 | $161.49 | $161.49 | $159.16 | $159.39 | $155.77 | 7,152 |
| 2016-09-08 | $163.31 | $163.31 | $163.10 | $163.10 | $159.40 | 694 |
| 2016-09-07 | $163.15 | $163.24 | $162.86 | $163.24 | $159.53 | 1,726 |
| 2016-09-06 | $163.25 | $163.25 | $163.08 | $163.08 | $159.38 | 436 |
| 2016-09-02 | $163.02 | $163.02 | $162.48 | $162.76 | $159.06 | 2,887 |
| 2016-09-01 | $161.83 | $161.83 | $161.63 | $161.83 | $158.15 | 1,382 |
| 2016-08-31 | $162.23 | $162.23 | $161.30 | $161.63 | $157.96 | 4,684 |
| 2016-08-30 | $162.21 | $162.23 | $161.93 | $162.05 | $158.37 | 1,963 |
| 2016-08-29 | $162.05 | $162.80 | $162.05 | $162.44 | $158.75 | 9,461 |
| 2016-08-26 | $162.82 | $162.82 | $161.32 | $161.32 | $157.66 | 314,378 |
| 2016-08-25 | $161.62 | $162.11 | $161.56 | $162.00 | $158.32 | 1,242 |
| 2016-08-24 | $163.17 | $163.17 | $161.83 | $161.83 | $158.16 | 16,528 |
| 2016-08-23 | $163.73 | $163.73 | $162.80 | $162.80 | $159.10 | 13,992 |
| 2016-08-22 | $162.16 | $162.79 | $161.50 | $162.41 | $158.72 | 1,627 |
| 2016-08-19 | $162.19 | $162.55 | $161.97 | $162.55 | $158.86 | 3,029 |
| 2016-08-18 | $161.84 | $162.86 | $161.84 | $162.86 | $159.16 | 1,333 |
| 2016-08-17 | $162.27 | $162.27 | $161.07 | $162.26 | $158.58 | 2,509 |
| 2016-08-16 | $162.79 | $162.79 | $161.99 | $161.99 | $158.31 | 1,418 |
| 2016-08-15 | $163.22 | $163.22 | $162.98 | $163.15 | $159.45 | 829 |
| 2016-08-12 | $162.50 | $162.55 | $162.10 | $162.20 | $158.52 | 2,922 |
| 2016-08-11 | $162.82 | $162.82 | $162.08 | $162.69 | $159.00 | 1,444 |
| 2016-08-10 | $162.46 | $162.46 | $161.58 | $161.81 | $158.14 | 3,067 |
| 2016-08-09 | $162.33 | $162.43 | $162.06 | $162.06 | $158.38 | 1,339 |
| 2016-08-08 | $162.43 | $162.43 | $161.93 | $162.17 | $158.49 | 762 |
| 2016-08-05 | $161.44 | $162.05 | $161.30 | $162.05 | $158.37 | 2,413 |
| 2016-08-04 | $160.85 | $161.07 | $160.59 | $160.71 | $157.06 | 6,951 |
| 2016-08-03 | $160.67 | $160.67 | $159.87 | $160.49 | $156.85 | 4,826 |
| 2016-08-02 | $161.29 | $161.29 | $159.48 | $160.05 | $156.42 | 2,606 |
| 2016-08-01 | $161.24 | $161.47 | $161.06 | $161.16 | $157.50 | 2,161 |
| 2016-07-29 | $160.82 | $161.87 | $160.82 | $161.71 | $158.03 | 4,917 |
| 2016-07-28 | $160.93 | $161.55 | $160.63 | $161.51 | $157.84 | 2,691 |
| 2016-07-27 | $161.57 | $161.71 | $160.84 | $161.19 | $157.53 | 3,773 |
| 2016-07-26 | $160.55 | $161.39 | $160.55 | $161.16 | $157.50 | 923 |
| 2016-07-25 | $161.66 | $161.66 | $160.51 | $160.91 | $157.26 | 2,061 |
| 2016-07-22 | $161.14 | $161.50 | $160.84 | $161.30 | $157.64 | 743 |
| 2016-07-21 | $160.57 | $160.80 | $160.38 | $160.45 | $156.81 | 3,625 |
| 2016-07-20 | $160.95 | $161.54 | $160.95 | $161.47 | $157.80 | 8,273 |
| 2016-07-19 | $160.26 | $160.54 | $159.91 | $160.25 | $156.61 | 3,506 |
| 2016-07-18 | $159.94 | $160.69 | $159.94 | $160.64 | $156.99 | 5,559 |
| 2016-07-15 | $160.44 | $160.52 | $159.83 | $160.00 | $156.37 | 16,120 |
| 2016-07-14 | $160.30 | $160.83 | $160.23 | $160.46 | $156.82 | 2,298 |
| 2016-07-13 | $160.23 | $160.23 | $159.47 | $159.47 | $155.85 | 2,670 |
| 2016-07-12 | $159.69 | $159.69 | $159.40 | $159.40 | $155.78 | 523 |
| 2016-07-11 | $158.32 | $158.77 | $158.21 | $158.21 | $154.62 | 1,638 |
| 2016-07-08 | $156.27 | $157.83 | $156.27 | $157.59 | $154.01 | 1,852 |
| 2016-07-07 | $156.13 | $156.13 | $154.69 | $155.09 | $151.57 | 4,617 |
| 2016-07-06 | $154.54 | $155.47 | $154.50 | $154.99 | $151.47 | 3,470 |
| 2016-07-05 | $155.00 | $155.00 | $153.96 | $154.42 | $150.92 | 11,954 |
| 2016-07-01 | $155.92 | $155.92 | $155.42 | $155.66 | $152.13 | 10,100 |
| 2016-06-30 | $153.18 | $155.29 | $153.18 | $155.09 | $151.57 | 6,529 |
| 2016-06-29 | $151.87 | $153.60 | $151.87 | $153.09 | $149.61 | 9,425 |
| 2016-06-28 | $149.36 | $150.50 | $149.09 | $150.20 | $146.79 | 6,683 |
| 2016-06-27 | $149.76 | $149.76 | $147.85 | $148.34 | $144.97 | 4,604 |
| 2016-06-24 | $151.95 | $153.74 | $150.57 | $150.57 | $147.15 | 5,921 |
| 2016-06-23 | $155.63 | $156.35 | $155.63 | $156.35 | $152.80 | 4,614 |
| 2016-06-22 | $155.36 | $155.36 | $154.47 | $154.47 | $150.96 | 2,151 |
| 2016-06-21 | $154.25 | $154.95 | $154.25 | $154.95 | $151.43 | 9,967 |
| 2016-06-20 | $155.56 | $155.56 | $155.07 | $155.07 | $151.55 | 3,321 |
| 2016-06-17 | $154.51 | $154.51 | $153.16 | $153.16 | $149.68 | 293,277 |
| 2016-06-16 | $153.60 | $154.10 | $152.79 | $154.10 | $149.84 | 2,377 |
| 2016-06-15 | $155.30 | $155.30 | $155.07 | $155.20 | $150.91 | 1,616 |
| 2016-06-14 | $154.94 | $154.94 | $153.60 | $154.38 | $150.11 | 2,346 |
| 2016-06-13 | $155.99 | $156.22 | $154.79 | $154.79 | $150.51 | 3,709 |
| 2016-06-10 | $157.20 | $157.20 | $155.98 | $155.98 | $151.67 | 1,261 |
| 2016-06-09 | $157.35 | $157.35 | $157.06 | $157.06 | $152.72 | 1,106 |
| 2016-06-08 | $157.19 | $158.14 | $157.19 | $158.13 | $153.76 | 2,635 |
| 2016-06-07 | $157.40 | $157.83 | $157.40 | $157.43 | $153.08 | 3,328 |
| 2016-06-06 | $156.17 | $157.59 | $156.17 | $157.06 | $152.72 | 3,106 |
| 2016-06-03 | $156.07 | $156.64 | $155.38 | $156.64 | $152.31 | 1,903 |
| 2016-06-02 | $155.80 | $156.25 | $155.80 | $156.25 | $151.93 | 1,515 |
| 2016-06-01 | $155.88 | $156.50 | $155.19 | $156.12 | $151.80 | 2,621 |
| 2016-05-31 | $155.93 | $156.21 | $155.16 | $155.58 | $151.28 | 1,691 |
| 2016-05-27 | $155.93 | $155.93 | $155.92 | $155.92 | $151.61 | 702 |
| 2016-05-26 | $155.15 | $155.54 | $155.15 | $155.54 | $151.24 | 1,587 |
| 2016-05-25 | $154.83 | $155.74 | $154.83 | $155.60 | $151.30 | 4,135 |
| 2016-05-24 | $153.00 | $154.50 | $153.00 | $154.20 | $149.94 | 17,229 |
| 2016-05-23 | $152.34 | $152.83 | $152.05 | $152.45 | $148.23 | 8,772 |
| 2016-05-20 | $152.57 | $152.57 | $152.08 | $152.13 | $147.92 | 10,849 |
| 2016-05-19 | $150.69 | $151.60 | $150.26 | $151.42 | $147.23 | 2,411 |
| 2016-05-18 | $152.53 | $152.53 | $151.11 | $151.20 | $147.01 | 4,487 |
| 2016-05-17 | $152.51 | $153.30 | $151.41 | $151.71 | $147.51 | 9,214 |
| 2016-05-16 | $152.11 | $153.42 | $152.11 | $153.42 | $149.18 | 5,609 |
| 2016-05-13 | $152.78 | $152.82 | $151.37 | $151.66 | $147.46 | 3,180 |
| 2016-05-12 | $153.19 | $153.67 | $152.08 | $152.82 | $148.59 | 3,597 |
| 2016-05-11 | $155.03 | $155.03 | $152.92 | $152.92 | $148.69 | 4,299 |
| 2016-05-10 | $152.73 | $154.40 | $152.73 | $154.40 | $150.13 | 593 |
| 2016-05-09 | $152.65 | $153.08 | $152.24 | $152.49 | $148.27 | 5,220 |
| 2016-05-06 | $151.52 | $152.51 | $151.05 | $151.99 | $147.79 | 6,034 |
| 2016-05-05 | $151.91 | $152.07 | $151.66 | $151.70 | $147.50 | 11,714 |
| 2016-05-04 | $152.47 | $153.97 | $151.39 | $151.97 | $147.77 | 7,468 |
| 2016-05-03 | $152.74 | $153.26 | $152.66 | $152.71 | $148.49 | 5,409 |
| 2016-05-02 | $153.86 | $154.88 | $153.73 | $154.88 | $150.60 | 5,870 |
| 2016-04-29 | $153.77 | $153.77 | $152.14 | $152.31 | $148.10 | 2,566 |
| 2016-04-28 | $155.38 | $155.88 | $153.93 | $153.93 | $149.67 | 1,813 |
| 2016-04-27 | $154.55 | $155.33 | $154.55 | $154.89 | $150.61 | 5,661 |
| 2016-04-26 | $154.97 | $155.33 | $154.75 | $155.32 | $151.02 | 3,419 |
| 2016-04-25 | $155.34 | $155.34 | $153.94 | $154.66 | $150.38 | 8,388 |
| 2016-04-22 | $155.35 | $155.40 | $154.67 | $155.10 | $150.81 | 3,968 |
| 2016-04-21 | $155.27 | $155.71 | $155.10 | $155.15 | $150.86 | 3,677 |
| 2016-04-20 | $156.08 | $156.47 | $155.49 | $156.13 | $151.81 | 11,271 |
| 2016-04-19 | $155.97 | $156.01 | $155.18 | $155.50 | $151.20 | 715,534 |
| 2016-04-18 | $153.49 | $154.98 | $146.61 | $154.84 | $150.56 | 3,482 |
| 2016-04-15 | $153.91 | $154.35 | $153.68 | $153.68 | $149.43 | 2,300 |
| 2016-04-14 | $154.37 | $154.81 | $153.94 | $154.47 | $150.20 | 4,761 |
| 2016-04-13 | $154.20 | $154.29 | $153.56 | $154.06 | $149.80 | 2,211 |
| 2016-04-12 | $150.89 | $152.42 | $150.89 | $152.25 | $148.04 | 4,068 |
| 2016-04-11 | $152.00 | $152.13 | $151.64 | $151.71 | $147.51 | 2,267 |
| 2016-04-08 | $152.08 | $152.13 | $151.28 | $151.28 | $147.09 | 2,054 |
| 2016-04-07 | $152.27 | $152.32 | $150.81 | $150.81 | $146.64 | 3,467 |
| 2016-04-06 | $152.05 | $152.31 | $151.12 | $152.31 | $148.10 | 3,033 |
| 2016-04-05 | $151.43 | $151.94 | $150.96 | $150.96 | $146.79 | 4,523 |
| 2016-04-04 | $154.48 | $154.48 | $152.56 | $152.56 | $148.34 | 2,290 |
| 2016-04-01 | $152.47 | $153.10 | $151.06 | $153.10 | $148.87 | 2,977 |
| 2016-03-31 | $152.26 | $153.00 | $152.26 | $152.74 | $148.52 | 6,547 |
| 2016-03-30 | $153.63 | $153.63 | $152.59 | $152.84 | $148.61 | 3,487 |
| 2016-03-29 | $149.85 | $151.19 | $149.85 | $151.19 | $147.01 | 24,669 |
| 2016-03-28 | $150.31 | $150.55 | $150.26 | $150.26 | $146.10 | 1,495 |
| 2016-03-24 | $149.60 | $149.98 | $149.55 | $149.98 | $145.83 | 2,908 |
| 2016-03-23 | $151.98 | $151.98 | $150.41 | $151.00 | $146.82 | 2,946 |
| 2016-03-22 | $150.75 | $151.80 | $150.75 | $151.07 | $146.89 | 6,175 |
| 2016-03-21 | $151.30 | $151.85 | $150.70 | $151.85 | $147.65 | 6,220 |
| 2016-03-18 | $151.22 | $151.32 | $150.89 | $151.11 | $146.93 | 4,419 |
| 2016-03-17 | $149.71 | $151.83 | $149.71 | $151.35 | $146.46 | 2,424 |
| 2016-03-16 | $149.66 | $149.66 | $149.25 | $149.25 | $144.43 | 2,526 |
| 2016-03-15 | $149.23 | $149.23 | $148.97 | $149.20 | $144.38 | 1,235 |
| 2016-03-14 | $149.37 | $150.15 | $149.27 | $149.94 | $145.10 | 1,387 |
| 2016-03-11 | $149.16 | $149.87 | $149.12 | $149.74 | $144.90 | 3,876 |
| 2016-03-10 | $148.67 | $148.67 | $147.14 | $147.40 | $142.64 | 2,878 |
| 2016-03-09 | $147.50 | $147.56 | $147.09 | $147.27 | $142.52 | 4,308 |
| 2016-03-08 | $147.49 | $147.78 | $146.57 | $146.57 | $141.84 | 3,538 |
| 2016-03-07 | $147.90 | $148.67 | $147.90 | $148.13 | $143.34 | 1,040 |
| 2016-03-04 | $147.83 | $148.59 | $147.83 | $148.17 | $143.38 | 2,787 |
| 2016-03-03 | $147.00 | $147.57 | $146.74 | $147.57 | $142.80 | 1,155 |
| 2016-03-02 | $146.95 | $146.95 | $145.75 | $146.58 | $141.85 | 7,497 |
| 2016-03-01 | $143.62 | $146.08 | $143.62 | $146.08 | $141.36 | 2,518 |
| 2016-02-29 | $144.40 | $144.40 | $143.83 | $143.83 | $139.19 | 866 |
| 2016-02-26 | $144.02 | $144.49 | $144.00 | $144.00 | $139.35 | 1,367 |
| 2016-02-25 | $142.59 | $143.33 | $142.59 | $143.33 | $138.70 | 1,468 |
| 2016-02-24 | $140.14 | $140.14 | $140.14 | $140.14 | $135.62 | 297 |
| 2016-02-23 | $142.75 | $143.43 | $141.69 | $142.10 | $137.51 | 2,403 |
| 2016-02-22 | $142.93 | $143.75 | $142.93 | $142.96 | $138.34 | 1,128 |
| 2016-02-19 | $140.69 | $141.38 | $140.54 | $141.38 | $136.81 | 2,095 |
| 2016-02-18 | $141.97 | $142.36 | $141.04 | $141.04 | $136.49 | 1,739 |
| 2016-02-17 | $139.34 | $141.82 | $139.34 | $141.75 | $137.17 | 1,167 |
| 2016-02-16 | $139.55 | $139.55 | $139.50 | $139.53 | $135.02 | 1,349 |
| 2016-02-12 | $135.28 | $137.17 | $135.28 | $137.17 | $132.74 | 1,240 |
| 2016-02-11 | $134.10 | $134.93 | $133.39 | $134.93 | $130.57 | 3,011 |
| 2016-02-10 | $137.58 | $137.63 | $136.15 | $136.19 | $131.79 | 2,697 |
| 2016-02-09 | $134.80 | $136.98 | $134.80 | $136.98 | $132.56 | 3,314 |
| 2016-02-08 | $136.59 | $136.59 | $134.60 | $136.40 | $131.99 | 7,283 |
| 2016-02-05 | $140.93 | $140.93 | $138.08 | $138.70 | $134.22 | 2,090 |
| 2016-02-04 | $142.10 | $142.10 | $140.81 | $140.81 | $136.26 | 3,938 |
| 2016-02-03 | $140.00 | $142.15 | $138.57 | $140.00 | $135.48 | 2,648 |
| 2016-02-02 | $145.61 | $145.61 | $140.12 | $140.64 | $136.10 | 3,382 |
| 2016-02-01 | $142.10 | $142.16 | $141.80 | $142.16 | $137.57 | 921 |
| 2016-01-29 | $141.08 | $142.85 | $141.08 | $142.71 | $138.10 | 2,673 |
| 2016-01-28 | $139.92 | $142.70 | $139.20 | $139.84 | $135.32 | 3,673 |
| 2016-01-27 | $140.63 | $141.02 | $140.60 | $140.79 | $136.24 | 4,652 |
| 2016-01-26 | $139.02 | $140.27 | $139.02 | $139.69 | $135.18 | 1,942 |
| 2016-01-25 | $139.89 | $139.89 | $139.46 | $139.46 | $134.96 | 1,005 |
| 2016-01-22 | $143.46 | $143.46 | $139.38 | $140.35 | $135.82 | 8,474 |
| 2016-01-21 | $136.91 | $139.20 | $136.91 | $137.66 | $133.21 | 3,033 |
| 2016-01-20 | $136.33 | $137.46 | $133.38 | $137.46 | $133.02 | 5,618 |
| 2016-01-19 | $140.06 | $140.06 | $137.81 | $139.02 | $134.53 | 6,412 |
| 2016-01-15 | $138.05 | $139.20 | $137.60 | $138.72 | $134.24 | 2,865 |
| 2016-01-14 | $140.39 | $141.84 | $138.88 | $141.56 | $136.99 | 5,623 |
| 2016-01-13 | $143.47 | $143.47 | $139.47 | $139.47 | $134.96 | 4,185 |
| 2016-01-12 | $143.74 | $143.81 | $141.88 | $142.79 | $138.17 | 2,927 |
| 2016-01-11 | $143.06 | $143.06 | $140.65 | $142.39 | $137.79 | 8,855 |
| 2016-01-08 | $144.67 | $144.69 | $141.96 | $141.96 | $137.38 | 4,972 |
| 2016-01-07 | $145.47 | $145.95 | $143.78 | $144.11 | $139.45 | 5,071 |
| 2016-01-06 | $147.46 | $147.62 | $146.80 | $147.08 | $142.33 | 4,229 |
| 2016-01-05 | $149.26 | $149.42 | $148.61 | $149.34 | $144.52 | 7,575 |
| 2016-01-04 | $149.15 | $149.15 | $147.56 | $148.81 | $144.00 | 17,993 |
| 2015-12-31 | $151.94 | $152.38 | $151.80 | $152.18 | $147.26 | 7,142 |
| 2015-12-30 | $153.45 | $153.79 | $152.74 | $152.74 | $147.81 | 8,544 |
| 2015-12-29 | $153.11 | $153.67 | $153.11 | $153.57 | $148.61 | 4,540 |
| 2015-12-28 | $151.81 | $152.35 | $151.26 | $152.27 | $147.35 | 4,051 |
| 2015-12-24 | $152.92 | $152.92 | $152.71 | $152.71 | $147.78 | 560 |
| 2015-12-23 | $151.50 | $152.87 | $151.50 | $152.87 | $147.93 | 3,805 |
| 2015-12-22 | $150.48 | $151.20 | $149.94 | $151.20 | $146.32 | 7,906 |
| 2015-12-21 | $149.42 | $149.60 | $148.62 | $148.62 | $143.82 | 1,857 |
| 2015-12-18 | $150.72 | $150.72 | $148.85 | $148.94 | $144.13 | 5,022 |
| 2015-12-17 | $152.71 | $152.84 | $152.39 | $152.39 | $146.73 | 5,531 |
| 2015-12-16 | $152.11 | $152.30 | $152.11 | $152.30 | $146.64 | 7,521 |
| 2015-12-15 | $151.95 | $152.29 | $151.63 | $151.72 | $146.08 | 3,793 |
| 2015-12-14 | $150.01 | $150.13 | $149.07 | $150.13 | $144.55 | 4,008 |
| 2015-12-11 | $151.33 | $151.33 | $149.48 | $149.61 | $144.05 | 19,865 |
| 2015-12-10 | $152.96 | $153.90 | $152.53 | $152.80 | $147.12 | 2,609 |
| 2015-12-09 | $152.01 | $152.01 | $151.86 | $151.86 | $146.22 | 1,349 |
| 2015-12-08 | $153.45 | $153.57 | $153.45 | $153.57 | $147.87 | 624 |
| 2015-12-07 | $155.33 | $155.33 | $153.77 | $153.78 | $148.07 | 1,502 |
| 2015-12-04 | $154.45 | $155.59 | $154.22 | $155.59 | $149.81 | 20,329 |
| 2015-12-03 | $155.51 | $155.51 | $152.36 | $152.79 | $147.11 | 5,749 |
| 2015-12-02 | $156.48 | $156.73 | $154.83 | $154.83 | $149.08 | 2,834 |
| 2015-12-01 | $156.09 | $156.34 | $156.09 | $156.34 | $150.53 | 684 |
| 2015-11-30 | $156.20 | $156.20 | $155.28 | $155.28 | $149.51 | 3,512 |
| 2015-11-27 | $155.68 | $155.76 | $155.68 | $155.76 | $149.97 | 656 |
| 2015-11-25 | $155.70 | $155.83 | $155.63 | $155.71 | $149.93 | 20,575 |
| 2015-11-24 | $155.07 | $155.63 | $155.07 | $155.63 | $149.85 | 1,149 |
| 2015-11-23 | $155.83 | $155.87 | $155.15 | $155.15 | $149.39 | 4,301 |
| 2015-11-20 | $155.36 | $155.36 | $155.36 | $155.36 | $149.59 | 364 |
| 2015-11-19 | $154.68 | $154.96 | $154.56 | $154.88 | $149.13 | 7,590 |
| 2015-11-18 | $153.19 | $154.71 | $153.19 | $154.71 | $148.96 | 2,052 |
| 2015-11-17 | $153.41 | $153.41 | $152.84 | $152.84 | $147.16 | 572 |
| 2015-11-16 | $150.38 | $152.06 | $150.38 | $152.06 | $146.41 | 1,380 |
| 2015-11-13 | $151.75 | $151.75 | $150.36 | $150.63 | $145.03 | 2,123 |
| 2015-11-12 | $153.11 | $153.11 | $151.95 | $151.95 | $146.30 | 2,728 |
| 2015-11-11 | $154.58 | $154.58 | $154.58 | $154.58 | $148.83 | 321 |
| 2015-11-10 | $153.98 | $155.12 | $153.98 | $154.99 | $149.23 | 4,170 |
| 2015-11-09 | $155.63 | $155.63 | $154.06 | $154.15 | $148.43 | 3,308 |
| 2015-11-06 | $156.42 | $156.42 | $155.11 | $155.94 | $150.15 | 3,807 |
| 2015-11-05 | $156.30 | $156.47 | $155.77 | $156.00 | $150.20 | 3,347 |
| 2015-11-04 | $156.72 | $156.72 | $156.72 | $156.72 | $150.90 | 67 |
| 2015-11-03 | $156.54 | $156.72 | $156.54 | $156.72 | $150.90 | 803 |
| 2015-11-02 | $156.43 | $156.43 | $155.75 | $155.75 | $149.97 | 1,049 |
| 2015-10-30 | $155.07 | $155.07 | $154.64 | $154.64 | $148.89 | 2,180 |
| 2015-10-29 | $155.42 | $155.42 | $154.85 | $154.89 | $149.13 | 677 |
| 2015-10-28 | $154.05 | $154.90 | $154.05 | $154.90 | $149.14 | 2,088 |
| 2015-10-27 | $153.35 | $153.35 | $153.35 | $153.35 | $147.66 | 769 |
| 2015-10-26 | $153.82 | $153.82 | $153.51 | $153.57 | $147.86 | 984 |
| 2015-10-23 | $153.42 | $154.04 | $153.42 | $154.01 | $148.29 | 1,230 |
| 2015-10-22 | $150.97 | $152.04 | $150.97 | $152.04 | $146.39 | 553 |
| 2015-10-21 | $150.96 | $151.30 | $150.96 | $151.30 | $145.68 | 2,937 |
| 2015-10-20 | $151.13 | $151.90 | $151.13 | $151.17 | $145.55 | 2,580 |
| 2015-10-19 | $151.23 | $151.51 | $151.22 | $151.51 | $145.88 | 2,403 |
| 2015-10-16 | $151.20 | $151.40 | $150.75 | $151.40 | $145.77 | 2,335 |
| 2015-10-15 | $149.38 | $150.98 | $149.38 | $150.98 | $145.37 | 1,443 |
| 2015-10-14 | $149.68 | $149.68 | $148.78 | $149.21 | $143.66 | 1,389 |
| 2015-10-13 | $150.43 | $150.43 | $149.69 | $149.70 | $144.14 | 1,797 |
| 2015-10-12 | $150.58 | $150.59 | $149.99 | $150.57 | $144.98 | 2,183 |
| 2015-10-09 | $150.71 | $150.71 | $149.78 | $150.54 | $144.95 | 13,029 |
| 2015-10-08 | $148.73 | $148.73 | $148.73 | $148.73 | $143.20 | 344 |
| 2015-10-07 | $147.87 | $148.62 | $147.87 | $148.62 | $143.10 | 1,687 |
| 2015-10-06 | $148.15 | $148.28 | $147.29 | $147.50 | $142.02 | 3,670 |
| 2015-10-05 | $146.32 | $147.54 | $146.32 | $147.54 | $142.06 | 1,797 |
| 2015-10-02 | $141.41 | $144.60 | $141.32 | $144.60 | $139.23 | 4,016 |
| 2015-10-01 | $142.83 | $142.87 | $141.75 | $142.84 | $137.53 | 5,415 |
| 2015-09-30 | $142.28 | $142.45 | $141.84 | $142.28 | $136.99 | 4,573 |
| 2015-09-29 | $140.65 | $141.01 | $139.80 | $140.50 | $135.28 | 2,345 |
| 2015-09-28 | $144.00 | $144.00 | $140.50 | $140.50 | $135.28 | 2,516 |
| 2015-09-25 | $145.20 | $145.68 | $144.19 | $144.27 | $138.91 | 1,482 |
| 2015-09-24 | $143.20 | $143.60 | $143.20 | $143.35 | $138.02 | 1,218 |
| 2015-09-23 | $145.57 | $145.66 | $144.72 | $144.78 | $139.40 | 3,591 |
| 2015-09-22 | $145.72 | $145.86 | $144.62 | $145.22 | $139.82 | 3,493 |
| 2015-09-21 | $147.31 | $148.26 | $146.74 | $147.00 | $141.54 | 3,226 |
| 2015-09-18 | $147.83 | $148.18 | $147.35 | $147.43 | $141.95 | 2,110 |
| 2015-09-17 | $150.44 | $151.35 | $150.37 | $151.35 | $144.86 | 3,870 |
| 2015-09-16 | $149.25 | $150.36 | $149.25 | $150.36 | $143.92 | 6,600 |
| 2015-09-15 | $148.26 | $149.46 | $148.26 | $148.88 | $142.50 | 6,480 |
| 2015-09-14 | $146.87 | $146.87 | $146.81 | $146.87 | $140.58 | 1,421 |
| 2015-09-11 | $146.42 | $147.28 | $146.42 | $147.28 | $140.97 | 1,242 |
| 2015-09-10 | $146.11 | $147.47 | $146.07 | $147.47 | $141.15 | 1,141 |
| 2015-09-09 | $149.46 | $149.46 | $147.36 | $147.54 | $141.22 | 17,426 |
| 2015-09-08 | $146.97 | $147.79 | $146.69 | $147.79 | $141.46 | 3,241 |
| 2015-09-04 | $145.00 | $145.56 | $145.00 | $145.50 | $139.27 | 3,734 |
| 2015-09-03 | $147.43 | $147.57 | $146.47 | $146.47 | $140.19 | 2,375 |
| 2015-09-02 | $145.78 | $146.04 | $145.07 | $146.04 | $139.78 | 3,776 |
| 2015-09-01 | $144.26 | $146.11 | $143.06 | $143.37 | $137.23 | 10,890 |
| 2015-08-31 | $148.49 | $148.49 | $148.22 | $148.34 | $141.98 | 2,177 |
| 2015-08-28 | $148.61 | $149.60 | $148.61 | $149.03 | $142.64 | 3,129 |
| 2015-08-27 | $147.89 | $149.50 | $146.74 | $147.21 | $140.90 | 3,592 |
| 2015-08-26 | $144.31 | $145.91 | $141.50 | $145.62 | $139.38 | 22,749 |
| 2015-08-25 | $142.93 | $145.73 | $142.13 | $142.13 | $136.04 | 11,622 |
SPDRR RUSSELL 3000 ETF (THRK) News Headlines
Recent SPDRR RUSSELL 3000 ETF (THRK) News
Similar Companies to SPDRR RUSSELL 3000 ETF (THRK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |