SPDR RUSSELL 2000 R ETF (TWOK) Exchange: NYSE ARCA
Data as of May 3, 2024
$88.43 ($-0.12) -0.14%
SPDR RUSSELL 2000 R ETF - Daily Information
Click for more stock information on SPDR RUSSELL 2000 R ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $88.90 |
| Previous Close | $88.43 |
| High | $88.90 |
| Low | $88.31 |
| Adjusted Open | $88.90 |
| Previous Adjusted Close | $88.43 |
| Adjusted High | $88.90 |
| Adjusted Low | $88.31 |
About SPDR RUSSELL 2000 R ETF (TWOK)
DELISTED - In seeking to track the performance of the Russell 2000® 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-cap segment of the U.S. equity market. The Index is a subset of the Russell 3000® Index representing approximately 10% of the total market capitalization of the Russell 3000® Index. The Index includes approximately 2000 of the smallest securities, based on a combination of their market cap and current index membership. The Index is constructed to provide a comprehensive and unbiased small-cap barometer and is completely reconstituted annually to ensure larger stocks do not distort the performance and characteristics of the true small-cap opportunity set. As of August 31, 2016, a significant portion of the Index comprised companies in the financial sector, although this may change from time to time. As of August 31, 2016, the Index comprised 1,979 securities.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 SPDR RUSSELL 2000 R ETF (TWOK)
Historical Stock Data for SPDR RUSSELL 2000 R ETF (TWOK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-13 | $88.90 | $88.90 | $88.31 | $88.43 | $88.43 | 15,766 |
| 2017-10-12 | $88.53 | $88.73 | $88.33 | $88.55 | $88.55 | 6,300 |
| 2017-10-11 | $88.89 | $88.89 | $88.39 | $88.45 | $88.45 | 52,007 |
| 2017-10-10 | $89.05 | $89.05 | $88.38 | $88.50 | $88.50 | 58,373 |
| 2017-10-09 | $88.81 | $88.81 | $88.34 | $88.34 | $88.34 | 8,974 |
| 2017-10-06 | $88.91 | $88.97 | $88.57 | $88.68 | $88.68 | 6,464 |
| 2017-10-05 | $88.76 | $89.07 | $88.70 | $88.98 | $88.98 | 10,485 |
| 2017-10-04 | $88.97 | $89.12 | $88.38 | $88.73 | $88.73 | 25,518 |
| 2017-10-03 | $88.96 | $88.96 | $88.36 | $88.77 | $88.77 | 22,223 |
| 2017-10-02 | $87.89 | $88.60 | $87.60 | $88.55 | $88.55 | 19,074 |
| 2017-09-29 | $87.48 | $87.83 | $87.45 | $87.52 | $87.52 | 6,392 |
| 2017-09-28 | $86.97 | $87.56 | $86.78 | $87.56 | $87.56 | 11,957 |
| 2017-09-27 | $86.19 | $87.39 | $85.96 | $87.28 | $87.28 | 5,923 |
| 2017-09-26 | $85.45 | $85.84 | $85.39 | $85.63 | $85.63 | 5,719 |
| 2017-09-25 | $85.32 | $85.32 | $84.73 | $85.30 | $85.30 | 6,847 |
| 2017-09-22 | $84.47 | $85.27 | $84.47 | $85.01 | $85.01 | 3,265 |
| 2017-09-21 | $84.90 | $85.11 | $84.60 | $84.60 | $84.60 | 9,860 |
| 2017-09-20 | $84.40 | $85.00 | $84.40 | $84.94 | $84.94 | 5,385 |
| 2017-09-19 | $84.94 | $84.94 | $84.39 | $84.54 | $84.54 | 8,615 |
| 2017-09-18 | $84.10 | $84.79 | $84.10 | $84.63 | $84.63 | 6,358 |
| 2017-09-15 | $83.44 | $84.10 | $83.44 | $84.10 | $84.10 | 6,824 |
| 2017-09-14 | $84.04 | $84.05 | $83.77 | $83.80 | $83.52 | 4,281 |
| 2017-09-13 | $83.59 | $84.13 | $83.59 | $84.09 | $83.81 | 5,806 |
| 2017-09-12 | $83.56 | $83.90 | $83.56 | $83.90 | $83.62 | 27,443 |
| 2017-09-11 | $82.73 | $83.35 | $82.73 | $83.26 | $82.98 | 3,227 |
| 2017-09-08 | $82.04 | $82.55 | $82.04 | $82.29 | $82.01 | 3,947 |
| 2017-09-07 | $82.24 | $82.39 | $82.16 | $82.37 | $82.09 | 5,500 |
| 2017-09-06 | $82.63 | $82.75 | $82.26 | $82.63 | $82.35 | 10,313 |
| 2017-09-05 | $83.07 | $83.25 | $82.13 | $82.48 | $82.20 | 15,101 |
| 2017-09-01 | $82.80 | $83.25 | $82.80 | $83.25 | $82.97 | 4,327 |
| 2017-08-31 | $82.73 | $82.85 | $82.56 | $82.77 | $82.49 | 78,753 |
| 2017-08-30 | $81.42 | $81.98 | $81.42 | $81.97 | $81.69 | 4,513 |
| 2017-08-29 | $81.10 | $81.50 | $81.10 | $81.49 | $81.22 | 5,581 |
| 2017-08-28 | $81.23 | $81.45 | $80.98 | $81.45 | $81.18 | 9,872 |
| 2017-08-25 | $81.02 | $81.23 | $80.90 | $81.08 | $80.81 | 4,918 |
| 2017-08-24 | $80.79 | $80.96 | $80.61 | $80.78 | $80.51 | 3,698 |
| 2017-08-23 | $80.28 | $80.83 | $80.20 | $80.42 | $80.15 | 10,360 |
| 2017-08-22 | $79.87 | $80.72 | $79.87 | $80.60 | $80.33 | 6,592 |
| 2017-08-21 | $79.63 | $79.92 | $79.39 | $79.89 | $79.62 | 12,858 |
| 2017-08-18 | $79.63 | $80.06 | $79.19 | $79.91 | $79.64 | 13,856 |
| 2017-08-17 | $81.20 | $81.20 | $79.77 | $79.80 | $79.53 | 11,441 |
| 2017-08-16 | $81.77 | $81.92 | $81.25 | $81.43 | $81.16 | 7,142 |
| 2017-08-15 | $82.05 | $82.05 | $81.37 | $81.51 | $81.24 | 4,050 |
| 2017-08-14 | $81.45 | $82.10 | $81.45 | $82.10 | $81.82 | 9,170 |
| 2017-08-11 | $80.87 | $80.88 | $80.43 | $80.69 | $80.42 | 9,224 |
| 2017-08-10 | $81.99 | $81.99 | $80.69 | $80.70 | $80.43 | 11,554 |
| 2017-08-09 | $82.58 | $82.58 | $81.89 | $82.25 | $81.97 | 15,066 |
| 2017-08-08 | $82.98 | $83.85 | $82.74 | $82.96 | $82.68 | 4,918 |
| 2017-08-07 | $83.25 | $83.38 | $82.77 | $83.15 | $82.87 | 7,398 |
| 2017-08-04 | $82.59 | $83.07 | $82.59 | $83.07 | $82.79 | 11,160 |
| 2017-08-03 | $83.07 | $83.07 | $82.49 | $82.70 | $82.42 | 8,677 |
| 2017-08-02 | $83.79 | $83.79 | $82.82 | $83.12 | $82.84 | 7,815 |
| 2017-08-01 | $84.00 | $84.03 | $83.55 | $84.02 | $83.74 | 11,160 |
| 2017-07-31 | $84.41 | $84.41 | $83.61 | $83.84 | $83.56 | 4,558 |
| 2017-07-28 | $84.01 | $84.29 | $83.67 | $84.09 | $83.81 | 13,340 |
| 2017-07-27 | $84.72 | $85.04 | $84.00 | $84.35 | $84.07 | 14,825 |
| 2017-07-26 | $85.23 | $85.23 | $84.69 | $84.83 | $84.54 | 11,339 |
| 2017-07-25 | $85.22 | $85.44 | $84.97 | $85.34 | $85.05 | 7,019 |
| 2017-07-24 | $84.22 | $84.63 | $84.17 | $84.63 | $84.35 | 5,802 |
| 2017-07-21 | $84.90 | $84.90 | $84.28 | $84.52 | $84.24 | 98,625 |
| 2017-07-20 | $84.90 | $84.94 | $84.58 | $84.67 | $84.39 | 5,533 |
| 2017-07-19 | $84.18 | $84.74 | $84.18 | $84.61 | $84.33 | 9,257 |
| 2017-07-18 | $83.96 | $83.96 | $83.52 | $83.90 | $83.62 | 13,256 |
| 2017-07-17 | $84.00 | $84.21 | $83.89 | $83.93 | $83.65 | 34,003 |
| 2017-07-14 | $83.76 | $84.19 | $83.71 | $83.91 | $83.63 | 55,240 |
| 2017-07-13 | $83.65 | $83.65 | $83.16 | $83.38 | $83.10 | 4,207 |
| 2017-07-12 | $83.80 | $83.93 | $83.38 | $83.68 | $83.40 | 9,229 |
| 2017-07-11 | $82.91 | $82.97 | $82.40 | $82.97 | $82.69 | 6,905 |
| 2017-07-10 | $82.74 | $83.20 | $82.52 | $82.94 | $82.66 | 6,110 |
| 2017-07-07 | $82.42 | $83.07 | $82.33 | $83.04 | $82.76 | 5,325 |
| 2017-07-06 | $82.82 | $82.98 | $82.16 | $82.36 | $82.08 | 7,811 |
| 2017-07-05 | $83.70 | $83.70 | $82.92 | $83.42 | $83.14 | 5,756 |
| 2017-07-03 | $83.47 | $83.85 | $83.47 | $83.70 | $83.42 | 3,631 |
| 2017-06-30 | $83.38 | $83.45 | $83.09 | $83.29 | $83.01 | 6,135 |
| 2017-06-29 | $83.77 | $83.77 | $82.51 | $83.04 | $82.76 | 10,357 |
| 2017-06-28 | $83.00 | $83.76 | $82.84 | $83.74 | $83.46 | 8,629 |
| 2017-06-27 | $82.91 | $83.29 | $82.36 | $82.40 | $82.12 | 16,587 |
| 2017-06-26 | $83.28 | $83.28 | $82.55 | $83.16 | $82.88 | 7,627 |
| 2017-06-23 | $82.72 | $83.17 | $82.72 | $83.11 | $82.83 | 6,179 |
| 2017-06-22 | $82.05 | $82.60 | $81.93 | $82.54 | $82.26 | 5,741 |
| 2017-06-21 | $82.38 | $82.79 | $82.14 | $82.24 | $81.96 | 4,550 |
| 2017-06-20 | $83.20 | $83.20 | $82.38 | $82.42 | $82.14 | 8,988 |
| 2017-06-19 | $83.04 | $83.40 | $82.85 | $83.26 | $82.98 | 27,639 |
| 2017-06-16 | $82.82 | $82.82 | $82.19 | $82.72 | $82.44 | 5,455 |
| 2017-06-15 | $82.85 | $83.20 | $82.66 | $83.17 | $82.60 | 6,382 |
| 2017-06-14 | $83.51 | $83.71 | $83.20 | $83.59 | $83.02 | 14,275 |
| 2017-06-13 | $83.80 | $84.09 | $83.72 | $84.07 | $83.49 | 30,232 |
| 2017-06-12 | $83.86 | $83.86 | $83.44 | $83.61 | $83.04 | 24,227 |
| 2017-06-09 | $83.45 | $84.53 | $83.45 | $83.56 | $82.99 | 313,690 |
| 2017-06-08 | $82.07 | $83.51 | $82.07 | $83.26 | $82.69 | 5,425 |
| 2017-06-07 | $82.09 | $82.43 | $81.95 | $82.19 | $81.63 | 3,354 |
| 2017-06-06 | $81.62 | $82.55 | $81.38 | $82.15 | $81.59 | 7,249 |
| 2017-06-05 | $82.84 | $82.84 | $82.27 | $82.27 | $81.71 | 6,593 |
| 2017-06-02 | $82.22 | $83.23 | $82.22 | $82.81 | $82.24 | 4,442 |
| 2017-06-01 | $80.72 | $82.26 | $80.72 | $82.26 | $81.70 | 5,870 |
| 2017-05-31 | $79.62 | $80.72 | $79.62 | $80.69 | $80.14 | 6,424 |
| 2017-05-30 | $80.94 | $80.94 | $80.79 | $80.79 | $80.24 | 3,395 |
| 2017-05-26 | $81.00 | $81.43 | $80.87 | $81.37 | $80.81 | 7,253 |
| 2017-05-25 | $81.70 | $81.70 | $81.20 | $81.45 | $80.89 | 5,464 |
| 2017-05-24 | $81.40 | $81.53 | $81.00 | $81.41 | $80.85 | 4,800 |
| 2017-05-23 | $81.19 | $81.41 | $80.78 | $81.30 | $80.74 | 5,920 |
| 2017-05-22 | $80.74 | $81.03 | $80.50 | $80.87 | $80.31 | 22,531 |
| 2017-05-19 | $80.35 | $80.74 | $80.30 | $80.45 | $79.90 | 4,920 |
| 2017-05-18 | $79.58 | $80.22 | $79.51 | $80.12 | $79.57 | 13,394 |
| 2017-05-17 | $80.65 | $80.89 | $79.67 | $79.69 | $79.14 | 16,179 |
| 2017-05-16 | $82.33 | $82.33 | $81.67 | $82.14 | $81.58 | 65,312 |
| 2017-05-15 | $81.84 | $82.40 | $81.77 | $82.07 | $81.51 | 7,850 |
| 2017-05-12 | $81.29 | $81.51 | $81.16 | $81.39 | $80.83 | 8,011 |
| 2017-05-11 | $81.77 | $82.01 | $81.06 | $81.87 | $81.31 | 6,201 |
| 2017-05-10 | $81.64 | $82.45 | $81.64 | $82.41 | $81.84 | 8,002 |
| 2017-05-09 | $82.20 | $82.20 | $81.69 | $81.69 | $81.13 | 26,210 |
| 2017-05-08 | $81.99 | $81.99 | $81.62 | $81.74 | $81.18 | 10,836 |
| 2017-05-05 | $81.63 | $82.07 | $81.57 | $82.07 | $81.51 | 3,444 |
| 2017-05-04 | $81.88 | $81.88 | $81.07 | $81.62 | $81.06 | 10,625 |
| 2017-05-03 | $81.75 | $81.78 | $81.50 | $81.66 | $81.10 | 16,894 |
| 2017-05-02 | $82.77 | $82.77 | $82.04 | $82.18 | $81.62 | 11,676 |
| 2017-05-01 | $82.78 | $82.97 | $82.26 | $82.60 | $82.03 | 5,344 |
| 2017-04-28 | $83.54 | $83.54 | $82.24 | $82.33 | $81.76 | 9,150 |
| 2017-04-27 | $83.83 | $83.83 | $83.09 | $83.34 | $82.77 | 9,713 |
| 2017-04-26 | $83.01 | $83.85 | $83.01 | $83.29 | $82.72 | 7,095 |
| 2017-04-25 | $82.88 | $83.14 | $82.88 | $82.88 | $82.31 | 7,221 |
| 2017-04-24 | $82.05 | $82.30 | $81.96 | $82.09 | $81.53 | 9,381 |
| 2017-04-21 | $81.03 | $81.22 | $80.85 | $81.18 | $80.62 | 12,259 |
| 2017-04-20 | $80.65 | $81.44 | $80.56 | $81.44 | $80.88 | 10,039 |
| 2017-04-19 | $80.47 | $80.75 | $80.16 | $80.26 | $79.71 | 74,307 |
| 2017-04-18 | $79.60 | $80.03 | $79.59 | $79.93 | $79.38 | 4,472 |
| 2017-04-17 | $79.16 | $79.89 | $79.10 | $79.85 | $79.30 | 10,881 |
| 2017-04-13 | $79.61 | $80.08 | $78.93 | $78.93 | $78.39 | 12,016 |
| 2017-04-12 | $80.99 | $80.99 | $79.74 | $79.75 | $79.20 | 7,298 |
| 2017-04-11 | $80.28 | $81.02 | $79.97 | $81.02 | $80.46 | 14,999 |
| 2017-04-10 | $79.96 | $80.95 | $79.96 | $80.18 | $79.63 | 9,946 |
| 2017-04-07 | $80.15 | $80.27 | $79.97 | $80.11 | $79.56 | 7,555 |
| 2017-04-06 | $79.75 | $80.20 | $79.20 | $80.02 | $79.47 | 10,526 |
| 2017-04-05 | $80.82 | $80.95 | $79.51 | $79.51 | $78.96 | 33,972 |
| 2017-04-04 | $80.12 | $80.67 | $80.12 | $80.26 | $79.71 | 25,849 |
| 2017-04-03 | $81.71 | $81.71 | $80.26 | $80.31 | $79.76 | 5,079 |
| 2017-03-31 | $81.50 | $81.67 | $81.35 | $81.55 | $80.99 | 77,323 |
| 2017-03-30 | $80.76 | $81.21 | $80.76 | $81.21 | $80.65 | 5,324 |
| 2017-03-29 | $80.41 | $80.65 | $80.07 | $80.63 | $80.08 | 6,320 |
| 2017-03-28 | $79.77 | $80.39 | $79.40 | $80.34 | $79.79 | 6,611 |
| 2017-03-27 | $77.84 | $79.86 | $77.84 | $79.80 | $79.25 | 12,223 |
| 2017-03-24 | $79.94 | $80.16 | $79.59 | $79.59 | $79.04 | 9,940 |
| 2017-03-23 | $79.20 | $79.90 | $79.20 | $79.71 | $79.16 | 9,396 |
| 2017-03-22 | $79.19 | $79.19 | $78.38 | $78.96 | $78.42 | 11,700 |
| 2017-03-21 | $81.72 | $81.72 | $78.92 | $78.92 | $78.38 | 9,820 |
| 2017-03-20 | $81.66 | $81.66 | $81.11 | $81.11 | $80.55 | 10,410 |
| 2017-03-17 | $81.69 | $81.78 | $81.15 | $81.66 | $81.10 | 7,466 |
| 2017-03-16 | $81.53 | $81.71 | $81.36 | $81.45 | $80.66 | 4,693 |
| 2017-03-15 | $80.44 | $81.38 | $80.44 | $81.36 | $80.57 | 8,972 |
| 2017-03-14 | $80.33 | $80.34 | $79.67 | $80.34 | $79.56 | 10,312 |
| 2017-03-13 | $80.14 | $80.87 | $80.14 | $80.48 | $79.70 | 13,690 |
| 2017-03-10 | $80.73 | $80.73 | $79.87 | $80.25 | $79.48 | 11,407 |
| 2017-03-09 | $80.36 | $80.65 | $79.77 | $80.03 | $79.26 | 323,675 |
| 2017-03-08 | $81.30 | $81.30 | $80.45 | $80.45 | $79.67 | 13,146 |
| 2017-03-07 | $81.46 | $81.54 | $80.80 | $80.80 | $80.02 | 17,560 |
| 2017-03-06 | $81.55 | $81.64 | $81.10 | $81.59 | $80.80 | 16,648 |
| 2017-03-03 | $82.32 | $82.32 | $81.53 | $82.09 | $81.30 | 15,769 |
| 2017-03-02 | $82.79 | $82.80 | $82.18 | $82.18 | $81.39 | 24,199 |
| 2017-03-01 | $82.50 | $83.25 | $82.50 | $82.99 | $82.19 | 23,544 |
| 2017-02-28 | $82.25 | $82.38 | $81.44 | $81.61 | $80.82 | 26,700 |
| 2017-02-27 | $82.00 | $82.79 | $82.00 | $82.79 | $81.99 | 13,066 |
| 2017-02-24 | $81.45 | $81.99 | $81.45 | $81.95 | $81.16 | 11,847 |
| 2017-02-23 | $82.21 | $82.38 | $81.57 | $82.08 | $81.29 | 17,469 |
| 2017-02-22 | $82.69 | $82.82 | $82.40 | $82.47 | $81.67 | 10,901 |
| 2017-02-21 | $82.47 | $83.04 | $82.47 | $82.89 | $82.09 | 15,985 |
| 2017-02-17 | $81.88 | $82.37 | $81.88 | $82.37 | $81.57 | 12,146 |
| 2017-02-16 | $82.70 | $82.70 | $81.83 | $82.26 | $81.47 | 14,076 |
| 2017-02-15 | $81.98 | $82.67 | $81.86 | $82.54 | $81.74 | 12,609 |
| 2017-02-14 | $82.00 | $82.05 | $81.64 | $81.98 | $81.19 | 48,452 |
| 2017-02-13 | $81.81 | $82.24 | $81.66 | $81.67 | $80.88 | 25,616 |
| 2017-02-10 | $81.79 | $81.85 | $81.25 | $81.63 | $80.84 | 28,436 |
| 2017-02-09 | $80.25 | $81.14 | $80.25 | $80.97 | $80.19 | 64,632 |
| 2017-02-08 | $79.87 | $79.91 | $79.24 | $79.87 | $79.10 | 21,939 |
| 2017-02-07 | $80.58 | $80.60 | $79.75 | $80.02 | $79.25 | 28,989 |
| 2017-02-06 | $80.92 | $80.92 | $80.06 | $80.33 | $79.55 | 28,422 |
| 2017-02-03 | $80.17 | $80.98 | $80.17 | $80.98 | $80.20 | 29,192 |
| 2017-02-02 | $79.44 | $80.15 | $79.44 | $79.68 | $78.91 | 18,702 |
| 2017-02-01 | $80.85 | $80.85 | $79.65 | $79.82 | $79.05 | 23,733 |
| 2017-01-31 | $79.07 | $79.69 | $79.07 | $79.69 | $78.92 | 13,124 |
| 2017-01-30 | $80.11 | $80.11 | $78.89 | $79.43 | $78.66 | 10,163 |
| 2017-01-27 | $81.18 | $81.18 | $80.18 | $80.39 | $79.61 | 9,914 |
| 2017-01-26 | $81.26 | $81.26 | $80.59 | $80.75 | $79.97 | 10,967 |
| 2017-01-25 | $80.97 | $81.32 | $80.97 | $81.11 | $80.33 | 20,486 |
| 2017-01-24 | $79.44 | $80.60 | $79.44 | $80.44 | $79.66 | 18,177 |
| 2017-01-23 | $79.53 | $79.53 | $78.71 | $79.23 | $78.47 | 17,229 |
| 2017-01-20 | $79.00 | $79.84 | $79.00 | $79.50 | $78.73 | 17,715 |
| 2017-01-19 | $79.16 | $79.27 | $78.76 | $79.04 | $78.28 | 7,739 |
| 2017-01-18 | $79.92 | $79.92 | $79.43 | $79.71 | $78.94 | 26,400 |
| 2017-01-17 | $80.73 | $80.77 | $79.40 | $79.40 | $78.63 | 20,593 |
| 2017-01-13 | $80.40 | $81.20 | $80.40 | $80.71 | $79.93 | 30,212 |
| 2017-01-12 | $80.71 | $80.71 | $79.07 | $80.34 | $79.56 | 493,573 |
| 2017-01-11 | $80.78 | $80.78 | $80.06 | $80.55 | $79.77 | 72,494 |
| 2017-01-10 | $80.08 | $80.57 | $79.70 | $80.53 | $79.75 | 22,698 |
| 2017-01-09 | $80.36 | $80.36 | $79.54 | $79.77 | $79.00 | 16,290 |
| 2017-01-06 | $80.68 | $80.77 | $80.19 | $80.19 | $79.42 | 19,117 |
| 2017-01-05 | $81.53 | $81.53 | $80.18 | $80.59 | $79.81 | 25,438 |
| 2017-01-04 | $80.69 | $81.62 | $80.62 | $81.53 | $80.74 | 34,613 |
| 2017-01-03 | $80.71 | $80.89 | $79.51 | $80.02 | $79.25 | 25,346 |
| 2016-12-30 | $80.24 | $80.24 | $79.49 | $79.62 | $78.85 | 10,211 |
| 2016-12-29 | $80.01 | $80.24 | $79.63 | $79.84 | $79.07 | 9,499 |
| 2016-12-28 | $81.18 | $81.18 | $79.71 | $79.72 | $78.95 | 15,699 |
| 2016-12-27 | $80.76 | $81.19 | $80.69 | $80.71 | $79.93 | 10,967 |
| 2016-12-23 | $79.83 | $80.44 | $79.83 | $80.44 | $79.66 | 5,382 |
| 2016-12-22 | $80.63 | $80.88 | $79.68 | $79.85 | $79.08 | 24,944 |
| 2016-12-21 | $81.25 | $81.25 | $80.78 | $80.90 | $80.12 | 17,623 |
| 2016-12-20 | $80.95 | $81.52 | $80.81 | $81.26 | $80.48 | 32,370 |
| 2016-12-19 | $80.47 | $80.64 | $80.03 | $80.42 | $79.64 | 10,009 |
| 2016-12-16 | $80.42 | $81.00 | $79.95 | $80.07 | $79.30 | 23,245 |
| 2016-12-15 | $80.40 | $81.17 | $80.35 | $80.35 | $79.16 | 10,850 |
| 2016-12-14 | $80.97 | $82.99 | $79.83 | $80.00 | $78.82 | 14,940 |
| 2016-12-13 | $81.28 | $81.40 | $80.64 | $81.00 | $79.81 | 20,350 |
| 2016-12-12 | $81.97 | $81.97 | $80.75 | $80.88 | $79.69 | 169,983 |
| 2016-12-09 | $82.30 | $82.30 | $81.59 | $81.86 | $80.65 | 25,780 |
| 2016-12-08 | $80.88 | $81.73 | $80.56 | $81.71 | $80.50 | 13,904 |
| 2016-12-07 | $79.93 | $80.61 | $79.41 | $80.48 | $79.29 | 14,692 |
| 2016-12-06 | $79.22 | $79.78 | $78.61 | $79.73 | $78.55 | 10,965 |
| 2016-12-05 | $78.21 | $78.84 | $78.21 | $78.84 | $77.68 | 22,074 |
| 2016-12-02 | $77.63 | $77.67 | $77.24 | $77.47 | $76.33 | 8,600 |
| 2016-12-01 | $78.52 | $78.52 | $77.16 | $77.34 | $76.20 | 16,062 |
| 2016-11-30 | $78.84 | $78.85 | $77.94 | $78.00 | $76.85 | 63,474 |
| 2016-11-29 | $78.43 | $78.75 | $78.31 | $78.31 | $77.15 | 10,905 |
| 2016-11-28 | $79.56 | $79.56 | $78.28 | $78.28 | $77.13 | 8,114 |
| 2016-11-25 | $79.32 | $79.43 | $79.03 | $79.43 | $78.26 | 24,958 |
| 2016-11-23 | $78.11 | $79.15 | $78.11 | $79.09 | $77.92 | 27,296 |
| 2016-11-22 | $78.26 | $78.68 | $78.00 | $78.68 | $77.52 | 18,463 |
| 2016-11-21 | $77.99 | $78.15 | $77.36 | $77.96 | $76.81 | 18,100 |
| 2016-11-18 | $77.31 | $77.56 | $77.25 | $77.54 | $76.39 | 7,933 |
| 2016-11-17 | $77.44 | $77.44 | $76.92 | $77.19 | $76.05 | 9,812 |
| 2016-11-16 | $76.76 | $76.82 | $76.53 | $76.78 | $75.65 | 23,196 |
| 2016-11-15 | $76.05 | $76.95 | $76.05 | $76.79 | $75.66 | 47,197 |
| 2016-11-14 | $76.33 | $76.70 | $76.10 | $76.39 | $75.27 | 15,965 |
| 2016-11-11 | $73.46 | $75.70 | $73.46 | $75.63 | $74.51 | 6,545 |
| 2016-11-10 | $73.92 | $74.16 | $72.63 | $73.95 | $72.86 | 24,378 |
| 2016-11-09 | $70.20 | $72.59 | $69.95 | $72.52 | $71.45 | 34,387 |
| 2016-11-08 | $69.86 | $70.54 | $69.86 | $70.26 | $69.22 | 5,374 |
| 2016-11-07 | $69.61 | $70.25 | $69.61 | $70.17 | $69.13 | 23,024 |
| 2016-11-04 | $68.25 | $69.02 | $68.25 | $68.43 | $67.42 | 17,463 |
| 2016-11-03 | $68.69 | $68.70 | $68.28 | $68.38 | $67.37 | 28,585 |
| 2016-11-02 | $68.99 | $69.24 | $68.37 | $68.67 | $67.65 | 16,125 |
| 2016-11-01 | $70.37 | $70.37 | $69.01 | $69.39 | $68.37 | 5,194 |
| 2016-10-31 | $70.08 | $70.20 | $69.90 | $70.20 | $69.17 | 11,241 |
| 2016-10-28 | $70.02 | $70.42 | $69.73 | $69.82 | $68.79 | 3,668 |
| 2016-10-27 | $70.32 | $70.65 | $70.03 | $70.03 | $69.00 | 10,559 |
| 2016-10-26 | $71.30 | $71.31 | $70.77 | $70.77 | $69.72 | 16,904 |
| 2016-10-25 | $72.12 | $72.12 | $71.50 | $71.55 | $70.49 | 3,374 |
| 2016-10-24 | $72.14 | $72.21 | $72.00 | $72.14 | $71.07 | 4,168 |
| 2016-10-21 | $71.71 | $71.76 | $71.53 | $71.59 | $70.54 | 3,411 |
| 2016-10-20 | $71.84 | $71.93 | $71.55 | $71.77 | $70.71 | 6,678 |
| 2016-10-19 | $71.65 | $72.28 | $71.55 | $72.21 | $71.14 | 4,053 |
| 2016-10-18 | $71.70 | $72.01 | $71.48 | $71.79 | $70.73 | 3,927 |
| 2016-10-17 | $71.30 | $71.48 | $71.28 | $71.34 | $70.29 | 2,394 |
| 2016-10-14 | $71.53 | $71.65 | $71.49 | $71.49 | $70.43 | 1,561 |
| 2016-10-13 | $71.34 | $71.89 | $71.34 | $71.42 | $70.37 | 7,613 |
| 2016-10-12 | $72.23 | $72.52 | $72.23 | $72.28 | $71.21 | 3,530 |
| 2016-10-11 | $72.58 | $72.62 | $71.84 | $72.31 | $71.24 | 951,122 |
| 2016-10-10 | $73.35 | $73.80 | $73.35 | $73.69 | $72.60 | 4,196 |
| 2016-10-07 | $73.11 | $73.16 | $72.40 | $72.76 | $71.69 | 7,539 |
| 2016-10-06 | $72.92 | $73.35 | $72.75 | $73.35 | $72.26 | 10,019 |
| 2016-10-05 | $73.16 | $73.78 | $73.16 | $73.49 | $72.41 | 1,528 |
| 2016-10-04 | $73.47 | $73.50 | $72.74 | $72.93 | $71.85 | 14,225 |
| 2016-10-03 | $73.52 | $73.52 | $72.94 | $73.37 | $72.29 | 20,565 |
| 2016-09-30 | $73.17 | $73.88 | $73.17 | $73.88 | $72.79 | 2,580 |
| 2016-09-29 | $73.69 | $73.69 | $72.67 | $72.90 | $71.82 | 2,812 |
| 2016-09-28 | $73.27 | $73.77 | $73.16 | $73.77 | $72.68 | 2,279 |
| 2016-09-27 | $72.95 | $73.26 | $72.92 | $73.12 | $72.04 | 2,207 |
| 2016-09-26 | $73.02 | $73.12 | $73.02 | $73.07 | $71.99 | 1,956 |
| 2016-09-23 | $74.35 | $74.35 | $73.84 | $73.85 | $72.76 | 9,681 |
| 2016-09-22 | $73.99 | $74.21 | $73.99 | $74.05 | $72.96 | 2,702 |
| 2016-09-21 | $72.58 | $73.13 | $72.25 | $73.13 | $72.05 | 2,111 |
| 2016-09-20 | $72.67 | $72.67 | $72.18 | $72.26 | $71.19 | 3,979 |
| 2016-09-19 | $72.38 | $72.86 | $72.18 | $72.46 | $71.39 | 2,970 |
| 2016-09-16 | $72.06 | $72.06 | $71.51 | $71.81 | $70.75 | 1,435 |
| 2016-09-15 | $71.70 | $72.21 | $71.70 | $72.20 | $70.87 | 1,511 |
| 2016-09-14 | $71.52 | $71.64 | $71.33 | $71.50 | $70.18 | 3,312 |
| 2016-09-13 | $71.83 | $71.83 | $71.11 | $71.47 | $70.15 | 8,607 |
| 2016-09-12 | $71.44 | $72.85 | $71.44 | $72.85 | $71.51 | 5,233 |
| 2016-09-09 | $73.83 | $73.83 | $72.15 | $72.15 | $70.82 | 2,990 |
| 2016-09-08 | $73.81 | $74.25 | $73.81 | $74.12 | $72.76 | 4,457 |
| 2016-09-07 | $73.93 | $74.16 | $73.90 | $74.16 | $72.79 | 4,818 |
| 2016-09-06 | $73.98 | $73.98 | $73.51 | $73.77 | $72.41 | 2,984 |
| 2016-09-02 | $73.74 | $73.80 | $73.36 | $73.65 | $72.29 | 2,643 |
| 2016-09-01 | $72.71 | $72.71 | $72.68 | $72.68 | $71.34 | 1,144 |
| 2016-08-31 | $73.39 | $73.39 | $72.79 | $73.03 | $71.68 | 2,264 |
| 2016-08-30 | $73.37 | $73.46 | $73.11 | $73.11 | $71.76 | 3,173 |
| 2016-08-29 | $73.51 | $73.52 | $73.20 | $73.20 | $71.85 | 1,717 |
| 2016-08-26 | $73.36 | $73.36 | $72.62 | $72.82 | $71.48 | 1,802 |
| 2016-08-25 | $72.76 | $73.06 | $72.76 | $73.00 | $71.65 | 1,752 |
| 2016-08-24 | $73.59 | $73.64 | $72.74 | $72.86 | $71.52 | 2,649 |
| 2016-08-23 | $73.53 | $73.71 | $73.47 | $73.54 | $72.18 | 1,401 |
| 2016-08-22 | $73.02 | $73.02 | $72.63 | $72.97 | $71.62 | 4,250 |
| 2016-08-19 | $72.67 | $72.67 | $72.59 | $72.63 | $71.29 | 1,276 |
| 2016-08-18 | $72.63 | $72.78 | $72.55 | $72.77 | $71.43 | 2,506 |
| 2016-08-17 | $72.40 | $72.40 | $71.92 | $72.19 | $70.86 | 3,899 |
| 2016-08-16 | $72.97 | $72.97 | $72.45 | $72.65 | $71.31 | 3,154 |
| 2016-08-15 | $73.03 | $73.24 | $73.03 | $73.14 | $71.79 | 1,442 |
| 2016-08-12 | $72.20 | $72.37 | $72.13 | $72.37 | $71.03 | 3,178 |
| 2016-08-11 | $72.12 | $72.46 | $72.11 | $72.46 | $71.12 | 2,669 |
| 2016-08-10 | $72.19 | $72.19 | $71.88 | $72.05 | $70.72 | 2,053 |
| 2016-08-09 | $72.55 | $72.55 | $72.33 | $72.40 | $71.06 | 10,136 |
| 2016-08-08 | $72.63 | $72.63 | $72.23 | $72.23 | $70.90 | 2,544 |
| 2016-08-05 | $72.54 | $72.54 | $72.45 | $72.45 | $71.12 | 1,126 |
| 2016-08-04 | $71.67 | $71.67 | $71.44 | $71.44 | $70.12 | 2,735 |
| 2016-08-03 | $70.44 | $71.36 | $70.44 | $71.14 | $69.83 | 6,183 |
| 2016-08-02 | $71.58 | $71.58 | $70.52 | $70.85 | $69.54 | 5,199 |
| 2016-08-01 | $71.95 | $72.17 | $71.49 | $71.59 | $70.27 | 2,922 |
| 2016-07-29 | $71.91 | $72.00 | $71.75 | $71.78 | $70.45 | 4,149 |
| 2016-07-28 | $71.46 | $71.77 | $71.46 | $71.69 | $70.37 | 53,512 |
| 2016-07-27 | $71.83 | $72.00 | $71.34 | $71.70 | $70.37 | 7,237 |
| 2016-07-26 | $71.46 | $71.53 | $71.39 | $71.53 | $70.21 | 1,451 |
| 2016-07-25 | $71.13 | $71.24 | $70.95 | $71.18 | $69.87 | 2,502 |
| 2016-07-22 | $70.92 | $71.40 | $70.92 | $71.37 | $70.05 | 3,524 |
| 2016-07-21 | $71.29 | $71.30 | $70.63 | $70.85 | $69.55 | 32,476 |
| 2016-07-20 | $70.56 | $71.32 | $70.56 | $71.17 | $69.86 | 2,734 |
| 2016-07-19 | $71.01 | $71.01 | $70.45 | $70.50 | $69.20 | 1,833 |
| 2016-07-18 | $71.02 | $71.19 | $70.91 | $71.18 | $69.86 | 3,904 |
| 2016-07-15 | $70.70 | $70.78 | $70.70 | $70.78 | $69.47 | 1,417 |
| 2016-07-14 | $70.95 | $70.95 | $70.69 | $70.70 | $69.40 | 3,412 |
| 2016-07-13 | $71.28 | $71.28 | $70.58 | $70.59 | $69.29 | 4,018 |
| 2016-07-12 | $70.42 | $71.17 | $70.42 | $71.00 | $69.69 | 20,732 |
| 2016-07-11 | $69.73 | $70.03 | $69.72 | $70.02 | $68.73 | 8,329 |
| 2016-07-08 | $68.88 | $69.25 | $68.88 | $69.16 | $67.88 | 4,063 |
| 2016-07-07 | $67.55 | $67.90 | $67.20 | $67.52 | $66.27 | 7,849 |
| 2016-07-06 | $66.55 | $67.47 | $66.55 | $67.37 | $66.13 | 4,702 |
| 2016-07-05 | $67.13 | $67.16 | $66.73 | $66.83 | $65.59 | 1,948 |
| 2016-07-01 | $67.68 | $68.14 | $67.68 | $67.79 | $66.54 | 3,187 |
| 2016-06-30 | $66.84 | $67.20 | $66.50 | $67.20 | $65.96 | 1,703 |
| 2016-06-29 | $65.93 | $66.60 | $65.93 | $66.60 | $65.37 | 10,916 |
| 2016-06-28 | $64.67 | $65.28 | $64.67 | $64.94 | $63.74 | 45,988 |
| 2016-06-27 | $65.51 | $65.51 | $63.77 | $64.18 | $63.00 | 9,957 |
| 2016-06-24 | $67.00 | $67.00 | $65.96 | $66.27 | $65.05 | 7,814 |
| 2016-06-23 | $68.26 | $68.61 | $68.26 | $68.58 | $67.31 | 1,584 |
| 2016-06-22 | $68.13 | $68.13 | $67.60 | $67.71 | $66.46 | 3,579 |
| 2016-06-21 | $68.17 | $68.17 | $67.45 | $67.71 | $66.46 | 3,559 |
| 2016-06-20 | $68.45 | $68.52 | $68.32 | $68.32 | $67.06 | 1,880 |
| 2016-06-17 | $67.37 | $67.46 | $67.14 | $67.33 | $66.09 | 3,697 |
| 2016-06-16 | $67.02 | $67.46 | $66.97 | $67.46 | $65.92 | 2,253 |
| 2016-06-15 | $68.13 | $68.32 | $67.68 | $67.68 | $66.14 | 5,459 |
| 2016-06-14 | $68.11 | $68.11 | $67.36 | $67.81 | $66.27 | 7,756 |
| 2016-06-13 | $68.64 | $68.64 | $67.86 | $67.90 | $66.35 | 8,377 |
| 2016-06-10 | $69.09 | $69.09 | $68.64 | $68.66 | $67.09 | 1,499 |
| 2016-06-09 | $69.68 | $69.68 | $69.49 | $69.57 | $67.99 | 83,772 |
| 2016-06-08 | $69.50 | $70.17 | $69.50 | $70.17 | $68.57 | 2,467 |
| 2016-06-07 | $69.60 | $69.83 | $69.44 | $69.76 | $68.17 | 2,199 |
| 2016-06-06 | $68.87 | $69.50 | $68.87 | $69.50 | $67.92 | 2,565 |
| 2016-06-03 | $68.97 | $68.97 | $68.41 | $68.50 | $66.94 | 2,349 |
| 2016-06-02 | $68.59 | $68.82 | $68.59 | $68.82 | $67.25 | 1,013 |
| 2016-06-01 | $67.90 | $68.49 | $67.90 | $68.49 | $66.93 | 6,768 |
| 2016-05-31 | $68.12 | $68.20 | $67.88 | $68.18 | $66.63 | 8,331 |
| 2016-05-27 | $67.47 | $67.79 | $67.44 | $67.79 | $66.24 | 3,678 |
| 2016-05-26 | $67.10 | $67.25 | $67.04 | $67.20 | $65.67 | 5,321 |
| 2016-05-25 | $67.20 | $67.27 | $67.15 | $67.18 | $65.65 | 2,698 |
| 2016-05-24 | $65.96 | $66.91 | $65.96 | $66.88 | $65.36 | 4,682 |
| 2016-05-23 | $65.65 | $65.76 | $65.63 | $65.63 | $64.14 | 2,232 |
| 2016-05-20 | $65.15 | $65.31 | $65.15 | $65.31 | $63.82 | 1,645 |
| 2016-05-19 | $64.64 | $64.68 | $63.99 | $64.68 | $63.21 | 5,299 |
| 2016-05-18 | $64.63 | $65.56 | $64.47 | $64.82 | $63.34 | 3,081 |
| 2016-05-17 | $65.23 | $65.35 | $64.43 | $64.43 | $62.96 | 2,583 |
| 2016-05-16 | $65.74 | $65.82 | $65.66 | $65.82 | $64.32 | 2,910 |
| 2016-05-13 | $65.33 | $65.33 | $64.77 | $64.95 | $63.47 | 3,482 |
| 2016-05-12 | $64.95 | $64.95 | $64.90 | $64.90 | $63.42 | 1,244 |
| 2016-05-11 | $66.23 | $66.23 | $65.76 | $65.79 | $64.29 | 2,426 |
| 2016-05-10 | $65.94 | $66.44 | $65.94 | $66.39 | $64.88 | 6,468 |
| 2016-05-09 | $65.85 | $66.09 | $65.61 | $65.96 | $64.46 | 3,029 |
| 2016-05-06 | $65.21 | $65.39 | $64.99 | $65.39 | $63.90 | 4,448 |
| 2016-05-05 | $65.64 | $65.64 | $65.18 | $65.46 | $63.96 | 1,310 |
| 2016-05-04 | $65.89 | $65.89 | $65.32 | $65.71 | $64.21 | 2,923 |
| 2016-05-03 | $66.02 | $66.29 | $66.02 | $66.05 | $64.55 | 2,733 |
| 2016-05-02 | $66.65 | $67.00 | $66.65 | $66.95 | $65.43 | 2,739 |
| 2016-04-29 | $67.09 | $67.09 | $66.34 | $66.56 | $65.04 | 3,034 |
| 2016-04-28 | $68.42 | $68.42 | $67.26 | $67.26 | $65.73 | 3,039 |
| 2016-04-27 | $67.74 | $68.03 | $67.50 | $68.03 | $66.48 | 3,570 |
| 2016-04-26 | $67.18 | $67.76 | $67.08 | $67.67 | $66.12 | 3,930 |
| 2016-04-25 | $67.36 | $67.36 | $66.88 | $66.96 | $65.43 | 2,224 |
| 2016-04-22 | $66.80 | $67.40 | $66.80 | $67.40 | $65.87 | 2,215 |
| 2016-04-21 | $67.36 | $67.36 | $66.77 | $66.92 | $65.40 | 5,605 |
| 2016-04-20 | $67.18 | $67.49 | $66.79 | $67.49 | $65.95 | 3,931 |
| 2016-04-19 | $67.07 | $67.17 | $67.03 | $67.12 | $65.59 | 3,393 |
| 2016-04-18 | $66.50 | $67.00 | $66.50 | $66.98 | $65.45 | 3,043 |
| 2016-04-15 | $66.29 | $66.49 | $66.29 | $66.49 | $64.98 | 1,500 |
| 2016-04-14 | $66.26 | $66.64 | $66.26 | $66.37 | $64.86 | 2,615 |
| 2016-04-13 | $65.36 | $66.54 | $65.36 | $66.54 | $65.02 | 4,538 |
| 2016-04-12 | $64.99 | $65.21 | $64.87 | $65.07 | $63.59 | 6,898 |
| 2016-04-11 | $65.15 | $65.15 | $64.68 | $64.78 | $63.30 | 2,772 |
| 2016-04-08 | $64.81 | $65.02 | $64.39 | $64.39 | $62.92 | 4,044 |
| 2016-04-07 | $64.90 | $64.90 | $64.22 | $64.22 | $62.76 | 3,604 |
| 2016-04-06 | $64.37 | $65.04 | $64.37 | $64.75 | $63.28 | 3,660 |
| 2016-04-05 | $64.84 | $64.92 | $64.55 | $64.73 | $63.26 | 2,473 |
| 2016-04-04 | $65.79 | $65.79 | $65.43 | $65.43 | $63.94 | 1,544 |
| 2016-04-01 | $65.04 | $65.75 | $65.01 | $65.65 | $64.15 | 6,229 |
| 2016-03-31 | $65.43 | $65.72 | $65.42 | $65.42 | $63.93 | 1,860 |
| 2016-03-30 | $65.65 | $65.65 | $65.26 | $65.37 | $63.88 | 3,872 |
| 2016-03-29 | $63.49 | $65.16 | $63.49 | $65.16 | $63.67 | 4,479 |
| 2016-03-28 | $63.13 | $63.77 | $63.01 | $63.60 | $62.16 | 3,310 |
| 2016-03-24 | $62.77 | $63.26 | $62.77 | $63.05 | $61.62 | 4,284 |
| 2016-03-23 | $63.80 | $63.80 | $63.51 | $63.53 | $62.08 | 3,189 |
| 2016-03-22 | $64.26 | $64.70 | $64.26 | $64.52 | $63.05 | 3,846 |
| 2016-03-21 | $64.78 | $64.78 | $64.45 | $64.53 | $63.06 | 3,629 |
| 2016-03-18 | $64.39 | $64.72 | $64.39 | $64.68 | $63.20 | 3,184 |
| 2016-03-17 | $63.23 | $64.33 | $63.16 | $64.33 | $62.67 | 3,841 |
| 2016-03-16 | $62.74 | $63.36 | $62.74 | $63.36 | $61.72 | 2,943 |
| 2016-03-15 | $63.13 | $63.13 | $62.87 | $62.90 | $61.27 | 1,197 |
| 2016-03-14 | $63.92 | $63.92 | $63.57 | $63.72 | $62.07 | 1,767 |
| 2016-03-11 | $63.43 | $64.01 | $63.23 | $64.01 | $62.35 | 3,248 |
| 2016-03-10 | $63.34 | $63.50 | $62.02 | $62.69 | $61.07 | 5,370 |
| 2016-03-09 | $63.27 | $63.27 | $63.03 | $63.03 | $61.40 | 23,436 |
| 2016-03-08 | $63.78 | $63.78 | $63.06 | $63.14 | $61.51 | 8,955 |
| 2016-03-07 | $63.39 | $64.46 | $63.39 | $64.16 | $62.50 | 5,418 |
| 2016-03-04 | $63.26 | $64.12 | $63.26 | $63.71 | $62.06 | 9,439 |
| 2016-03-03 | $62.78 | $63.25 | $62.78 | $63.25 | $61.61 | 4,193 |
| 2016-03-02 | $62.08 | $62.56 | $62.08 | $62.56 | $60.94 | 2,956 |
| 2016-03-01 | $61.15 | $61.82 | $61.14 | $61.82 | $60.22 | 9,334 |
| 2016-02-29 | $61.50 | $61.50 | $60.95 | $61.00 | $59.43 | 2,561 |
| 2016-02-26 | $61.00 | $61.19 | $60.88 | $60.96 | $59.38 | 3,663 |
| 2016-02-25 | $60.48 | $60.64 | $60.12 | $60.64 | $59.07 | 2,225 |
| 2016-02-24 | $58.91 | $60.01 | $58.91 | $60.01 | $58.46 | 2,085 |
| 2016-02-23 | $60.11 | $60.11 | $59.44 | $59.44 | $57.90 | 12,757 |
| 2016-02-22 | $60.01 | $60.40 | $60.01 | $60.18 | $58.62 | 4,533 |
| 2016-02-19 | $58.84 | $59.42 | $58.84 | $59.39 | $57.85 | 3,724 |
| 2016-02-18 | $59.15 | $59.46 | $59.04 | $59.35 | $57.81 | 4,109 |
| 2016-02-17 | $59.04 | $59.74 | $59.04 | $59.44 | $57.90 | 50,449 |
| 2016-02-16 | $57.75 | $58.65 | $57.75 | $58.65 | $57.13 | 15,073 |
| 2016-02-12 | $56.66 | $57.33 | $56.66 | $57.09 | $55.61 | 11,603 |
| 2016-02-11 | $55.81 | $56.45 | $55.66 | $56.22 | $54.77 | 6,006 |
| 2016-02-10 | $57.19 | $57.61 | $56.99 | $57.03 | $55.55 | 7,461 |
| 2016-02-09 | $56.29 | $57.30 | $56.26 | $56.73 | $55.26 | 21,289 |
| 2016-02-08 | $57.39 | $57.39 | $56.29 | $57.12 | $55.64 | 10,820 |
| 2016-02-05 | $59.32 | $59.32 | $58.26 | $58.28 | $56.77 | 4,436 |
| 2016-02-04 | $59.37 | $60.19 | $59.27 | $59.69 | $58.15 | 9,042 |
| 2016-02-03 | $59.27 | $59.49 | $58.31 | $59.49 | $57.95 | 2,646 |
| 2016-02-02 | $60.34 | $60.34 | $59.23 | $59.36 | $57.82 | 6,971 |
| 2016-02-01 | $60.09 | $60.95 | $60.09 | $60.95 | $59.37 | 2,161 |
| 2016-01-29 | $59.37 | $61.00 | $59.37 | $61.00 | $59.42 | 6,761 |
| 2016-01-28 | $59.62 | $59.62 | $58.87 | $59.11 | $57.58 | 13,948 |
| 2016-01-27 | $59.72 | $59.97 | $58.80 | $58.97 | $57.44 | 8,320 |
| 2016-01-26 | $59.34 | $59.96 | $59.30 | $59.71 | $58.17 | 4,013 |
| 2016-01-25 | $59.68 | $59.68 | $58.63 | $58.63 | $57.11 | 3,556 |
| 2016-01-22 | $59.47 | $60.04 | $59.39 | $60.04 | $58.49 | 8,650 |
| 2016-01-21 | $58.86 | $59.48 | $58.20 | $58.66 | $57.14 | 13,322 |
| 2016-01-20 | $56.72 | $59.40 | $56.31 | $58.72 | $57.20 | 14,412 |
| 2016-01-19 | $59.99 | $59.99 | $58.00 | $58.60 | $57.08 | 16,171 |
| 2016-01-15 | $58.51 | $59.13 | $58.03 | $59.08 | $57.55 | 17,111 |
| 2016-01-14 | $59.72 | $60.80 | $59.30 | $60.30 | $58.74 | 47,872 |
| 2016-01-13 | $61.51 | $61.51 | $59.26 | $59.29 | $57.76 | 67,575 |
| 2016-01-12 | $61.70 | $61.95 | $60.33 | $60.72 | $59.15 | 8,360 |
| 2016-01-11 | $61.88 | $61.88 | $60.61 | $60.74 | $59.17 | 5,299 |
| 2016-01-08 | $62.81 | $62.81 | $61.43 | $61.43 | $59.84 | 4,242 |
| 2016-01-07 | $63.25 | $63.35 | $62.51 | $62.65 | $61.03 | 16,266 |
| 2016-01-06 | $64.66 | $64.66 | $64.03 | $64.22 | $62.56 | 5,225 |
| 2016-01-05 | $65.24 | $65.34 | $64.79 | $65.23 | $63.54 | 9,211 |
| 2016-01-04 | $65.50 | $65.50 | $64.61 | $64.91 | $63.23 | 222,853 |
| 2015-12-31 | $67.29 | $67.42 | $66.93 | $67.42 | $65.68 | 11,392 |
| 2015-12-30 | $67.95 | $68.37 | $67.55 | $67.65 | $65.90 | 8,064 |
| 2015-12-29 | $67.64 | $68.07 | $67.64 | $67.98 | $66.22 | 5,111 |
| 2015-12-28 | $67.22 | $67.29 | $66.77 | $67.29 | $65.55 | 9,498 |
| 2015-12-24 | $67.52 | $67.83 | $67.48 | $67.73 | $65.98 | 4,016 |
| 2015-12-23 | $67.20 | $67.66 | $67.20 | $67.55 | $65.80 | 4,820 |
| 2015-12-22 | $66.41 | $66.71 | $65.92 | $66.71 | $64.99 | 23,424 |
| 2015-12-21 | $66.17 | $66.17 | $65.60 | $65.85 | $64.15 | 6,453 |
| 2015-12-18 | $66.19 | $66.37 | $65.49 | $65.49 | $63.80 | 15,696 |
| 2015-12-17 | $68.45 | $68.45 | $67.40 | $67.40 | $64.95 | 6,066 |
| 2015-12-16 | $67.65 | $67.80 | $67.24 | $67.76 | $65.30 | 6,576 |
| 2015-12-15 | $66.68 | $67.21 | $66.68 | $67.05 | $64.61 | 13,299 |
| 2015-12-14 | $66.72 | $66.75 | $66.13 | $66.13 | $63.73 | 7,677 |
| 2015-12-11 | $67.50 | $67.50 | $66.46 | $66.69 | $64.27 | 7,273 |
| 2015-12-10 | $67.87 | $68.34 | $67.78 | $68.20 | $65.72 | 7,925 |
| 2015-12-09 | $68.55 | $68.76 | $67.73 | $67.96 | $65.49 | 426,717 |
| 2015-12-08 | $68.53 | $68.80 | $68.42 | $68.66 | $66.16 | 8,071 |
| 2015-12-07 | $69.91 | $69.91 | $68.71 | $68.91 | $66.41 | 6,458 |
| 2015-12-04 | $69.31 | $70.11 | $69.31 | $70.11 | $67.56 | 1,861 |
| 2015-12-03 | $70.87 | $70.87 | $69.21 | $69.24 | $66.72 | 8,078 |
| 2015-12-02 | $71.34 | $71.34 | $70.58 | $70.59 | $68.02 | 4,199 |
| 2015-12-01 | $71.27 | $71.30 | $70.78 | $71.26 | $68.66 | 14,646 |
| 2015-11-30 | $70.96 | $71.09 | $70.92 | $70.95 | $68.37 | 1,061 |
| 2015-11-27 | $71.22 | $71.22 | $71.21 | $71.21 | $68.62 | 893 |
| 2015-11-25 | $70.47 | $70.87 | $70.44 | $70.80 | $68.23 | 3,445 |
| 2015-11-24 | $69.59 | $70.38 | $69.59 | $70.38 | $67.82 | 3,639 |
| 2015-11-23 | $69.33 | $69.96 | $69.33 | $69.92 | $67.38 | 6,043 |
| 2015-11-20 | $69.66 | $69.86 | $69.47 | $69.52 | $66.99 | 54,914 |
| 2015-11-19 | $69.18 | $69.30 | $68.91 | $68.97 | $66.46 | 4,203 |
| 2015-11-18 | $68.58 | $69.21 | $68.58 | $69.21 | $66.69 | 2,051 |
| 2015-11-17 | $68.66 | $68.96 | $68.15 | $68.23 | $65.75 | 6,671 |
| 2015-11-16 | $67.67 | $68.44 | $67.51 | $68.44 | $65.95 | 5,104 |
| 2015-11-13 | $68.38 | $68.42 | $67.82 | $67.88 | $65.41 | 12,382 |
| 2015-11-12 | $68.86 | $68.86 | $68.67 | $68.67 | $66.17 | 1,079 |
| 2015-11-11 | $70.43 | $70.43 | $69.87 | $70.06 | $67.51 | 911 |
| 2015-11-10 | $69.95 | $70.04 | $69.87 | $69.97 | $67.43 | 6,063 |
| 2015-11-09 | $70.76 | $70.76 | $69.87 | $70.02 | $67.47 | 2,310 |
| 2015-11-06 | $70.15 | $70.97 | $70.15 | $70.89 | $68.31 | 3,103 |
| 2015-11-05 | $70.12 | $70.43 | $70.03 | $70.43 | $67.87 | 2,108 |
| 2015-11-04 | $70.41 | $70.72 | $69.98 | $70.24 | $67.69 | 7,655 |
| 2015-11-03 | $70.06 | $70.79 | $69.95 | $70.42 | $67.86 | 416,784 |
| 2015-11-02 | $68.99 | $70.24 | $68.99 | $70.10 | $67.55 | 646,185 |
| 2015-10-30 | $68.81 | $69.04 | $68.60 | $68.60 | $66.11 | 2,470 |
| 2015-10-29 | $69.39 | $69.53 | $68.89 | $69.06 | $66.55 | 3,024 |
| 2015-10-28 | $67.82 | $69.32 | $67.82 | $69.26 | $66.74 | 2,295 |
| 2015-10-27 | $67.94 | $67.94 | $67.55 | $67.68 | $65.22 | 3,748 |
| 2015-10-26 | $69.33 | $69.33 | $68.61 | $68.81 | $66.31 | 1,994 |
| 2015-10-23 | $68.99 | $68.99 | $68.45 | $68.96 | $66.45 | 1,855 |
| 2015-10-22 | $68.66 | $68.66 | $68.06 | $68.12 | $65.64 | 2,953 |
| 2015-10-21 | $68.06 | $68.06 | $67.82 | $67.87 | $65.40 | 1,933 |
| 2015-10-20 | $68.68 | $69.05 | $68.50 | $68.50 | $66.01 | 1,780 |
| 2015-10-19 | $69.00 | $69.00 | $68.37 | $68.67 | $66.17 | 2,454 |
| 2015-10-16 | $68.64 | $68.66 | $68.64 | $68.66 | $66.16 | 777 |
| 2015-10-15 | $67.76 | $67.76 | $67.52 | $67.52 | $65.07 | 625 |
| 2015-10-14 | $68.03 | $68.03 | $67.28 | $67.45 | $64.99 | 2,212 |
| 2015-10-13 | $68.80 | $68.80 | $67.81 | $67.81 | $65.35 | 875 |
| 2015-10-12 | $68.51 | $68.77 | $68.51 | $68.77 | $66.27 | 1,295 |
| 2015-10-09 | $68.85 | $68.96 | $68.59 | $68.76 | $66.26 | 7,648 |
| 2015-10-08 | $68.31 | $68.71 | $67.86 | $68.69 | $66.19 | 6,886 |
| 2015-10-07 | $67.65 | $68.00 | $67.10 | $67.77 | $65.30 | 1,676 |
| 2015-10-06 | $67.52 | $67.52 | $66.75 | $66.98 | $64.55 | 16,303 |
| 2015-10-05 | $66.49 | $67.38 | $66.49 | $67.38 | $64.93 | 4,358 |
| 2015-10-02 | $64.25 | $65.69 | $64.24 | $65.69 | $63.30 | 5,747 |
| 2015-10-01 | $64.80 | $65.13 | $64.20 | $64.49 | $62.15 | 1,680 |
| 2015-09-30 | $64.75 | $64.82 | $64.65 | $64.66 | $62.31 | 1,992 |
| 2015-09-29 | $64.47 | $64.47 | $63.81 | $63.99 | $61.66 | 1,753 |
| 2015-09-28 | $65.53 | $65.53 | $64.13 | $64.48 | $62.14 | 6,589 |
| 2015-09-25 | $66.48 | $66.48 | $66.48 | $66.48 | $64.06 | 743 |
| 2015-09-24 | $66.60 | $66.60 | $66.52 | $66.52 | $64.10 | 1,221 |
| 2015-09-23 | $67.77 | $67.77 | $67.41 | $67.43 | $64.98 | 1,114 |
| 2015-09-22 | $67.60 | $67.60 | $67.31 | $67.31 | $64.86 | 628 |
| 2015-09-21 | $69.25 | $69.42 | $68.60 | $68.60 | $66.10 | 2,872 |
| 2015-09-18 | $68.86 | $69.05 | $68.56 | $68.56 | $66.07 | 1,784 |
| 2015-09-17 | $69.56 | $70.68 | $69.56 | $70.68 | $67.85 | 10,322 |
| 2015-09-16 | $69.00 | $69.64 | $69.00 | $69.44 | $66.66 | 3,620 |
| 2015-09-15 | $68.20 | $69.00 | $68.20 | $68.86 | $66.09 | 1,445 |
| 2015-09-14 | $68.63 | $68.63 | $68.03 | $68.22 | $65.48 | 12,511 |
| 2015-09-11 | $68.14 | $68.27 | $67.96 | $68.27 | $65.54 | 1,709 |
| 2015-09-10 | $68.27 | $68.62 | $68.17 | $68.33 | $65.59 | 215,747 |
| 2015-09-09 | $69.37 | $69.37 | $68.22 | $68.22 | $65.48 | 11,224 |
| 2015-09-08 | $68.14 | $68.79 | $68.14 | $68.79 | $66.03 | 4,082 |
| 2015-09-04 | $67.40 | $67.72 | $67.08 | $67.35 | $64.65 | 3,068 |
| 2015-09-03 | $67.76 | $68.52 | $67.69 | $67.77 | $65.05 | 12,425 |
| 2015-09-02 | $67.78 | $67.78 | $66.86 | $67.19 | $64.50 | 19,657 |
| 2015-09-01 | $68.41 | $68.41 | $66.55 | $66.60 | $63.93 | 16,883 |
| 2015-08-31 | $69.10 | $69.12 | $68.49 | $68.75 | $65.99 | 2,663 |
| 2015-08-28 | $68.34 | $68.99 | $68.34 | $68.55 | $65.80 | 1,552 |
| 2015-08-27 | $68.22 | $68.55 | $67.59 | $68.22 | $65.48 | 3,897 |
| 2015-08-26 | $66.44 | $67.59 | $65.69 | $66.85 | $64.17 | 10,219 |
| 2015-08-25 | $66.66 | $69.37 | $65.76 | $65.76 | $63.12 | 32,353 |
| 2015-08-24 | $67.80 | $72.81 | $64.62 | $66.07 | $63.42 | 19,528 |
SPDR RUSSELL 2000 R ETF (TWOK) News Headlines
Recent SPDR RUSSELL 2000 R ETF (TWOK) News
Similar Companies to SPDR RUSSELL 2000 R ETF (TWOK) 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 | -- | -- | -- |