S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	152.98	153.11	150.94	150.94	2,845,771	-3.10(-2.01%)
Jul 30, 2014	154.58	154.76	153.42	154.04	1,323,033	+0.00(+0.00%)
Jul 29, 2014	154.99	155.15	154.02	154.04	749,103	-0.66(-0.42%)
Jul 28, 2014	154.69	154.90	153.77	154.70	569,381	+0.07(+0.04%)
Jul 25, 2014	154.94	155.04	154.34	154.63	745,273	-0.74(-0.48%)
Jul 24, 2014	155.55	155.67	155.22	155.37	628,187	+0.00(+0.00%)
Jul 23, 2014	155.24	155.51	154.93	155.37	880,177	+0.37(+0.24%)
Jul 22, 2014	154.88	155.28	154.75	155.00	1,769,636	+0.69(+0.45%)
Jul 21, 2014	154.14	154.46	153.65	154.31	1,015,277	-0.33(-0.21%)
Jul 18, 2014	153.55	154.76	153.48	154.64	670,271	+1.61(+1.05%)
Jul 17, 2014	154.35	154.92	152.84	153.03	1,293,853	-1.82(-1.17%)
Jul 16, 2014	154.94	155.04	154.40	154.85	631,161	+0.59(+0.38%)
Jul 15, 2014	154.60	154.88	153.59	154.26	1,415,029	-0.26(-0.17%)
Jul 14, 2014	154.56	154.74	154.41	154.53	578,061	+0.76(+0.49%)
Jul 11, 2014	153.48	153.84	153.12	153.77	610,132	+0.20(+0.13%)
Jul 10, 2014	152.69	153.94	152.54	153.56	720,480	-0.59(-0.38%)
Jul 09, 2014	153.84	154.29	153.54	154.15	1,090,634	+0.64(+0.42%)
Jul 08, 2014	154.19	154.24	153.11	153.51	878,568	-1.00(-0.65%)
Jul 07, 2014	154.71	154.81	154.25	154.51	1,350,155	-0.50(-0.32%)
Jul 03, 2014	154.65	155.01	155.01	155.01	384,419	+0.78(+0.50%)
Jul 02, 2014	154.11	154.41	154.02	154.24	599,596	+0.11(+0.07%)
Jul 01, 2014	153.43	154.55	153.39	154.12	1,405,622	+1.07(+0.70%)
Jun 30, 2014	153.05	153.38	152.92	153.05	1,475,808	-0.04(-0.03%)
Jun 27, 2014	152.50	153.16	152.42	153.09	1,210,239	+0.26(+0.17%)
Jun 26, 2014	152.99	153.01	151.81	152.83	793,468	-0.08(-0.05%)
Jun 25, 2014	151.95	153.10	151.94	152.90	687,041	+0.65(+0.43%)
Jun 24, 2014	152.93	153.66	152.09	152.26	459,156	-0.90(-0.59%)
Jun 23, 2014	153.28	153.31	152.91	153.16	864,815	-0.76(-0.49%)
Jun 20, 2014	153.97	154.02	153.75	153.92	973,425	+0.31(+0.20%)
Jun 19, 2014	153.57	153.72	153.11	153.61	875,609	+0.19(+0.12%)
Jun 18, 2014	152.33	153.51	151.97	153.43	585,980	+1.14(+0.75%)
Jun 17, 2014	151.69	152.41	151.51	152.29	3,434,677	+0.40(+0.26%)
Jun 16, 2014	151.56	152.18	151.40	151.89	887,087	+0.13(+0.08%)
Jun 13, 2014	151.60	151.89	151.12	151.76	857,292	+0.48(+0.32%)
Jun 12, 2014	152.19	152.27	150.96	151.28	1,045,073	-1.13(-0.74%)
Jun 11, 2014	152.38	152.53	152.04	152.42	654,343	-0.50(-0.32%)
Jun 10, 2014	152.71	152.94	152.39	152.91	1,125,298	+0.19(+0.12%)
Jun 06, 2014	152.36	152.76	152.27	152.72	687,969	+0.72(+0.48%)
Jun 05, 2014	151.18	152.15	150.66	152.00	1,000,693	+1.02(+0.68%)
Jun 04, 2014	150.44	151.10	150.29	150.98	1,154,578	+0.27(+0.18%)
Jun 03, 2014	150.42	150.79	150.31	150.70	1,468,906	-0.09(-0.06%)
Jun 02, 2014	150.83	150.85	150.08	150.80	1,548,579	+0.21(+0.14%)
May 30, 2014	150.26	150.71	150.11	150.59	1,025,455	+0.20(+0.13%)
May 29, 2014	149.97	150.40	149.59	150.40	634,296	+0.85(+0.57%)
May 28, 2014	149.71	149.94	149.35	149.54	1,161,669	-0.15(-0.10%)
May 27, 2014	149.35	149.74	149.27	149.70	1,043,377	+0.88(+0.59%)
May 23, 2014	148.34	148.82	148.82	148.82	719,716	+0.43(+0.29%)
May 22, 2014	147.86	148.46	147.62	148.39	868,130	+0.59(+0.40%)
May 21, 2014	147.02	147.88	146.98	147.80	1,162,182	+1.27(+0.87%)
May 20, 2014	147.44	147.46	146.21	146.53	784,726	-0.97(-0.66%)
May 19, 2014	146.69	147.65	146.55	147.50	1,086,685	+0.50(+0.34%)
May 16, 2014	146.54	147.02	145.94	147.00	820,139	+0.57(+0.39%)
May 15, 2014	147.48	147.50	145.75	146.43	3,741,169	-1.33(-0.90%)
May 14, 2014	148.34	148.39	147.56	147.76	1,565,910	-0.72(-0.48%)
May 13, 2014	148.49	148.84	148.32	148.48	1,166,314	+0.14(+0.09%)
May 12, 2014	147.53	148.40	147.53	148.34	914,415	+1.39(+0.95%)
May 09, 2014	146.69	146.96	146.03	146.95	1,120,060	+0.26(+0.17%)
May 08, 2014	146.68	147.73	146.23	146.69	1,630,294	-0.18(-0.12%)
May 07, 2014	146.48	146.90	145.38	146.87	1,360,684	+0.86(+0.59%)
May 06, 2014	146.94	147.04	145.95	146.01	665,548	-1.28(-0.87%)
May 05, 2014	146.28	147.33	145.88	147.29	929,229	+0.31(+0.21%)
May 02, 2014	147.19	147.79	146.76	146.99	884,889	-0.24(-0.16%)
May 01, 2014	147.14	147.59	146.74	147.22	731,492	+0.01(+0.01%)
Apr 30, 2014	146.50	147.32	146.28	147.22	709,415	+0.46(+0.31%)
Apr 29, 2014	146.53	146.96	146.23	146.75	1,249,677	+0.70(+0.48%)
Apr 28, 2014	146.19	146.68	144.57	146.06	758,098	+0.44(+0.30%)
Apr 25, 2014	146.33	146.40	145.28	145.61	1,591,989	-1.18(-0.80%)
Apr 24, 2014	147.25	147.25	146.12	146.79	637,655	+0.32(+0.22%)
Apr 23, 2014	146.79	146.85	146.41	146.46	849,396	-0.35(-0.24%)
Apr 22, 2014	146.34	147.24	146.28	146.81	1,234,908	+0.64(+0.44%)
Apr 21, 2014	145.73	146.22	145.57	146.17	943,046	+0.54(+0.37%)
Apr 17, 2014	145.30	145.64	145.64	145.64	1,085,025	+0.17(+0.12%)
Apr 16, 2014	144.94	145.47	144.31	145.47	2,825,378	+1.52(+1.05%)
Apr 15, 2014	143.28	144.04	141.88	143.95	2,532,219	+0.99(+0.69%)
Apr 14, 2014	142.94	143.30	141.82	142.96	1,707,649	+1.14(+0.81%)
Apr 11, 2014	142.38	143.29	141.79	141.82	2,066,192	-1.29(-0.90%)
Apr 10, 2014	146.22	146.28	142.98	143.10	1,508,717	-3.12(-2.14%)
Apr 09, 2014	145.07	146.25	144.67	146.23	901,348	+1.56(+1.08%)
Apr 08, 2014	143.97	144.90	143.49	144.66	2,419,644	+0.60(+0.41%)
Apr 07, 2014	145.31	145.56	143.78	144.07	1,928,540	-1.57(-1.08%)
Apr 04, 2014	148.22	148.26	145.46	145.64	2,662,227	-1.77(-1.20%)
Apr 03, 2014	147.85	147.88	146.99	147.41	842,135	-0.23(-0.16%)
Apr 02, 2014	147.33	147.81	147.05	147.64	2,312,892	+0.50(+0.34%)
Apr 01, 2014	146.60	147.21	146.51	147.14	1,270,227	+0.98(+0.67%)
Mar 31, 2014	145.89	146.36	145.75	146.16	960,074	+1.24(+0.85%)
Mar 28, 2014	144.69	145.68	144.58	144.92	643,527	+0.64(+0.44%)
Mar 27, 2014	144.43	144.82	143.71	144.28	1,149,715	-0.29(-0.20%)
Mar 26, 2014	146.19	146.41	144.54	144.57	1,354,734	-1.07(-0.74%)
Mar 25, 2014	145.67	146.07	144.82	145.65	1,409,340	+0.71(+0.49%)
Mar 24, 2014	146.02	146.19	144.29	144.94	2,350,485	-1.28(-0.87%)
Mar 21, 2014	147.40	147.73	146.06	146.22	967,455	-0.49(-0.33%)
Mar 20, 2014	145.59	146.85	145.32	146.70	959,207	+0.83(+0.57%)
Mar 19, 2014	146.74	146.91	145.00	145.88	1,367,496	-0.80(-0.55%)
Mar 18, 2014	145.92	146.87	145.80	146.68	914,190	+1.03(+0.71%)
Mar 17, 2014	145.06	145.97	145.00	145.65	1,987,565	+1.30(+0.90%)
Mar 14, 2014	144.45	145.19	144.15	144.35	1,551,612	-0.42(-0.29%)
Mar 13, 2014	146.83	146.92	144.33	144.77	1,945,428	-1.62(-1.11%)
Mar 12, 2014	145.63	146.41	145.31	146.39	1,247,107	+0.10(+0.07%)
Mar 11, 2014	147.33	147.50	146.00	146.28	1,108,597	-0.81(-0.55%)
Mar 10, 2014	146.92	147.12	146.26	147.10	1,037,855	+0.03(+0.02%)
Mar 07, 2014	147.63	147.68	146.53	147.07	1,413,438	-0.03(-0.02%)
Mar 06, 2014	147.17	147.43	146.87	147.10	1,215,423	+0.47(+0.32%)
Mar 05, 2014	146.71	146.98	146.53	146.63	1,152,550	+0.03(+0.02%)
Mar 04, 2014	146.00	146.91	145.97	146.61	1,502,444	+2.06(+1.43%)
Mar 03, 2014	144.31	144.91	143.62	144.54	2,621,322	-1.00(-0.69%)
Feb 28, 2014	145.19	146.26	144.64	145.54	1,001,067	+0.32(+0.22%)
Feb 27, 2014	144.28	145.24	144.13	145.22	1,212,290	+0.80(+0.56%)
Feb 26, 2014	144.66	145.04	144.08	144.42	831,264	+0.00(+0.00%)
Feb 25, 2014	144.65	145.03	144.02	144.42	1,173,582	-0.05(-0.04%)
Feb 24, 2014	144.07	145.49	143.79	144.47	1,147,349	+0.68(+0.47%)
Feb 21, 2014	144.17	144.50	143.66	143.79	827,905	-0.07(-0.05%)
Feb 20, 2014	143.24	144.21	142.73	143.85	1,266,194	+0.81(+0.57%)
Feb 19, 2014	143.66	144.56	142.94	143.04	2,260,376	-0.99(-0.69%)
Feb 18, 2014	143.93	144.19	143.53	144.03	1,376,731	+0.21(+0.15%)
Feb 14, 2014	142.93	143.82	143.82	143.82	1,075,294	+0.76(+0.53%)
Feb 13, 2014	141.34	143.16	141.34	143.06	1,566,996	+0.70(+0.49%)
Feb 12, 2014	142.44	142.87	142.00	142.36	2,174,766	+0.13(+0.09%)
Feb 11, 2014	140.84	142.56	140.72	142.23	1,755,290	+1.55(+1.10%)
Feb 10, 2014	140.43	140.71	140.06	140.68	1,099,000	+0.22(+0.16%)
Feb 07, 2014	139.35	140.55	138.91	140.46	1,475,075	+1.79(+1.29%)
Feb 06, 2014	137.25	138.69	137.23	138.67	1,300,423	+1.80(+1.32%)
Feb 05, 2014	136.56	137.18	135.78	136.87	1,994,633	-0.20(-0.14%)
Feb 04, 2014	136.72	137.40	136.25	137.06	1,309,154	+0.92(+0.68%)
Feb 03, 2014	139.05	139.39	135.84	136.14	3,481,235	-3.05(-2.19%)
Jan 31, 2014	138.31	140.10	138.27	139.19	1,549,988	-0.87(-0.62%)
Jan 30, 2014	139.79	140.50	139.32	140.06	2,446,419	+1.55(+1.12%)
Jan 29, 2014	138.82	139.52	138.24	138.51	1,578,467	-1.46(-1.04%)
Jan 28, 2014	139.24	140.10	139.19	139.97	1,251,046	+0.86(+0.62%)
Jan 27, 2014	139.95	140.27	138.43	139.10	3,378,890	-0.68(-0.49%)
Jan 24, 2014	141.91	141.95	139.78	139.79	2,144,565	-3.07(-2.15%)
Jan 23, 2014	143.31	143.31	142.10	142.86	1,516,986	-1.16(-0.81%)
Jan 22, 2014	144.20	144.22	143.72	144.02	880,725	+0.08(+0.06%)
Jan 21, 2014	144.34	144.39	143.05	143.93	1,601,612	+0.45(+0.32%)
Jan 17, 2014	143.90	143.48	143.48	143.48	1,060,171	-0.62(-0.43%)
Jan 16, 2014	144.00	144.15	143.66	144.10	912,160	-0.22(-0.15%)
Jan 15, 2014	143.51	144.52	143.80	144.32	1,105,612	+0.81(+0.56%)
Jan 14, 2014	142.47	143.60	142.20	143.51	1,015,258	+1.48(+1.04%)
Jan 13, 2014	143.55	143.93	141.72	142.04	1,569,066	-1.83(-1.27%)
Jan 10, 2014	143.77	143.94	143.01	143.86	1,160,891	+0.33(+0.23%)
Jan 09, 2014	143.87	143.88	142.87	143.53	1,309,723	+0.09(+0.06%)
Jan 08, 2014	143.36	143.64	142.92	143.44	3,689,917	+0.06(+0.04%)
Jan 07, 2014	143.07	143.62	142.98	143.38	966,682	+0.89(+0.62%)
Jan 06, 2014	143.39	143.44	142.29	142.50	1,569,807	-0.36(-0.25%)
Jan 03, 2014	143.20	143.48	142.72	142.86	2,006,133	-0.13(-0.09%)
Jan 02, 2014	143.75	143.82	142.62	142.98	1,933,625	-1.30(-0.90%)
Dec 31, 2013	143.86	144.28	144.28	144.28	907,880	+0.67(+0.46%)
Dec 30, 2013	143.69	143.78	143.47	143.62	1,302,499	-0.06(-0.04%)
Dec 27, 2013	143.91	143.95	143.53	143.68	1,089,943	+0.01(+0.01%)
Dec 26, 2013	143.26	143.75	143.26	143.67	1,134,937	+0.67(+0.47%)
Dec 24, 2013	142.64	143.02	142.63	143.00	686,656	-1.11(-0.77%)
Dec 23, 2013	143.36	144.11	143.09	144.11	1,735,331	+1.51(+1.06%)
Dec 20, 2013	141.98	143.00	141.97	142.60	1,528,133	+0.72(+0.50%)
Dec 19, 2013	141.61	142.00	141.23	141.88	1,456,985	-0.13(-0.09%)
Dec 18, 2013	139.82	142.03	138.19	142.01	3,641,678	+2.43(+1.74%)
Dec 17, 2013	140.18	140.19	139.30	139.58	1,734,813	-0.50(-0.35%)
Dec 16, 2013	139.87	140.50	139.80	140.08	2,154,922	+0.89(+0.64%)
Dec 13, 2013	139.48	139.62	138.93	139.19	2,522,384	-0.04(-0.03%)
Dec 12, 2013	139.59	139.76	138.92	139.23	4,048,335	-0.46(-0.33%)
Dec 11, 2013	141.34	141.34	139.50	139.69	1,265,368	-1.60(-1.13%)
Dec 10, 2013	141.45	141.74	141.18	141.29	2,048,854	-0.49(-0.34%)
Dec 09, 2013	141.81	141.96	141.59	141.78	1,859,758	+0.33(+0.23%)
Dec 06, 2013	141.21	141.53	140.79	141.46	1,417,049	+1.59(+1.13%)
Dec 05, 2013	140.23	140.44	139.72	139.87	1,369,947	-0.54(-0.38%)
Dec 04, 2013	139.97	141.03	139.37	140.41	1,610,898	-0.16(-0.12%)
Dec 03, 2013	140.65	141.12	140.02	140.57	1,262,533	-0.55(-0.39%)
Dec 02, 2013	141.55	141.78	140.87	141.12	1,651,883	-0.22(-0.16%)
Nov 29, 2013	141.68	142.03	141.29	141.34	720,276	-0.21(-0.14%)
Nov 27, 2013	141.34	141.63	141.18	141.54	968,684	+0.38(+0.27%)
Nov 26, 2013	141.24	141.60	140.99	141.16	906,240	-0.07(-0.05%)
Nov 25, 2013	141.53	141.57	140.96	141.23	949,667	-0.09(-0.06%)
Nov 22, 2013	140.66	141.31	140.50	141.31	1,647,460	+0.72(+0.51%)
Nov 21, 2013	139.89	140.70	139.79	140.60	2,487,279	+1.09(+0.78%)
Nov 20, 2013	140.18	140.57	139.10	139.50	1,721,044	-0.44(-0.32%)
Nov 19, 2013	140.13	140.55	139.67	139.95	1,355,857	-0.27(-0.19%)
Nov 18, 2013	140.98	141.06	139.90	140.22	1,547,280	-0.52(-0.37%)
Nov 15, 2013	140.31	140.74	140.16	140.74	832,712	+0.61(+0.43%)
Nov 14, 2013	139.56	140.21	139.30	140.13	2,017,135	+1.84(+1.33%)
Nov 12, 2013	138.26	138.58	137.82	138.29	1,089,807	-0.25(-0.18%)
Nov 11, 2013	138.42	138.71	138.26	138.54	1,301,044	-0.03(-0.02%)
Nov 08, 2013	136.66	138.57	136.63	138.57	1,910,356	+1.88(+1.37%)
Nov 07, 2013	138.74	138.81	136.56	136.69	1,456,198	-1.77(-1.28%)
Nov 06, 2013	138.36	138.69	137.95	138.46	1,777,525	+0.64(+0.46%)
Nov 05, 2013	137.62	138.10	137.19	137.82	1,344,654	-0.42(-0.30%)
Nov 04, 2013	138.10	138.24	137.65	138.24	3,447,776	+0.62(+0.45%)
Nov 01, 2013	137.57	137.99	136.93	137.62	1,572,469	+0.39(+0.29%)
Oct 31, 2013	137.67	138.22	137.16	137.23	1,685,222	-0.51(-0.37%)
Oct 30, 2013	138.63	138.71	137.27	137.74	3,941,578	-0.78(-0.56%)
Oct 29, 2013	138.00	138.51	137.83	138.51	990,118	+0.84(+0.61%)
Oct 28, 2013	137.46	137.90	137.29	137.67	1,353,621	+0.17(+0.12%)
Oct 25, 2013	137.16	137.50	136.88	137.50	1,195,470	+0.63(+0.46%)