S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	156.30	156.44	156.44	156.44	725,915	+0.38(+0.24%)
Aug 28, 2014	155.61	156.12	155.47	156.05	526,594	-0.12(-0.08%)
Aug 27, 2014	156.28	156.34	155.88	156.17	708,715	-0.03(-0.02%)
Aug 26, 2014	156.21	156.56	156.15	156.20	881,505	+0.13(+0.08%)
Aug 25, 2014	156.05	156.32	155.83	156.07	1,290,498	+0.81(+0.52%)
Aug 22, 2014	155.42	155.67	154.95	155.26	772,115	-0.25(-0.16%)
Aug 21, 2014	155.24	155.74	155.15	155.51	889,866	+0.44(+0.29%)
Aug 20, 2014	154.45	155.26	154.45	155.07	1,773,399	+0.43(+0.27%)
Aug 19, 2014	154.23	154.77	154.09	154.64	685,702	+0.82(+0.53%)
Aug 18, 2014	153.43	153.92	153.33	153.82	1,222,185	+1.27(+0.83%)
Aug 15, 2014	153.17	153.26	151.55	152.56	1,993,002	-0.04(-0.03%)
Aug 14, 2014	152.12	152.60	152.00	152.60	990,296	+0.66(+0.44%)
Aug 13, 2014	151.47	152.05	151.23	151.94	919,297	+1.06(+0.70%)
Aug 12, 2014	150.89	151.33	150.41	150.88	604,376	-0.18(-0.12%)
Aug 11, 2014	151.23	151.74	151.01	151.05	1,401,032	+0.43(+0.28%)
Aug 08, 2014	149.21	150.42	148.88	150.63	1,422,973	+1.73(+1.16%)
Aug 07, 2014	150.41	150.53	148.54	148.90	1,796,115	-0.81(-0.54%)
Aug 06, 2014	148.96	150.34	148.94	149.71	1,394,730	+0.09(+0.06%)
Aug 05, 2014	150.53	150.90	149.13	149.62	1,471,677	-1.53(-1.01%)
Aug 04, 2014	150.33	151.44	149.70	151.15	2,601,565	+1.05(+0.70%)
Aug 01, 2014	150.08	151.02	149.34	150.09	3,996,539	-0.37(-0.24%)
Jul 31, 2014	152.49	152.62	150.46	150.46	2,854,936	-3.09(-2.01%)
Jul 30, 2014	154.08	154.27	152.92	153.54	1,327,294	+0.00(+0.00%)
Jul 29, 2014	154.49	154.65	153.53	153.54	751,516	-0.66(-0.42%)
Jul 28, 2014	154.19	154.40	153.28	154.20	571,214	+0.07(+0.04%)
Jul 25, 2014	154.45	154.55	153.84	154.13	747,673	-0.74(-0.48%)
Jul 24, 2014	155.05	155.17	154.72	154.87	630,210	+0.00(+0.00%)
Jul 23, 2014	154.74	155.01	154.44	154.87	883,012	+0.37(+0.24%)
Jul 22, 2014	154.39	154.78	154.25	154.50	1,775,335	+0.69(+0.45%)
Jul 21, 2014	153.65	153.96	153.15	153.82	1,018,547	-0.33(-0.22%)
Jul 18, 2014	153.06	154.27	152.99	154.15	672,429	+1.61(+1.05%)
Jul 17, 2014	153.86	154.42	152.35	152.54	1,298,020	-1.81(-1.17%)
Jul 16, 2014	154.45	154.54	153.90	154.35	633,193	+0.59(+0.38%)
Jul 15, 2014	154.10	154.38	153.09	153.76	1,419,586	-0.26(-0.17%)
Jul 14, 2014	154.06	154.24	153.91	154.03	579,922	+0.76(+0.49%)
Jul 11, 2014	152.99	153.35	152.63	153.27	612,097	+0.20(+0.13%)
Jul 10, 2014	152.20	153.44	152.05	153.07	722,800	-0.59(-0.38%)
Jul 09, 2014	153.35	153.79	153.04	153.66	1,094,146	+0.64(+0.42%)
Jul 08, 2014	153.70	153.74	152.62	153.02	881,397	-1.00(-0.65%)
Jul 07, 2014	154.22	154.32	153.76	154.01	1,354,503	-0.50(-0.32%)
Jul 03, 2014	154.16	154.51	154.51	154.51	385,657	+0.77(+0.50%)
Jul 02, 2014	153.61	153.92	153.53	153.74	601,527	+0.11(+0.07%)
Jul 01, 2014	152.94	154.05	152.90	153.63	1,410,148	+1.07(+0.70%)
Jun 30, 2014	152.56	152.89	152.43	152.56	1,480,560	-0.04(-0.03%)
Jun 27, 2014	152.01	152.67	151.93	152.60	1,214,136	+0.26(+0.17%)
Jun 26, 2014	152.50	152.52	151.32	152.34	796,023	-0.08(-0.05%)
Jun 25, 2014	151.46	152.61	151.45	152.41	689,253	+0.65(+0.43%)
Jun 24, 2014	152.44	153.16	151.61	151.77	460,634	-0.90(-0.59%)
Jun 23, 2014	152.79	152.81	152.42	152.67	867,600	-0.76(-0.49%)
Jun 20, 2014	153.48	153.53	153.25	153.43	976,560	+0.31(+0.20%)
Jun 19, 2014	153.08	153.22	152.62	153.12	878,428	+0.19(+0.12%)
Jun 18, 2014	151.84	153.02	151.49	152.93	587,867	+1.13(+0.75%)
Jun 17, 2014	151.20	151.92	151.03	151.80	3,445,738	+0.40(+0.26%)
Jun 16, 2014	151.08	151.69	150.92	151.40	889,944	+0.13(+0.08%)
Jun 13, 2014	151.11	151.40	150.64	151.27	860,052	+0.48(+0.32%)
Jun 12, 2014	151.70	151.78	150.47	150.80	1,048,439	-1.13(-0.74%)
Jun 11, 2014	151.89	152.04	151.56	151.93	656,450	-0.49(-0.32%)
Jun 10, 2014	152.22	152.45	151.90	152.42	1,128,922	+0.19(+0.12%)
Jun 06, 2014	151.87	152.27	151.78	152.24	690,185	+0.72(+0.48%)
Jun 05, 2014	150.70	151.66	150.18	151.51	1,003,916	+1.02(+0.68%)
Jun 04, 2014	149.96	150.62	149.81	150.49	1,158,296	+0.27(+0.18%)
Jun 03, 2014	149.94	150.31	149.83	150.22	1,473,636	-0.09(-0.06%)
Jun 02, 2014	150.35	150.36	149.59	150.31	1,553,566	+0.20(+0.14%)
May 30, 2014	149.78	150.23	149.62	150.11	1,028,757	+0.20(+0.13%)
May 29, 2014	149.49	149.91	149.11	149.91	636,338	+0.85(+0.57%)
May 28, 2014	149.23	149.46	148.87	149.06	1,165,410	-0.15(-0.10%)
May 27, 2014	148.87	149.26	148.79	149.22	1,046,737	+0.88(+0.59%)
May 23, 2014	147.87	148.34	148.34	148.34	722,033	+0.43(+0.29%)
May 22, 2014	147.39	147.98	147.14	147.91	870,926	+0.58(+0.40%)
May 21, 2014	146.55	147.41	146.50	147.33	1,165,925	+1.27(+0.87%)
May 20, 2014	146.97	146.99	145.74	146.06	787,253	-0.97(-0.66%)
May 19, 2014	146.22	147.18	146.08	147.03	1,090,185	+0.50(+0.34%)
May 16, 2014	146.07	146.55	145.48	146.53	822,780	+0.57(+0.39%)
May 15, 2014	147.01	147.03	145.28	145.96	3,753,217	-1.33(-0.90%)
May 14, 2014	147.87	147.92	147.09	147.29	1,570,953	-0.71(-0.48%)
May 13, 2014	148.02	148.36	147.85	148.00	1,170,069	+0.14(+0.09%)
May 12, 2014	147.06	147.92	147.06	147.87	917,360	+1.39(+0.95%)
May 09, 2014	146.22	146.49	145.56	146.48	1,123,667	+0.26(+0.17%)
May 08, 2014	146.21	147.26	145.76	146.22	1,635,544	-0.18(-0.12%)
May 07, 2014	146.01	146.43	144.91	146.40	1,365,066	+0.86(+0.59%)
May 06, 2014	146.47	146.56	145.48	145.54	667,691	-1.27(-0.87%)
May 05, 2014	145.81	146.85	145.41	146.82	932,222	+0.31(+0.21%)
May 02, 2014	146.72	147.31	146.29	146.51	887,739	-0.24(-0.16%)
May 01, 2014	146.67	147.12	146.27	146.75	733,848	+0.01(+0.01%)
Apr 30, 2014	146.03	146.84	145.82	146.74	711,700	+0.46(+0.31%)
Apr 29, 2014	146.06	146.49	145.76	146.28	1,253,701	+0.70(+0.48%)
Apr 28, 2014	145.72	146.21	144.11	145.59	760,539	+0.44(+0.30%)
Apr 25, 2014	145.86	145.93	144.81	145.14	1,597,116	-1.17(-0.80%)
Apr 24, 2014	146.78	146.78	145.65	146.32	639,708	+0.32(+0.22%)
Apr 23, 2014	146.32	146.38	145.94	145.99	852,131	-0.35(-0.24%)
Apr 22, 2014	145.88	146.77	145.81	146.34	1,238,884	+0.64(+0.44%)
Apr 21, 2014	145.26	145.75	145.10	145.71	946,083	+0.54(+0.37%)
Apr 17, 2014	144.84	145.17	145.17	145.17	1,088,519	+0.17(+0.12%)
Apr 16, 2014	144.47	145.01	143.85	145.00	2,834,477	+1.51(+1.05%)
Apr 15, 2014	142.82	143.58	141.42	143.49	2,540,374	+0.99(+0.69%)
Apr 14, 2014	142.48	142.84	141.36	142.50	1,713,148	+1.14(+0.81%)
Apr 11, 2014	141.92	142.83	141.33	141.36	2,072,846	-1.28(-0.90%)
Apr 10, 2014	145.75	145.81	142.52	142.64	1,513,576	-3.11(-2.14%)
Apr 09, 2014	144.61	145.78	144.21	145.76	904,251	+1.56(+1.08%)
Apr 08, 2014	143.51	144.44	143.03	144.20	2,427,436	+0.59(+0.41%)
Apr 07, 2014	144.85	145.09	143.32	143.60	1,934,750	-1.56(-1.08%)
Apr 04, 2014	147.75	147.79	144.99	145.17	2,670,800	-1.77(-1.20%)
Apr 03, 2014	147.37	147.41	146.51	146.94	844,847	-0.23(-0.16%)
Apr 02, 2014	146.85	147.34	146.58	147.17	2,320,340	+0.50(+0.34%)
Apr 01, 2014	146.13	146.74	146.04	146.67	1,274,318	+0.98(+0.67%)
Mar 31, 2014	145.43	145.89	145.28	145.69	963,166	+1.23(+0.85%)
Mar 28, 2014	144.23	145.21	144.12	144.46	645,599	+0.64(+0.44%)
Mar 27, 2014	143.96	144.35	143.25	143.82	1,153,418	-0.29(-0.20%)
Mar 26, 2014	145.72	145.94	144.07	144.11	1,359,097	-1.07(-0.74%)
Mar 25, 2014	145.20	145.60	144.35	145.18	1,413,879	+0.71(+0.49%)
Mar 24, 2014	145.55	145.72	143.83	144.47	2,358,054	-1.28(-0.88%)
Mar 21, 2014	146.93	147.25	145.59	145.75	970,571	-0.48(-0.33%)
Mar 20, 2014	145.12	146.38	144.85	146.23	962,296	+0.82(+0.57%)
Mar 19, 2014	146.27	146.44	144.53	145.41	1,371,900	-0.80(-0.55%)
Mar 18, 2014	145.45	146.39	145.33	146.21	917,134	+1.03(+0.71%)
Mar 17, 2014	144.59	145.50	144.53	145.18	1,993,965	+1.29(+0.90%)
Mar 14, 2014	143.99	144.73	143.69	143.89	1,556,609	-0.42(-0.29%)
Mar 13, 2014	146.36	146.44	143.87	144.30	1,951,692	-1.62(-1.11%)
Mar 12, 2014	145.16	145.94	144.85	145.92	1,251,123	+0.10(+0.07%)
Mar 11, 2014	146.86	147.02	145.53	145.82	1,112,167	-0.81(-0.55%)
Mar 10, 2014	146.44	146.65	145.79	146.62	1,041,197	+0.02(+0.02%)
Mar 07, 2014	147.16	147.20	146.06	146.60	1,417,990	-0.03(-0.02%)
Mar 06, 2014	146.70	146.95	146.40	146.63	1,219,337	+0.47(+0.32%)
Mar 05, 2014	146.24	146.50	146.06	146.16	1,156,262	+0.02(+0.02%)
Mar 04, 2014	145.53	146.44	145.50	146.14	1,507,282	+2.06(+1.43%)
Mar 03, 2014	143.85	144.45	143.16	144.08	2,629,763	-1.00(-0.69%)
Feb 28, 2014	144.73	145.79	144.17	145.08	1,004,291	+0.32(+0.22%)
Feb 27, 2014	143.82	144.77	143.66	144.75	1,216,194	+0.80(+0.56%)
Feb 26, 2014	144.19	144.57	143.61	143.95	833,941	+0.00(+0.00%)
Feb 25, 2014	144.18	144.57	143.55	143.95	1,177,362	-0.05(-0.04%)
Feb 24, 2014	143.60	145.02	143.32	144.00	1,151,044	+0.68(+0.48%)
Feb 21, 2014	143.71	144.04	143.20	143.32	830,571	-0.07(-0.05%)
Feb 20, 2014	142.78	143.75	142.27	143.39	1,270,272	+0.81(+0.57%)
Feb 19, 2014	143.20	144.10	142.48	142.59	2,267,655	-0.99(-0.69%)
Feb 18, 2014	143.47	143.72	143.07	143.57	1,381,165	+0.21(+0.15%)
Feb 14, 2014	142.47	143.36	143.36	143.36	1,078,757	+0.76(+0.53%)
Feb 13, 2014	140.88	142.70	140.88	142.60	1,572,042	+0.70(+0.49%)
Feb 12, 2014	141.98	142.41	141.55	141.91	2,181,769	+0.13(+0.09%)
Feb 11, 2014	140.39	142.10	140.26	141.78	1,760,942	+1.55(+1.10%)
Feb 10, 2014	139.98	140.25	139.61	140.23	1,102,539	+0.22(+0.16%)
Feb 07, 2014	138.90	140.10	138.46	140.01	1,479,825	+1.79(+1.29%)
Feb 06, 2014	136.81	138.24	136.79	138.22	1,304,611	+1.79(+1.31%)
Feb 05, 2014	136.12	136.74	135.34	136.43	2,001,056	-0.20(-0.14%)
Feb 04, 2014	136.28	136.96	135.81	136.62	1,313,369	+0.92(+0.68%)
Feb 03, 2014	138.61	138.94	135.41	135.71	3,492,446	-3.04(-2.19%)
Jan 31, 2014	137.87	139.65	137.82	138.74	1,554,980	-0.87(-0.62%)
Jan 30, 2014	139.34	140.05	138.87	139.61	2,454,297	+1.55(+1.12%)
Jan 29, 2014	138.38	139.07	137.80	138.06	1,583,551	-1.45(-1.04%)
Jan 28, 2014	138.79	139.65	138.74	139.51	1,255,075	+0.86(+0.62%)
Jan 27, 2014	139.50	139.82	137.98	138.66	3,389,771	-0.68(-0.49%)
Jan 24, 2014	141.45	141.50	139.33	139.34	2,151,471	-3.06(-2.15%)
Jan 23, 2014	142.85	142.85	141.64	142.40	1,521,871	-1.16(-0.81%)
Jan 22, 2014	143.74	143.76	143.26	143.55	883,561	+0.09(+0.06%)
Jan 21, 2014	143.88	143.93	142.59	143.47	1,606,770	+0.45(+0.32%)
Jan 17, 2014	143.44	143.02	143.02	143.02	1,063,585	-0.62(-0.43%)
Jan 16, 2014	143.54	143.69	143.20	143.64	915,097	-0.22(-0.15%)
Jan 15, 2014	143.05	144.06	143.34	143.86	1,109,172	+0.81(+0.56%)
Jan 14, 2014	142.01	143.14	141.74	143.05	1,018,527	+1.47(+1.04%)
Jan 13, 2014	143.09	143.47	141.27	141.58	1,574,119	-1.82(-1.27%)
Jan 10, 2014	143.31	143.48	142.55	143.40	1,164,630	+0.33(+0.23%)
Jan 09, 2014	143.41	143.42	142.41	143.07	1,313,941	+0.08(+0.06%)
Jan 08, 2014	142.90	143.18	142.46	142.98	3,701,799	+0.06(+0.04%)
Jan 07, 2014	142.61	143.15	142.53	142.93	969,795	+0.88(+0.62%)
Jan 06, 2014	142.93	142.98	141.84	142.04	1,574,862	-0.36(-0.25%)
Jan 03, 2014	142.74	143.02	142.27	142.40	2,012,593	-0.13(-0.09%)
Jan 02, 2014	143.29	143.36	142.16	142.53	1,939,852	-1.29(-0.90%)
Dec 31, 2013	143.40	143.82	143.82	143.82	910,804	+0.66(+0.46%)
Dec 30, 2013	143.23	143.32	143.01	143.15	1,306,694	-0.06(-0.04%)
Dec 27, 2013	143.45	143.49	143.07	143.21	1,093,453	+0.01(+0.01%)
Dec 26, 2013	142.80	143.29	142.80	143.21	1,138,592	+0.66(+0.47%)
Dec 24, 2013	142.19	142.56	142.18	142.54	688,867	-1.11(-0.77%)
Dec 23, 2013	142.90	143.65	142.63	143.65	1,740,920	+1.50(+1.06%)
Dec 20, 2013	141.52	142.54	141.51	142.14	1,533,054	+0.72(+0.51%)
Dec 19, 2013	141.16	141.54	140.77	141.43	1,461,677	-0.13(-0.09%)
Dec 18, 2013	139.37	141.57	137.75	141.56	3,653,406	+2.42(+1.74%)
Dec 17, 2013	139.73	139.75	138.85	139.13	1,740,400	-0.49(-0.35%)
Dec 16, 2013	139.42	140.05	139.35	139.63	2,161,862	+0.88(+0.64%)
Dec 13, 2013	139.03	139.17	138.49	138.74	2,530,507	-0.04(-0.03%)
Dec 12, 2013	139.14	139.31	138.48	138.78	4,061,372	-0.46(-0.33%)
Dec 11, 2013	140.88	140.88	139.05	139.24	1,269,443	-1.60(-1.14%)
Dec 10, 2013	141.00	141.28	140.72	140.84	2,055,452	-0.48(-0.34%)
Dec 09, 2013	141.35	141.50	141.13	141.33	1,865,747	+0.32(+0.23%)
Dec 06, 2013	140.76	141.07	140.34	141.00	1,421,612	+1.58(+1.13%)
Dec 05, 2013	139.78	139.99	139.27	139.42	1,374,358	-0.54(-0.38%)
Dec 04, 2013	139.52	140.58	138.92	139.96	1,616,086	-0.16(-0.11%)
Dec 03, 2013	140.20	140.66	139.57	140.12	1,266,599	-0.54(-0.39%)
Dec 02, 2013	141.10	141.33	140.42	140.66	1,657,203	-0.22(-0.16%)
Nov 29, 2013	141.22	141.57	140.84	140.88	722,595	-0.20(-0.14%)
Nov 27, 2013	140.88	141.17	140.72	141.09	971,804	+0.38(+0.27%)
Nov 26, 2013	140.79	141.15	140.54	140.71	909,159	-0.07(-0.05%)
Nov 25, 2013	141.08	141.11	140.51	140.77	952,725	-0.09(-0.06%)
Nov 22, 2013	140.21	140.86	140.05	140.86	1,652,765	+0.71(+0.51%)
Nov 21, 2013	139.44	140.25	139.34	140.15	2,495,289	+1.09(+0.78%)
Nov 20, 2013	139.73	140.12	138.66	139.06	1,726,586	-0.44(-0.32%)
Nov 19, 2013	139.68	140.10	139.22	139.50	1,360,223	-0.27(-0.20%)
Nov 18, 2013	140.53	140.60	139.45	139.77	1,552,263	-0.52(-0.37%)
Nov 15, 2013	139.86	140.29	139.71	140.29	835,393	+0.60(+0.43%)
Nov 14, 2013	139.11	139.76	138.86	139.69	2,023,631	+1.84(+1.33%)
Nov 12, 2013	137.81	138.14	137.38	137.85	1,093,317	-0.25(-0.18%)
Nov 11, 2013	137.98	138.27	137.81	138.10	1,305,234	-0.03(-0.02%)
Nov 08, 2013	136.22	138.12	136.19	138.12	1,916,508	+1.87(+1.37%)
Nov 07, 2013	138.29	138.37	136.12	136.25	1,460,887	-1.77(-1.28%)
Nov 06, 2013	137.92	138.24	137.51	138.02	1,783,249	+0.64(+0.46%)
Nov 05, 2013	137.18	137.66	136.75	137.38	1,348,984	-0.42(-0.30%)
Nov 04, 2013	137.66	137.80	137.21	137.80	3,458,879	+0.62(+0.45%)
Nov 01, 2013	137.13	137.55	136.49	137.18	1,577,533	+0.39(+0.29%)
Oct 31, 2013	137.23	137.77	136.72	136.79	1,690,649	-0.51(-0.37%)
Oct 30, 2013	138.19	138.27	136.83	137.30	3,954,271	-0.77(-0.56%)
Oct 29, 2013	137.56	138.07	137.39	138.07	993,307	+0.84(+0.61%)
Oct 28, 2013	137.02	137.46	136.85	137.23	1,357,981	+0.17(+0.12%)
Oct 25, 2013	136.72	137.06	136.45	137.06	1,199,320	+0.63(+0.46%)