S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	152.08	152.41	151.96	152.08	1,485,173	-0.04(-0.03%)
Jun 27, 2014	151.54	152.19	151.46	152.13	1,217,919	+0.26(+0.17%)
Jun 26, 2014	152.03	152.04	150.85	151.86	798,503	-0.08(-0.05%)
Jun 25, 2014	150.99	152.13	150.98	151.94	691,400	+0.64(+0.43%)
Jun 24, 2014	151.97	152.69	151.13	151.30	462,070	-0.90(-0.59%)
Jun 23, 2014	152.31	152.34	151.95	152.19	870,303	-0.76(-0.49%)
Jun 20, 2014	153.00	153.05	152.78	152.95	979,602	+0.31(+0.20%)
Jun 19, 2014	152.60	152.75	152.15	152.64	881,165	+0.19(+0.12%)
Jun 18, 2014	151.37	152.54	151.02	152.46	589,699	+1.13(+0.74%)
Jun 17, 2014	150.73	151.45	150.56	151.33	3,456,473	+0.40(+0.26%)
Jun 16, 2014	150.61	151.22	150.45	150.93	892,717	+0.13(+0.08%)
Jun 13, 2014	150.64	150.93	150.17	150.80	862,732	+0.47(+0.32%)
Jun 12, 2014	151.23	151.31	150.01	150.33	1,051,705	-1.13(-0.74%)
Jun 11, 2014	151.41	151.57	151.08	151.46	658,496	-0.49(-0.32%)
Jun 10, 2014	151.75	151.97	151.43	151.95	1,132,439	+0.19(+0.12%)
Jun 06, 2014	151.40	151.80	151.31	151.76	692,335	+0.72(+0.48%)
Jun 05, 2014	150.23	151.19	149.71	151.04	1,007,044	+1.02(+0.68%)
Jun 04, 2014	149.49	150.15	149.35	150.03	1,161,905	+0.27(+0.18%)
Jun 03, 2014	149.47	149.84	149.36	149.75	1,478,228	-0.09(-0.06%)
Jun 02, 2014	149.88	149.90	149.13	149.85	1,558,406	+0.20(+0.14%)
May 30, 2014	149.31	149.76	149.16	149.64	1,031,962	+0.19(+0.13%)
May 29, 2014	149.02	149.45	148.64	149.45	638,321	+0.85(+0.57%)
May 28, 2014	148.77	149.00	148.41	148.60	1,169,041	-0.15(-0.10%)
May 27, 2014	148.41	148.80	148.33	148.75	1,049,998	+0.87(+0.59%)
May 23, 2014	147.41	147.88	147.88	147.88	724,283	+0.42(+0.29%)
May 22, 2014	146.93	147.52	146.69	147.46	873,639	+0.58(+0.40%)
May 21, 2014	146.09	146.95	146.05	146.87	1,169,557	+1.26(+0.87%)
May 20, 2014	146.52	146.53	145.29	145.61	789,706	-0.97(-0.66%)
May 19, 2014	145.77	146.72	145.63	146.57	1,093,581	+0.50(+0.34%)
May 16, 2014	145.62	146.09	145.02	146.07	825,344	+0.57(+0.39%)
May 15, 2014	146.55	146.57	144.83	145.51	3,764,910	-1.32(-0.90%)
May 14, 2014	147.41	147.46	146.63	146.83	1,575,847	-0.71(-0.48%)
May 13, 2014	147.56	147.90	147.39	147.54	1,173,715	+0.13(+0.09%)
May 12, 2014	146.60	147.47	146.60	147.41	920,218	+1.38(+0.95%)
May 09, 2014	145.77	146.03	145.11	146.02	1,127,168	+0.25(+0.17%)
May 08, 2014	145.75	146.80	145.31	145.77	1,640,640	-0.18(-0.12%)
May 07, 2014	145.56	145.97	144.46	145.95	1,369,319	+0.86(+0.59%)
May 06, 2014	146.01	146.11	145.03	145.09	669,771	-1.27(-0.87%)
May 05, 2014	145.35	146.40	144.96	146.36	935,126	+0.31(+0.21%)
May 02, 2014	146.26	146.85	145.84	146.06	890,505	-0.24(-0.16%)
May 01, 2014	146.21	146.66	145.81	146.29	736,134	+0.01(+0.01%)
Apr 30, 2014	145.57	146.39	145.36	146.29	713,917	+0.46(+0.31%)
Apr 29, 2014	145.61	146.03	145.30	145.83	1,257,607	+0.70(+0.48%)
Apr 28, 2014	145.27	145.75	143.66	145.13	762,909	+0.44(+0.30%)
Apr 25, 2014	145.41	145.47	144.36	144.69	1,602,092	-1.17(-0.80%)
Apr 24, 2014	146.32	146.32	145.19	145.86	641,701	+0.32(+0.22%)
Apr 23, 2014	145.86	145.92	145.49	145.54	854,786	-0.35(-0.24%)
Apr 22, 2014	145.42	146.31	145.35	145.89	1,242,744	+0.64(+0.44%)
Apr 21, 2014	144.81	145.29	144.65	145.25	949,030	+0.53(+0.37%)
Apr 17, 2014	144.39	144.72	144.72	144.72	1,091,911	+0.17(+0.12%)
Apr 16, 2014	144.02	144.56	143.41	144.55	2,843,308	+1.51(+1.05%)
Apr 15, 2014	142.38	143.13	140.98	143.04	2,548,289	+0.98(+0.69%)
Apr 14, 2014	142.04	142.40	140.92	142.06	1,718,486	+1.14(+0.81%)
Apr 11, 2014	141.48	142.39	140.89	140.92	2,079,304	-1.28(-0.90%)
Apr 10, 2014	145.29	145.35	142.07	142.20	1,518,292	-3.10(-2.13%)
Apr 09, 2014	144.16	145.33	143.76	145.30	907,068	+1.55(+1.08%)
Apr 08, 2014	143.07	143.99	142.58	143.75	2,434,999	+0.59(+0.41%)
Apr 07, 2014	144.40	144.64	142.88	143.16	1,940,778	-1.56(-1.08%)
Apr 04, 2014	147.29	147.33	144.54	144.72	2,679,121	-1.76(-1.20%)
Apr 03, 2014	146.91	146.95	146.06	146.48	847,479	-0.23(-0.16%)
Apr 02, 2014	146.40	146.88	146.13	146.71	2,327,569	+0.50(+0.34%)
Apr 01, 2014	145.68	146.29	145.58	146.21	1,278,288	+0.97(+0.67%)
Mar 31, 2014	144.97	145.44	144.83	145.24	966,167	+1.23(+0.85%)
Mar 28, 2014	143.78	144.76	143.67	144.01	647,611	+0.64(+0.44%)
Mar 27, 2014	143.51	143.91	142.80	143.37	1,157,011	-0.29(-0.20%)
Mar 26, 2014	145.27	145.48	143.62	143.66	1,363,331	-1.07(-0.74%)
Mar 25, 2014	144.75	145.15	143.91	144.73	1,418,284	+0.70(+0.49%)
Mar 24, 2014	145.10	145.27	143.38	144.02	2,365,401	-1.27(-0.87%)
Mar 21, 2014	146.47	146.79	145.14	145.29	973,595	-0.48(-0.33%)
Mar 20, 2014	144.67	145.92	144.40	145.78	965,294	+0.82(+0.57%)
Mar 19, 2014	145.81	145.98	144.08	144.96	1,376,174	-0.80(-0.55%)
Mar 18, 2014	145.00	145.94	144.88	145.75	919,992	+1.03(+0.71%)
Mar 17, 2014	144.14	145.05	144.08	144.73	2,000,178	+1.29(+0.90%)
Mar 14, 2014	143.54	144.28	143.24	143.44	1,561,458	-0.42(-0.29%)
Mar 13, 2014	145.91	145.99	143.42	143.85	1,957,773	-1.61(-1.11%)
Mar 12, 2014	144.71	145.49	144.40	145.47	1,255,021	+0.10(+0.07%)
Mar 11, 2014	146.41	146.57	145.08	145.36	1,115,632	-0.81(-0.55%)
Mar 10, 2014	145.99	146.19	145.34	146.17	1,044,441	+0.03(+0.02%)
Mar 07, 2014	146.70	146.74	145.61	146.14	1,422,408	-0.03(-0.02%)
Mar 06, 2014	146.24	146.50	145.95	146.18	1,223,136	+0.47(+0.32%)
Mar 05, 2014	145.79	146.05	145.61	145.71	1,159,864	+0.03(+0.02%)
Mar 04, 2014	145.08	145.98	145.05	145.69	1,511,978	+2.05(+1.43%)
Mar 03, 2014	143.41	144.00	142.72	143.63	2,637,957	-0.99(-0.69%)
Feb 28, 2014	144.28	145.34	143.72	144.62	1,007,420	+0.32(+0.22%)
Feb 27, 2014	143.37	144.32	143.22	144.30	1,219,983	+0.80(+0.55%)
Feb 26, 2014	143.74	144.12	143.17	143.51	836,539	+0.00(+0.00%)
Feb 25, 2014	143.74	144.12	143.11	143.51	1,181,030	-0.05(-0.03%)
Feb 24, 2014	143.16	144.57	142.88	143.56	1,154,630	+0.68(+0.47%)
Feb 21, 2014	143.26	143.59	142.75	142.88	833,159	-0.07(-0.05%)
Feb 20, 2014	142.34	143.30	141.83	142.95	1,274,230	+0.81(+0.57%)
Feb 19, 2014	142.75	143.65	142.03	142.14	2,274,720	-0.98(-0.69%)
Feb 18, 2014	143.02	143.28	142.62	143.12	1,385,468	+0.21(+0.15%)
Feb 14, 2014	142.02	142.91	142.91	142.91	1,082,118	+0.75(+0.53%)
Feb 13, 2014	140.45	142.26	140.45	142.16	1,576,940	+0.69(+0.49%)
Feb 12, 2014	141.54	141.97	141.11	141.46	2,188,567	+0.13(+0.09%)
Feb 11, 2014	139.96	141.66	139.83	141.34	1,766,429	+1.54(+1.10%)
Feb 10, 2014	139.55	139.82	139.18	139.79	1,105,974	+0.22(+0.16%)
Feb 07, 2014	138.47	139.67	138.03	139.57	1,484,436	+1.78(+1.29%)
Feb 06, 2014	136.39	137.81	136.36	137.79	1,308,675	+1.79(+1.32%)
Feb 05, 2014	135.70	136.31	134.92	136.00	2,007,291	-0.19(-0.14%)
Feb 04, 2014	135.86	136.53	135.39	136.20	1,317,461	+0.91(+0.68%)
Feb 03, 2014	138.18	138.51	134.99	135.28	3,503,327	-3.03(-2.19%)
Jan 31, 2014	137.44	139.21	137.40	138.31	1,559,824	-0.86(-0.62%)
Jan 30, 2014	138.91	139.62	138.44	139.18	2,461,944	+1.54(+1.12%)
Jan 29, 2014	137.95	138.64	137.37	137.63	1,588,484	-1.45(-1.04%)
Jan 28, 2014	138.36	139.22	138.31	139.08	1,258,985	+0.86(+0.62%)
Jan 27, 2014	139.06	139.39	137.55	138.23	3,400,332	-0.68(-0.49%)
Jan 24, 2014	141.01	141.06	138.90	138.90	2,158,174	-3.05(-2.15%)
Jan 23, 2014	142.41	142.41	141.20	141.96	1,526,613	-1.15(-0.81%)
Jan 22, 2014	143.29	143.31	142.81	143.11	886,314	+0.09(+0.06%)
Jan 21, 2014	143.43	143.48	142.15	143.02	1,611,776	+0.45(+0.31%)
Jan 17, 2014	142.99	142.57	142.57	142.57	1,066,899	-0.62(-0.43%)
Jan 16, 2014	143.09	143.24	142.75	143.19	917,948	-0.22(-0.15%)
Jan 15, 2014	142.61	143.61	142.90	143.41	1,112,628	+0.81(+0.56%)
Jan 14, 2014	141.57	142.70	141.30	142.61	1,021,700	+1.47(+1.04%)
Jan 13, 2014	142.64	143.02	140.83	141.14	1,579,023	-1.81(-1.27%)
Jan 10, 2014	142.86	143.03	142.11	142.96	1,168,258	+0.33(+0.23%)
Jan 09, 2014	142.96	142.97	141.96	142.62	1,318,035	+0.09(+0.06%)
Jan 08, 2014	142.46	142.74	142.02	142.54	3,713,333	+0.06(+0.04%)
Jan 07, 2014	142.17	142.71	142.08	142.48	972,816	+0.88(+0.62%)
Jan 06, 2014	142.49	142.53	141.40	141.60	1,579,769	-0.36(-0.25%)
Jan 03, 2014	142.29	142.57	141.82	141.96	2,018,864	-0.13(-0.09%)
Jan 02, 2014	142.84	142.91	141.72	142.08	1,945,896	-1.29(-0.90%)
Dec 31, 2013	142.96	143.37	143.37	143.37	913,642	+0.66(+0.46%)
Dec 30, 2013	142.79	142.87	142.57	142.71	1,310,765	-0.06(-0.04%)
Dec 27, 2013	143.01	143.04	142.62	142.77	1,096,860	+0.01(+0.01%)
Dec 26, 2013	142.35	142.84	142.35	142.76	1,142,140	+0.66(+0.47%)
Dec 24, 2013	141.74	142.12	141.74	142.10	691,014	-1.10(-0.77%)
Dec 23, 2013	142.46	143.20	142.18	143.20	1,746,344	+1.50(+1.06%)
Dec 20, 2013	141.08	142.10	141.07	141.70	1,537,830	+0.71(+0.51%)
Dec 19, 2013	140.72	141.10	140.34	140.99	1,466,231	-0.13(-0.09%)
Dec 18, 2013	138.94	141.13	137.32	141.12	3,664,788	+2.42(+1.74%)
Dec 17, 2013	139.29	139.31	138.42	138.70	1,745,822	-0.49(-0.35%)
Dec 16, 2013	138.99	139.62	138.92	139.19	2,168,598	+0.88(+0.64%)
Dec 13, 2013	138.60	138.74	138.06	138.31	2,538,392	-0.04(-0.03%)
Dec 12, 2013	138.71	138.88	138.05	138.35	4,074,026	-0.46(-0.33%)
Dec 11, 2013	140.45	140.45	138.62	138.81	1,273,398	-1.59(-1.13%)
Dec 10, 2013	140.56	140.84	140.29	140.40	2,061,856	-0.48(-0.34%)
Dec 09, 2013	140.91	141.06	140.69	140.89	1,871,560	+0.32(+0.23%)
Dec 06, 2013	140.32	140.63	139.90	140.56	1,426,041	+1.58(+1.13%)
Dec 05, 2013	139.34	139.56	138.84	138.99	1,378,640	-0.53(-0.38%)
Dec 04, 2013	139.09	140.14	138.49	139.52	1,621,121	-0.16(-0.12%)
Dec 03, 2013	139.76	140.23	139.14	139.68	1,270,545	-0.54(-0.39%)
Dec 02, 2013	140.66	140.89	139.98	140.23	1,662,366	-0.22(-0.16%)
Nov 29, 2013	140.79	141.13	140.40	140.45	724,847	-0.20(-0.14%)
Nov 27, 2013	140.45	140.74	140.29	140.65	974,831	+0.38(+0.27%)
Nov 26, 2013	140.35	140.71	140.10	140.27	911,991	-0.07(-0.05%)
Nov 25, 2013	140.64	140.68	140.07	140.34	955,694	-0.08(-0.06%)
Nov 22, 2013	139.78	140.42	139.61	140.42	1,657,915	+0.71(+0.51%)
Nov 21, 2013	139.01	139.81	138.90	139.71	2,503,063	+1.09(+0.78%)
Nov 20, 2013	139.29	139.68	138.23	138.62	1,731,965	-0.44(-0.32%)
Nov 19, 2013	139.24	139.67	138.78	139.06	1,364,461	-0.27(-0.19%)
Nov 18, 2013	140.09	140.17	139.01	139.34	1,557,099	-0.52(-0.37%)
Nov 15, 2013	139.43	139.85	139.28	139.85	837,996	+0.60(+0.43%)
Nov 14, 2013	138.68	139.33	138.43	139.25	2,029,936	+1.83(+1.33%)
Nov 12, 2013	137.39	137.71	136.96	137.42	1,096,723	-0.25(-0.18%)
Nov 11, 2013	137.55	137.84	137.39	137.67	1,309,301	-0.03(-0.02%)
Nov 08, 2013	135.80	137.69	135.77	137.69	1,922,479	+1.87(+1.37%)
Nov 07, 2013	137.86	137.94	135.70	135.83	1,465,439	-1.76(-1.28%)
Nov 06, 2013	137.49	137.81	137.08	137.59	1,788,805	+0.63(+0.46%)
Nov 05, 2013	136.75	137.23	136.33	136.96	1,353,187	-0.41(-0.30%)
Nov 04, 2013	137.23	137.37	136.78	137.37	3,469,655	+0.62(+0.45%)
Nov 01, 2013	136.70	137.12	136.06	136.75	1,582,448	+0.39(+0.29%)
Oct 31, 2013	136.80	137.34	136.29	136.36	1,695,916	-0.51(-0.37%)
Oct 30, 2013	137.76	137.84	136.40	136.87	3,966,591	-0.77(-0.56%)
Oct 29, 2013	137.13	137.64	136.96	137.64	996,402	+0.84(+0.61%)
Oct 28, 2013	136.59	137.03	136.43	136.80	1,362,211	+0.17(+0.12%)
Oct 25, 2013	136.29	136.63	136.02	136.63	1,203,057	+0.63(+0.46%)