Pool Corp (POOL) stock
POOLNasdaqWholesale-Misc Durable GoodsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 19/308% below fair value
$205.95+1.83 (+0.90%)
Close on Oct 30, 2026Market cap $7.48BP/E 18.9Yield 2.40%
Price history
Pool share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$205.95
+0.90% on the day
52-week range
$152.70 – $284.98
-27.7% from the high
Change over 52 weeks
-25.7%
From $277.20 on Oct 30, 2025
Average volume
800,809
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $161.65 | $209.27 | $152.70 | $205.95 | +27.23% | 18,883,437 |
| Sep 2026 | $185.13 | $186.72 | $160.38 | $161.87 | -13.22% | 17,984,741 |
| Aug 2026 | $190.59 | $209.78 | $184.18 | $186.52 | +0.44% | 11,993,545 |
| Jul 2026 | $214.69 | $221.02 | $178.52 | $185.71 | -13.58% | 19,585,906 |
| Jun 2026 | $181.12 | $216.30 | $176.80 | $214.90 | +18.47% | 26,939,288 |
| May 2026 | $213.57 | $213.57 | $172.68 | $181.40 | -14.96% | 18,754,532 |
| Apr 2026 | $202.48 | $249.04 | $195.49 | $213.32 | +5.43% | 15,209,325 |
| Mar 2026 | $222.40 | $226.35 | $197.13 | $202.33 | -10.94% | 16,315,784 |
| Feb 2026 | $252.40 | $278.17 | $210.67 | $227.18 | -10.59% | 19,275,327 |
| Jan 2026 | $228.12 | $269.96 | $226.10 | $254.09 | +11.08% | 15,733,339 |
| Dec 2025 | $240.51 | $251.73 | $227.40 | $228.75 | -6.10% | 13,946,895 |
| Nov 2025 | $267.10 | $267.51 | $229.63 | $243.60 | -8.78% | 19,626,124 |
| Oct 2025 | $309.47 | $313.75 | $266.00 | $267.06 | -13.87% | 14,440,708 |
| Sep 2025 | $306.45 | $336.15 | $299.99 | $310.07 | -0.21% | 11,640,781 |
| Aug 2025 | $307.36 | $333.95 | $301.24 | $310.71 | +0.83% | 9,356,068 |
| Jul 2025 | $291.29 | $345.00 | $286.24 | $308.14 | +5.72% | 13,806,347 |
| Jun 2025 | $299.28 | $311.51 | $282.22 | $291.48 | -3.03% | 14,653,068 |
| May 2025 | $292.98 | $324.42 | $291.19 | $300.59 | +2.54% | 11,589,500 |
| Apr 2025 | $316.54 | $326.70 | $284.28 | $293.14 | -7.92% | 12,287,929 |
| Mar 2025 | $347.00 | $374.74 | $311.45 | $318.35 | -8.26% | 8,466,821 |
| Feb 2025 | $338.26 | $366.00 | $329.61 | $347.00 | +0.80% | 8,410,554 |
| Jan 2025 | $343.11 | $364.72 | $320.87 | $344.25 | +0.97% | 7,068,916 |
| Dec 2024 | $377.50 | $380.82 | $337.58 | $340.94 | -9.59% | 7,158,423 |
| Nov 2024 | $363.38 | $395.60 | $349.80 | $377.09 | +4.27% | 7,006,675 |
| Oct 2024 | $376.81 | $380.00 | $349.25 | $361.64 | -4.02% | 6,286,021 |
| Sep 2024 | $350.53 | $383.01 | $337.00 | $376.80 | +7.16% | 5,729,311 |
| Aug 2024 | $372.91 | $377.37 | $335.57 | $351.62 | -5.99% | 6,639,668 |
| Jul 2024 | $307.33 | $382.76 | $293.51 | $374.04 | +21.71% | 10,936,799 |
| Jun 2024 | $364.29 | $364.69 | $299.24 | $307.33 | -15.46% | 9,117,782 |
| May 2024 | $362.53 | $383.89 | $350.71 | $363.55 | +0.28% | 6,945,541 |
| Apr 2024 | $403.00 | $403.61 | $358.43 | $362.53 | -10.15% | 8,711,303 |
| Mar 2024 | $395.81 | $422.73 | $388.34 | $403.50 | +1.35% | 6,739,722 |
| Feb 2024 | $373.17 | $406.74 | $361.16 | $398.12 | +7.24% | 6,896,089 |
| Jan 2024 | $394.26 | $402.37 | $370.09 | $371.25 | -6.89% | 5,406,507 |
| Dec 2023 | $346.74 | $405.01 | $345.02 | $398.71 | +14.80% | 6,947,594 |
| Nov 2023 | $315.77 | $360.60 | $311.83 | $347.32 | +9.99% | 6,683,254 |
| Oct 2023 | $354.57 | $359.25 | $308.46 | $315.77 | -11.33% | 9,675,156 |
| Sep 2023 | $369.89 | $372.42 | $338.15 | $356.10 | -2.60% | 6,631,666 |
| Aug 2023 | $381.94 | $391.18 | $344.03 | $365.60 | -4.97% | 6,955,996 |
| Jul 2023 | $372.09 | $393.18 | $350.00 | $384.74 | +2.70% | 10,951,596 |
| Jun 2023 | $317.25 | $379.68 | $307.77 | $374.64 | +18.47% | 9,324,020 |
| May 2023 | $350.66 | $358.81 | $309.79 | $316.23 | -9.99% | 7,325,545 |
| Apr 2023 | $340.42 | $353.92 | $317.50 | $351.32 | +2.59% | 9,516,733 |
| Mar 2023 | $354.00 | $366.10 | $315.15 | $342.44 | -4.04% | 7,537,926 |
| Feb 2023 | $384.95 | $423.97 | $353.24 | $356.86 | -7.46% | 10,192,487 |
| Jan 2023 | $305.25 | $385.90 | $296.89 | $385.61 | +27.55% | 8,801,334 |
| Dec 2022 | $334.56 | $349.97 | $295.95 | $302.33 | -8.22% | 8,723,648 |
| Nov 2022 | $307.44 | $360.34 | $283.81 | $329.41 | +8.28% | 10,283,313 |
| Oct 2022 | $320.52 | $341.20 | $278.10 | $304.23 | -4.39% | 11,705,162 |
| Sep 2022 | $336.29 | $364.27 | $308.74 | $318.21 | -6.19% | 9,841,999 |
| Aug 2022 | $358.21 | $395.75 | $337.40 | $339.19 | -5.17% | 7,348,369 |
| Jul 2022 | $351.76 | $398.46 | $341.30 | $357.70 | +1.84% | 9,758,871 |
| Jun 2022 | $399.96 | $421.91 | $324.14 | $351.23 | -11.89% | 9,326,595 |
| May 2022 | $406.47 | $418.31 | $377.52 | $398.62 | -1.63% | 10,480,178 |
| Apr 2022 | $425.93 | $473.98 | $401.70 | $405.22 | -4.17% | 8,236,934 |
| Mar 2022 | $456.64 | $488.75 | $420.60 | $422.85 | -7.79% | 7,928,687 |
| Feb 2022 | $475.78 | $482.75 | $401.51 | $458.58 | -3.71% | 7,863,401 |
| Jan 2022 | $566.00 | $566.00 | $441.15 | $476.25 | -15.86% | 7,014,540 |
| Dec 2021 | $560.01 | $572.76 | $522.46 | $566.00 | +2.14% | 6,023,152 |
| Nov 2021 | $516.01 | $582.27 | $509.23 | $554.12 | +7.56% | 4,671,517 |
| Oct 2021 | $434.41 | $519.01 | $425.70 | $515.16 | +18.59% | 4,578,286 |
| Sep 2021 | $494.30 | $500.85 | $433.73 | $434.41 | -12.12% | 4,535,168 |
| Aug 2021 | $479.32 | $496.51 | $472.01 | $494.30 | +3.45% | 4,077,785 |
| Jul 2021 | $459.55 | $484.42 | $442.71 | $477.82 | +4.18% | 5,843,454 |
| Jun 2021 | $440.46 | $470.15 | $426.07 | $458.66 | +5.06% | 5,423,103 |
| May 2021 | $425.00 | $449.44 | $418.83 | $436.55 | +3.32% | 5,151,050 |
| Apr 2021 | $345.74 | $426.70 | $345.43 | $422.52 | +22.38% | 5,773,840 |
| Mar 2021 | $335.01 | $351.88 | $313.92 | $345.24 | +3.13% | 8,292,515 |
| Feb 2021 | $356.17 | $364.43 | $305.47 | $334.77 | -5.48% | 9,221,629 |
| Jan 2021 | $373.82 | $401.29 | $348.01 | $354.18 | -4.92% | 5,647,291 |
| Dec 2020 | $346.11 | $373.07 | $318.89 | $372.50 | +7.62% | 7,086,910 |
| Nov 2020 | $353.49 | $391.50 | $320.92 | $346.11 | -1.06% | 11,450,081 |
| Oct 2020 | $338.28 | $371.17 | $319.08 | $349.83 | +4.57% | 16,467,892 |
| Sep 2020 | $329.71 | $338.88 | $285.93 | $334.54 | +2.04% | 6,477,447 |
| Aug 2020 | $317.87 | $342.15 | $314.78 | $327.84 | +3.52% | 4,718,142 |
| Jul 2020 | $271.85 | $318.71 | $267.76 | $316.70 | +16.49% | 6,989,329 |
| Jun 2020 | $271.16 | $273.45 | $244.91 | $271.87 | +1.06% | 6,164,711 |
| May 2020 | $208.81 | $270.57 | $207.00 | $269.02 | +27.10% | 7,010,213 |
| Apr 2020 | $190.01 | $229.89 | $176.19 | $211.66 | +7.57% | 6,923,239 |
| Mar 2020 | $210.61 | $227.95 | $160.35 | $196.77 | -6.73% | 8,824,952 |
| Feb 2020 | $219.77 | $238.23 | $201.36 | $210.96 | -3.80% | 4,317,247 |
| Jan 2020 | $212.24 | $226.84 | $210.34 | $219.30 | +3.26% | 3,754,145 |
| Dec 2019 | $206.47 | $216.08 | $203.91 | $212.38 | +2.87% | 3,585,511 |
| Nov 2019 | $208.69 | $212.49 | $198.65 | $206.45 | -0.46% | 4,247,547 |
| Oct 2019 | $202.40 | $228.19 | $194.73 | $207.40 | +2.83% | 6,019,670 |
| Sep 2019 | $195.75 | $204.97 | $185.12 | $201.70 | +2.71% | 4,550,740 |
| Aug 2019 | $189.52 | $200.00 | $184.09 | $196.38 | +3.70% | 4,501,079 |
| Jul 2019 | $191.27 | $196.00 | $175.91 | $189.37 | -0.85% | 5,387,159 |
| Jun 2019 | $179.34 | $193.03 | $178.13 | $191.00 | +6.24% | 3,616,983 |
| May 2019 | $184.00 | $186.50 | $174.03 | $179.78 | -2.16% | 4,067,792 |
| Apr 2019 | $166.00 | $184.01 | $159.71 | $183.74 | +11.38% | 5,282,131 |
| Mar 2019 | $160.53 | $166.40 | $154.16 | $164.97 | +3.40% | 4,680,503 |
| Feb 2019 | $149.57 | $162.00 | $147.76 | $159.54 | +6.42% | 5,075,575 |
| Jan 2019 | $146.65 | $154.87 | $141.83 | $149.91 | +0.85% | 3,919,423 |
| Dec 2018 | $164.07 | $165.00 | $137.02 | $148.65 | -8.53% | 4,560,747 |
| Nov 2018 | $146.22 | $162.72 | $143.19 | $162.51 | +11.50% | 4,794,105 |
| Oct 2018 | $167.34 | $168.08 | $136.83 | $145.75 | -12.66% | 9,686,885 |
| Sep 2018 | $164.26 | $175.87 | $163.08 | $166.88 | +1.60% | 3,571,892 |
| Aug 2018 | $153.24 | $164.90 | $152.12 | $164.26 | +7.18% | 3,118,927 |
| Jul 2018 | $150.72 | $162.98 | $146.64 | $153.25 | +1.16% | 3,849,918 |
| Jun 2018 | $143.86 | $157.52 | $141.79 | $151.50 | +6.00% | 3,960,199 |
| May 2018 | $138.52 | $151.47 | $135.79 | $142.92 | +2.96% | 5,055,918 |
| Apr 2018 | $146.12 | $149.71 | $135.76 | $138.81 | -5.07% | 5,710,318 |
| Mar 2018 | $137.65 | $148.75 | $136.58 | $146.22 | +5.93% | 4,822,629 |
| Feb 2018 | $134.95 | $150.26 | $123.88 | $138.03 | +2.06% | 5,209,646 |
| Jan 2018 | $129.72 | $136.72 | $128.04 | $135.24 | +4.31% | 3,868,923 |
| Dec 2017 | $125.86 | $131.83 | $123.79 | $129.65 | +3.19% | 4,321,986 |
| Nov 2017 | $121.59 | $126.15 | $117.51 | $125.64 | +4.02% | 3,812,127 |
| Oct 2017 | $108.60 | $122.61 | $107.92 | $120.78 | +11.66% | 6,554,692 |
| Sep 2017 | $100.37 | $108.75 | $99.67 | $108.17 | +8.51% | 5,820,420 |
| Aug 2017 | $108.28 | $109.30 | $97.25 | $99.69 | -7.80% | 7,923,144 |
| Jul 2017 | $120.90 | $121.91 | $104.57 | $108.12 | -8.04% | 8,034,718 |
| Jun 2017 | $119.10 | $124.26 | $117.47 | $117.57 | -1.31% | 3,895,350 |
| May 2017 | $119.88 | $122.89 | $116.93 | $119.13 | -0.41% | 3,029,295 |
| Apr 2017 | $119.43 | $123.13 | $116.35 | $119.62 | +0.24% | 4,193,140 |
| Mar 2017 | $115.38 | $121.31 | $114.89 | $119.33 | +4.03% | 4,925,279 |
| Feb 2017 | $105.76 | $117.80 | $103.44 | $114.71 | +8.67% | 4,678,517 |
| Jan 2017 | $104.84 | $107.55 | $102.96 | $105.56 | +1.17% | 3,100,804 |
| Dec 2016 | $100.58 | $107.98 | $99.65 | $104.34 | +3.71% | 5,059,225 |
| Nov 2016 | $92.60 | $103.55 | $90.54 | $100.61 | +8.67% | 5,617,197 |
| Oct 2016 | $94.03 | $96.51 | $88.65 | $92.58 | -2.05% | 6,742,994 |
| Sep 2016 | $100.82 | $101.45 | $92.51 | $94.52 | -6.30% | 6,054,500 |
| Aug 2016 | $101.95 | $102.86 | $98.17 | $100.87 | -1.38% | 4,337,500 |
| Jul 2016 | $93.74 | $102.70 | $93.73 | $102.28 | +8.77% | 7,410,000 |
| Jun 2016 | $91.18 | $94.03 | $87.02 | $94.03 | +2.69% | 9,987,400 |
| May 2016 | $87.38 | $92.57 | $85.89 | $91.57 | +4.76% | 5,382,600 |
| Apr 2016 | $87.32 | $94.60 | $86.33 | $87.41 | -0.38% | 5,860,500 |
| Mar 2016 | $80.87 | $88.62 | $79.92 | $87.74 | +9.31% | 5,865,700 |
| Feb 2016 | $83.99 | $84.50 | $75.00 | $80.27 | -5.01% | 8,659,200 |
| Jan 2016 | $79.44 | $84.53 | $72.41 | $84.50 | +4.61% | 13,521,000 |
| Dec 2015 | $82.50 | $84.29 | $78.70 | $80.78 | -1.54% | 6,043,800 |
| Nov 2015 | $81.97 | $84.43 | $79.12 | $82.04 | +0.61% | 5,592,600 |
| Oct 2015 | $72.35 | $83.39 | $71.10 | $81.54 | +12.78% | 6,744,300 |
| Sep 2015 | $68.54 | $73.87 | $66.98 | $72.30 | +3.76% | 5,611,500 |
| Aug 2015 | $70.61 | $72.49 | $65.56 | $69.68 | -1.05% | 4,289,900 |
| Jul 2015 | $70.99 | $72.85 | $68.00 | $70.42 | +0.34% | 5,038,700 |
| Jun 2015 | $66.46 | $72.16 | $65.86 | $70.18 | +5.88% | 4,898,000 |
| May 2015 | $65.05 | $69.57 | $64.50 | $66.28 | +2.14% | 4,857,300 |
| Apr 2015 | $69.51 | $72.55 | $64.86 | $64.89 | -6.98% | 5,245,200 |
| Mar 2015 | $68.85 | $70.99 | $67.10 | $69.76 | +0.85% | 4,573,500 |
| Feb 2015 | $62.23 | $70.69 | $61.83 | $69.17 | +11.19% | 3,902,900 |
| Jan 2015 | $63.49 | $65.44 | $61.67 | $62.21 | -1.94% | 3,459,200 |
| Dec 2014 | $59.32 | $64.71 | $58.81 | $63.44 | +6.78% | 5,104,100 |
| Nov 2014 | $59.62 | $61.61 | $58.00 | $59.41 | -0.49% | 2,814,000 |
| Oct 2014 | $53.96 | $59.92 | $51.61 | $59.70 | +10.72% | 4,958,600 |
| Sep 2014 | $56.90 | $57.00 | $53.90 | $53.92 | -4.84% | 4,484,400 |
| Aug 2014 | $54.92 | $57.00 | $53.95 | $56.66 | +3.47% | 3,481,200 |
| Jul 2014 | $56.83 | $57.85 | $54.14 | $54.76 | -3.18% | 4,890,100 |
| Jun 2014 | $57.75 | $59.49 | $56.46 | $56.56 | -2.03% | 5,438,100 |
| May 2014 | $58.93 | $60.08 | $56.50 | $57.73 | -2.19% | 5,687,300 |
| Apr 2014 | $61.44 | $62.66 | $56.43 | $59.02 | -3.75% | 5,128,700 |
| Mar 2014 | $58.05 | $62.84 | $57.28 | $61.32 | +4.89% | 3,936,900 |
| Feb 2014 | $54.13 | $59.90 | $51.99 | $58.46 | +7.90% | 3,618,600 |
| Jan 2014 | $57.78 | $58.14 | $53.33 | $54.18 | -6.81% | 3,876,900 |
| Dec 2013 | $56.11 | $58.60 | $54.26 | $58.14 | +3.75% | 3,869,198 |
| Nov 2013 | $54.29 | $56.97 | $52.80 | $56.04 | +3.05% | 3,899,500 |
| Oct 2013 | $56.02 | $56.58 | $50.58 | $54.38 | -3.01% | 5,037,700 |
| Sep 2013 | $52.64 | $58.87 | $51.76 | $56.07 | +7.64% | 3,298,400 |
| Aug 2013 | $53.30 | $55.30 | $51.88 | $52.09 | -1.31% | 3,165,700 |
| Jul 2013 | $52.92 | $55.27 | $51.88 | $52.78 | +0.71% | 5,164,000 |
| Jun 2013 | $51.51 | $54.88 | $50.00 | $52.41 | +1.87% | 5,987,700 |
| May 2013 | $48.80 | $53.78 | $47.68 | $51.45 | +4.96% | 4,302,400 |
| Apr 2013 | $47.80 | $49.80 | $46.32 | $49.02 | +2.12% | 4,986,600 |
| Mar 2013 | $45.30 | $48.29 | $45.30 | $48.00 | +4.99% | 3,210,400 |
| Feb 2013 | $45.96 | $47.37 | $44.39 | $45.72 | -0.22% | 3,663,400 |
| Jan 2013 | $43.20 | $46.56 | $42.79 | $45.82 | +8.27% | 3,594,500 |
| Dec 2012 | $42.17 | $42.33 | $39.88 | $42.32 | +1.03% | 5,391,100 |
| Nov 2012 | $42.05 | $43.34 | $39.23 | $41.89 | -0.40% | 3,855,500 |
| Oct 2012 | $41.73 | $43.50 | $40.59 | $42.06 | +1.15% | 5,183,400 |
| Sep 2012 | $39.26 | $42.00 | $38.96 | $41.58 | +5.56% | 4,995,800 |
| Aug 2012 | $37.00 | $39.82 | $36.04 | $39.39 | +6.86% | 4,533,400 |
| Jul 2012 | $40.49 | $41.27 | $36.00 | $36.86 | -8.90% | 6,774,000 |
| Jun 2012 | $36.27 | $40.66 | $35.01 | $40.46 | +9.44% | 5,042,100 |
| May 2012 | $36.89 | $37.40 | $34.78 | $36.97 | +0.16% | 5,579,400 |
| Apr 2012 | $36.90 | $40.46 | $35.75 | $36.91 | -1.36% | 6,270,800 |
| Mar 2012 | $36.68 | $38.19 | $34.75 | $37.42 | +2.80% | 4,531,700 |
| Feb 2012 | $34.15 | $38.50 | $34.05 | $36.40 | +7.03% | 4,672,300 |
| Jan 2012 | $30.79 | $34.93 | $29.54 | $34.01 | +12.99% | 4,297,900 |
| Dec 2011 | $30.38 | $31.57 | $27.47 | $30.10 | -1.31% | 4,900,000 |
| Nov 2011 | $28.17 | $31.10 | $27.13 | $30.50 | +4.38% | 4,807,600 |
| Oct 2011 | $25.85 | $30.14 | $24.56 | $29.22 | +11.61% | 7,398,400 |
| Sep 2011 | $25.96 | $28.34 | $23.78 | $26.18 | +0.96% | 6,694,000 |
| Aug 2011 | $26.94 | $27.64 | $22.60 | $25.93 | -3.07% | 9,319,700 |
| Jul 2011 | $30.03 | $30.80 | $26.07 | $26.75 | -10.27% | 6,535,300 |
| Jun 2011 | $30.02 | $30.19 | $26.36 | $29.81 | -1.42% | 5,471,800 |
| May 2011 | $30.32 | $31.07 | $28.53 | $30.24 | -0.07% | 4,522,600 |
| Apr 2011 | $24.32 | $30.47 | $24.11 | $30.26 | +25.51% | 5,451,900 |
| Mar 2011 | $24.92 | $25.13 | $22.80 | $24.11 | -3.41% | 6,133,800 |
| Feb 2011 | $24.40 | $26.90 | $24.12 | $24.96 | +2.38% | 5,417,000 |
| Jan 2011 | $22.76 | $25.09 | $22.27 | $24.38 | +8.16% | 4,605,000 |
| Dec 2010 | $21.49 | $23.86 | $20.61 | $22.54 | +6.37% | 4,837,700 |
| Nov 2010 | $20.20 | $21.97 | $19.94 | $21.19 | +5.21% | 5,636,800 |
| Oct 2010 | $20.26 | $21.21 | $19.77 | $20.14 | +0.35% | 6,365,600 |
| Sep 2010 | $18.72 | $20.94 | $18.45 | $20.07 | +8.78% | 6,699,400 |
| Aug 2010 | $22.46 | $23.35 | $18.32 | $18.45 | -16.63% | 7,386,100 |
| Jul 2010 | $22.01 | $23.41 | $20.37 | $22.13 | +0.96% | 8,730,900 |
| Jun 2010 | $23.87 | $24.57 | $21.85 | $21.92 | -8.63% | 10,782,900 |
| May 2010 | $24.65 | $25.90 | $21.95 | $23.99 | -2.20% | 9,547,600 |
| Apr 2010 | $22.70 | $26.21 | $22.29 | $24.53 | +8.35% | 8,533,500 |
| Mar 2010 | $20.14 | $23.70 | $19.93 | $22.64 | +13.31% | 6,830,300 |
| Feb 2010 | $18.41 | $21.48 | $18.17 | $19.98 | +8.82% | 8,618,400 |
| Jan 2010 | $19.35 | $19.96 | $18.19 | $18.36 | -3.77% | 8,013,900 |
| Dec 2009 | $18.09 | $19.65 | $17.72 | $19.08 | +5.65% | 8,106,200 |
| Nov 2009 | $19.66 | $21.17 | $17.52 | $18.06 | -7.76% | 8,044,100 |
| Oct 2009 | $22.42 | $24.17 | $18.81 | $19.58 | -11.88% | 10,350,600 |
| Sep 2009 | $23.75 | $24.35 | $20.75 | $22.22 | -6.72% | 9,859,900 |
| Aug 2009 | $23.74 | $24.99 | $21.14 | $23.82 | +0.68% | 12,046,900 |
| Jul 2009 | $16.70 | $24.05 | $15.66 | $23.66 | +42.87% | 20,753,500 |
| Jun 2009 | $17.59 | $18.66 | $15.26 | $16.56 | -4.99% | 11,532,400 |
| May 2009 | $17.77 | $19.16 | $16.77 | $17.43 | -2.41% | 8,458,900 |
| Apr 2009 | $13.32 | $18.24 | $13.08 | $17.86 | +33.28% | 11,553,800 |
| Mar 2009 | $13.01 | $14.51 | $11.18 | $13.40 | +0.98% | 13,005,600 |
| Feb 2009 | $15.89 | $17.21 | $13.21 | $13.27 | -16.28% | 12,403,900 |
| Jan 2009 | $17.97 | $19.18 | $15.29 | $15.85 | -11.80% | 10,688,000 |
| Dec 2008 | $16.85 | $18.49 | $14.95 | $17.97 | +4.29% | 13,182,000 |
| Nov 2008 | $17.33 | $18.64 | $12.45 | $17.23 | -1.03% | 8,331,000 |
| Oct 2008 | $23.24 | $23.92 | $15.29 | $17.41 | -25.38% | 17,273,100 |
| Sep 2008 | $24.71 | $28.33 | $21.74 | $23.33 | -3.83% | 12,873,100 |
| Aug 2008 | $22.13 | $25.05 | $20.71 | $24.26 | +9.87% | 8,717,600 |
| Jul 2008 | $17.70 | $23.55 | $16.50 | $22.08 | +24.32% | 17,710,200 |
| Jun 2008 | $20.51 | $21.59 | $17.54 | $17.76 | -13.83% | 17,620,100 |
| May 2008 | $21.76 | $22.64 | $19.66 | $20.61 | -5.59% | 9,336,300 |
| Apr 2008 | $19.01 | $22.63 | $19.01 | $21.83 | +15.56% | 12,325,800 |
| Mar 2008 | $19.13 | $20.80 | $18.46 | $18.89 | -0.84% | 10,331,700 |
| Feb 2008 | $24.80 | $24.80 | $17.79 | $19.05 | -22.69% | 11,352,400 |
| Jan 2008 | $19.76 | $24.96 | $17.39 | $24.64 | +24.26% | 16,341,100 |
| Dec 2007 | $21.25 | $23.25 | $19.70 | $19.83 | -6.99% | 9,309,900 |
| Nov 2007 | $23.51 | $23.70 | $20.01 | $21.32 | -9.58% | 10,890,000 |
| Oct 2007 | $24.88 | $28.24 | $23.24 | $23.58 | -5.60% | 11,353,200 |
| Sep 2007 | $32.55 | $32.62 | $24.08 | $24.98 | -23.49% | 24,231,200 |
| Aug 2007 | $33.50 | $38.48 | $31.96 | $32.65 | -2.86% | 14,450,000 |
| Jul 2007 | $39.00 | $39.09 | $32.93 | $33.61 | -13.89% | 23,704,100 |
| Jun 2007 | $41.11 | $42.62 | $38.95 | $39.03 | -4.69% | 13,295,100 |
| May 2007 | $39.77 | $41.22 | $37.34 | $40.95 | +2.04% | 9,333,600 |
| Apr 2007 | $35.68 | $40.19 | $34.85 | $40.13 | +12.09% | 12,611,900 |
| Mar 2007 | $34.69 | $36.09 | $33.77 | $35.80 | +1.99% | 14,038,700 |
| Feb 2007 | $36.60 | $39.82 | $34.40 | $35.10 | -4.10% | 13,010,700 |
| Jan 2007 | $39.09 | $40.73 | $35.68 | $36.60 | -6.56% | 18,020,700 |
| Dec 2006 | $41.01 | $41.01 | $38.01 | $39.17 | -4.39% | 8,582,900 |
| Nov 2006 | $40.96 | $42.75 | $39.50 | $40.97 | -0.02% | 5,907,500 |
| Oct 2006 | $38.32 | $42.45 | $38.10 | $40.98 | +6.44% | 14,019,700 |
| Sep 2006 | $38.12 | $41.39 | $37.50 | $38.50 | +1.13% | 14,250,000 |
| Aug 2006 | $38.68 | $41.00 | $35.35 | $38.07 | -2.21% | 12,916,100 |
| Jul 2006 | $43.40 | $46.83 | $36.84 | $38.93 | -10.77% | 13,193,600 |
| Jun 2006 | $43.00 | $44.95 | $39.89 | $43.63 | +1.02% | 9,480,400 |
| May 2006 | $46.70 | $47.30 | $41.90 | $43.19 | -7.56% | 7,328,100 |
| Apr 2006 | $46.91 | $50.20 | $46.25 | $46.72 | -0.41% | 5,859,100 |
| Mar 2006 | $43.58 | $47.67 | $42.38 | $46.91 | +7.91% | 5,607,100 |
| Feb 2006 | $39.75 | $44.40 | $38.45 | $43.47 | +9.00% | 5,258,200 |
| Jan 2006 | $37.10 | $40.79 | $35.42 | $39.88 | +7.15% | 7,008,300 |
| Dec 2005 | $39.05 | $39.09 | $36.60 | $37.22 | -4.39% | 2,841,000 |
| Nov 2005 | $35.77 | $39.89 | $35.67 | $38.93 | +8.23% | 4,545,600 |
| Oct 2005 | $34.74 | $36.00 | $31.59 | $35.97 | +2.98% | 6,148,700 |
| Sep 2005 | $36.54 | $36.64 | $33.46 | $34.93 | -4.56% | 3,020,100 |
| Aug 2005 | $36.32 | $36.72 | $33.97 | $36.60 | +0.44% | 3,728,100 |
| Jul 2005 | $35.01 | $38.08 | $34.90 | $36.44 | +3.85% | 3,663,700 |
| Jun 2005 | $36.14 | $36.87 | $33.51 | $35.09 | -2.07% | 8,343,800 |
| May 2005 | $32.83 | $36.22 | $32.36 | $35.83 | +9.98% | 5,851,900 |
| Apr 2005 | $31.89 | $33.72 | $30.06 | $32.58 | +2.26% | 6,515,900 |
| Mar 2005 | $34.27 | $34.69 | $30.60 | $31.86 | -6.40% | 4,695,100 |
| Feb 2005 | $30.14 | $34.82 | $29.55 | $34.04 | +14.54% | 5,396,100 |
| Jan 2005 | $31.83 | $32.84 | $28.59 | $29.72 | -6.83% | 4,963,800 |
| Dec 2004 | $31.30 | $32.25 | $30.59 | $31.90 | +1.17% | 4,134,200 |
| Nov 2004 | $29.28 | $32.40 | $28.66 | $31.53 | +8.02% | 5,387,200 |
| Oct 2004 | $26.94 | $29.72 | $24.80 | $29.19 | +9.16% | 9,255,600 |
| Sep 2004 | $28.16 | $30.13 | $26.29 | $26.74 | -4.93% | 8,798,750 |
| Aug 2004 | $27.27 | $29.93 | $26.13 | $28.13 | +2.33% | 9,297,300 |
| Jul 2004 | $30.07 | $31.26 | $26.99 | $27.49 | -8.38% | 9,411,300 |
| Jun 2004 | $26.89 | $30.24 | $26.71 | $30.00 | +11.80% | 9,808,800 |
| May 2004 | $27.70 | $28.10 | $25.28 | $26.83 | +0.10% | 8,059,050 |
| Apr 2004 | $24.81 | $27.67 | $24.25 | $26.81 | +7.92% | 6,784,050 |
| Mar 2004 | $24.29 | $25.11 | $22.50 | $24.84 | +2.79% | 5,106,750 |
| Feb 2004 | $21.35 | $24.28 | $20.73 | $24.17 | +13.10% | 4,851,750 |
| Jan 2004 | $21.79 | $23.28 | $20.57 | $21.37 | -1.93% | 5,521,350 |
| Dec 2003 | $24.07 | $24.27 | $21.00 | $21.79 | -8.77% | 5,732,250 |
| Nov 2003 | $23.20 | $24.79 | $22.25 | $23.88 | +2.11% | 5,991,000 |
| Oct 2003 | $18.50 | $24.90 | $18.43 | $23.39 | +26.05% | 9,938,850 |
| Sep 2003 | $18.33 | $19.67 | $18.02 | $18.55 | +1.87% | 6,846,900 |
| Aug 2003 | $17.24 | $18.35 | $16.58 | $18.21 | +5.70% | 7,216,425 |
| Jul 2003 | $15.28 | $17.28 | $14.57 | $17.23 | +12.74% | 10,211,625 |
| Jun 2003 | $14.33 | $15.49 | $13.78 | $15.28 | +6.77% | 8,331,300 |
| May 2003 | $14.82 | $15.25 | $13.42 | $14.32 | -2.42% | 9,307,125 |
| Apr 2003 | $13.16 | $15.37 | $13.12 | $14.67 | +11.11% | 10,773,450 |
| Mar 2003 | $12.22 | $13.50 | $11.27 | $13.20 | +8.43% | 7,250,625 |
| Feb 2003 | $12.31 | $12.62 | $11.16 | $12.18 | -1.19% | 8,483,850 |
| Jan 2003 | $13.07 | $13.64 | $12.11 | $12.32 | -5.03% | 7,263,675 |
| Dec 2002 | $14.08 | $14.36 | $12.78 | $12.98 | -7.33% | 7,579,800 |
| Nov 2002 | $12.77 | $14.22 | $12.45 | $14.00 | +10.56% | 10,277,775 |
| Oct 2002 | $12.13 | $12.93 | $10.73 | $12.67 | +3.98% | 13,332,600 |
| Sep 2002 | $12.26 | $13.24 | $11.15 | $12.18 | -0.76% | 13,165,875 |
| Aug 2002 | $11.27 | $12.72 | $10.54 | $12.28 | +11.15% | 14,388,525 |
| Jul 2002 | $12.36 | $12.80 | $10.27 | $11.04 | -10.48% | 24,827,400 |
| Jun 2002 | $13.07 | $13.19 | $11.40 | $12.34 | -5.13% | 13,108,725 |
| May 2002 | $14.04 | $14.40 | $12.47 | $13.00 | -7.67% | 9,167,850 |
| Apr 2002 | $14.24 | $14.89 | $12.62 | $14.08 | +0.92% | 10,582,200 |
| Mar 2002 | $13.36 | $14.98 | $13.01 | $13.96 | +5.55% | 8,599,500 |
| Feb 2002 | $12.75 | $13.74 | $11.56 | $13.22 | +4.83% | 7,620,075 |
| Jan 2002 | $12.44 | $13.18 | $11.00 | $12.61 | +3.39% | 5,600,925 |
| Dec 2001 | $11.50 | $12.60 | $11.12 | $12.20 | +6.35% | 7,651,800 |
| Nov 2001 | $10.18 | $11.93 | $9.74 | $11.47 | +11.06% | 4,419,000 |
| Oct 2001 | $9.60 | $11.03 | $9.22 | $10.33 | +8.85% | 7,956,000 |
| Sep 2001 | $11.19 | $11.30 | $7.88 | $9.49 | -15.55% | 9,853,201 |
| Aug 2001 | $11.67 | $12.09 | $10.13 | $11.24 | -3.51% | 13,546,917 |
| Jul 2001 | $9.93 | $11.70 | $9.67 | $11.64 | +14.11% | 12,228,643 |
| Jun 2001 | $10.23 | $10.93 | $9.19 | $10.20 | +1.41% | 8,647,768 |
| May 2001 | $9.33 | $10.60 | $9.32 | $10.06 | +7.81% | 8,299,132 |
| Apr 2001 | $9.59 | $9.84 | $8.63 | $9.33 | -3.08% | 8,873,554 |
| Mar 2001 | $9.85 | $10.67 | $8.33 | $9.63 | -2.26% | 11,430,118 |
| Feb 2001 | $9.91 | $10.37 | $9.57 | $9.85 | -0.93% | 5,709,492 |
| Jan 2001 | $8.89 | $9.96 | $8.15 | $9.94 | +11.64% | 5,705,105 |
| Dec 2000 | $7.94 | $9.37 | $7.83 | $8.91 | +11.34% | 6,423,643 |
| Nov 2000 | $7.70 | $8.30 | $7.26 | $8.00 | +4.35% | 2,229,193 |
| Oct 2000 | $8.78 | $8.93 | $6.74 | $7.67 | -12.66% | 4,942,018 |
| Sep 2000 | $8.69 | $8.94 | $7.39 | $8.78 | +1.07% | 5,917,393 |
| Aug 2000 | $7.80 | $9.07 | $7.41 | $8.69 | +11.34% | 5,250,156 |
| Jul 2000 | $6.89 | $8.22 | $6.44 | $7.80 | +12.03% | 7,687,243 |
| Jun 2000 | $6.62 | $7.06 | $5.74 | $6.96 | +4.06% | 5,948,104 |
| May 2000 | $7.16 | $7.75 | $6.33 | $6.69 | -7.98% | 8,895,829 |
| Apr 2000 | $6.00 | $7.36 | $5.51 | $7.27 | +20.20% | 10,267,257 |
| Mar 2000 | $4.94 | $6.17 | $4.89 | $6.05 | +23.43% | 5,481,172 |
| Feb 2000 | $5.10 | $5.58 | $4.74 | $4.90 | -4.34% | 7,262,664 |
| Jan 2000 | $5.26 | $5.46 | $4.42 | $5.12 | 0.00% | 4,860,003 |
| Dec 1999 | $4.59 | $5.75 | $4.57 | $5.12 | +9.79% | 6,419,760 |
| Nov 1999 | $4.44 | $5.23 | $4.40 | $4.67 | +4.13% | 2,952,959 |
| Oct 1999 | $4.64 | $4.79 | $4.37 | $4.48 | -3.46% | 4,071,267 |
| Sep 1999 | $4.47 | $4.86 | $4.33 | $4.64 | +2.17% | 4,930,371 |
| Aug 1999 | $4.57 | $4.74 | $3.96 | $4.54 | +0.55% | 4,309,202 |
| Jul 1999 | $4.74 | $5.16 | $4.42 | $4.52 | -11.59% | 8,973,285 |
| Jun 1999 | $3.75 | $5.19 | $3.75 | $5.11 | +35.29% | 11,844,226 |
| May 1999 | $3.74 | $3.78 | $3.41 | $3.78 | +4.08% | 5,508,509 |
| Apr 1999 | $2.78 | $3.65 | $2.78 | $3.63 | +31.25% | 9,259,314 |
| Mar 1999 | $2.81 | $2.86 | $2.44 | $2.77 | -2.61% | 5,289,303 |
| Feb 1999 | $3.06 | $3.09 | $2.57 | $2.84 | -5.74% | 3,309,358 |
| Jan 1999 | $2.99 | $3.06 | $2.77 | $3.01 | +0.82% | 4,704,583 |
| Dec 1998 | $2.98 | $3.14 | $2.77 | $2.99 | -2.42% | 3,043,578 |
| Nov 1998 | $2.75 | $3.06 | $2.70 | $3.06 | +11.71% | 1,234,241 |
| Oct 1998 | $2.57 | $2.91 | $1.78 | $2.74 | +6.73% | 2,273,571 |
| Sep 1998 | $2.42 | $2.57 | $2.37 | $2.57 | +6.12% | 3,455,159 |
| Aug 1998 | $2.91 | $3.11 | $2.37 | $2.42 | -17.65% | 3,359,478 |
| Jul 1998 | $3.23 | $3.28 | $2.91 | $2.94 | -8.93% | 3,529,577 |
| Jun 1998 | $3.17 | $3.33 | $3.00 | $3.23 | +1.82% | 3,138,498 |
| May 1998 | $3.11 | $3.34 | $3.08 | $3.17 | +1.85% | 4,327,681 |
| Apr 1998 | $2.96 | $3.16 | $2.90 | $3.11 | +5.00% | 3,985,204 |
| Mar 1998 | $2.96 | $3.09 | $2.90 | $2.96 | -1.64% | 4,225,165 |
| Feb 1998 | $2.77 | $3.09 | $2.63 | $3.01 | +10.24% | 4,332,997 |
| Jan 1998 | $2.47 | $2.77 | $2.42 | $2.73 | +7.79% | 4,364,889 |
| Dec 1997 | $2.60 | $2.60 | $2.37 | $2.54 | -2.53% | 18,120,968 |
| Nov 1997 | $2.90 | $3.13 | $2.58 | $2.60 | -17.71% | 850,502 |
| Oct 1997 | $2.27 | $3.16 | $2.17 | $3.16 | +39.13% | 1,666,072 |
| Sep 1997 | $2.02 | $2.28 | $2.02 | $2.27 | +12.50% | 1,530,901 |
| Aug 1997 | $1.95 | $2.12 | $1.91 | $2.02 | +1.10% | 3,031,045 |
| Jul 1997 | $1.84 | $2.00 | $1.80 | $2.00 | +7.69% | 3,003,708 |
| Jun 1997 | $2.09 | $2.19 | $1.71 | $1.85 | -13.78% | 9,177,424 |
| May 1997 | $1.83 | $2.17 | $1.82 | $2.15 | +13.95% | 4,622,316 |
| Apr 1997 | $1.80 | $1.89 | $1.80 | $1.89 | +1.17% | 3,863,699 |
| Mar 1997 | $2.04 | $2.11 | $1.73 | $1.87 | -11.46% | 3,810,164 |
| Feb 1997 | $1.95 | $2.11 | $1.89 | $2.11 | +11.63% | 1,107,170 |
| Jan 1997 | $1.73 | $1.95 | $1.73 | $1.89 | +3.61% | 1,175,513 |
| Dec 1996 | $1.65 | $1.82 | $1.62 | $1.82 | +9.21% | 1,215,380 |
| Nov 1996 | $1.58 | $1.73 | $1.58 | $1.67 | +5.56% | 1,604,940 |
| Oct 1996 | $1.82 | $1.82 | $1.58 | $1.58 | -11.11% | 1,878,314 |
| Sep 1996 | $1.58 | $1.89 | $1.58 | $1.78 | +6.58% | 2,033,224 |
| Aug 1996 | $1.67 | $1.67 | $1.58 | $1.67 | +1.33% | 2,566,309 |
| Jul 1996 | $1.58 | $1.73 | $1.51 | $1.65 | +4.17% | 8,194,415 |
| Jun 1996 | $1.67 | $1.76 | $1.47 | $1.58 | -5.26% | 4,523,216 |
| May 1996 | $1.45 | $1.67 | $1.45 | $1.67 | +13.43% | 5,038,073 |
| Apr 1996 | $1.32 | $1.51 | $1.23 | $1.47 | +15.51% | 5,514,200 |
| Mar 1996 | $1.13 | $1.34 | $1.10 | $1.27 | +14.85% | 5,614,440 |
| Feb 1996 | $1.08 | $1.13 | $1.03 | $1.11 | +3.07% | 3,338,593 |
| Jan 1996 | $0.9108 | $1.08 | $0.8779 | $1.08 | +17.18% | 6,098,541 |
| Dec 1995 | $0.8779 | $0.9438 | $0.8779 | $0.9177 | +3.24% | 5,191,848 |
| Nov 1995 | $0.8889 | $0.9877 | $0.8779 | $0.8889 | 0.00% | 8,265,038 |
| Oct 1995 | $0.9218 | $0.9877 | $0.856 | $0.8889 | – | 17,560,927 |
Seasonality
POOL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -0.6% | -1.7% | 2.2% | 1.0% | 2.4% | 3.1% | -0.2% | -1.2% | 1.9% | 4.2% | -0.2% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 11.1% | -10.6% | -10.4% | 5.4% | -14.3% | 18.5% | -13.6% | 1.1% | -13.2% | 27.2% | ||
| 2025 | 1.0% | 0.8% | -7.9% | -7.9% | 3.0% | -3.0% | 5.7% | 1.2% | -0.2% | -13.9% | -8.3% | -6.1% |
| 2024 | -6.9% | 7.2% | 1.6% | -10.2% | 0.6% | -15.5% | 21.7% | -5.7% | 7.2% | -4.0% | 4.6% | -9.6% |
| 2023 | 27.5% | -7.5% | -3.8% | 2.6% | -9.7% | 18.5% | 2.7% | -4.7% | -2.6% | -11.3% | 10.4% | 14.8% |
| 2022 | -15.9% | -3.7% | -7.6% | -4.2% | -1.4% | -11.9% | 1.8% | -4.9% | -6.2% | -4.4% | 8.6% | -8.2% |
| 2021 | -4.9% | -5.5% | 3.3% | 22.4% | 3.5% | 5.1% | 4.2% | 3.6% | -12.1% | 18.6% | 7.7% | 2.1% |
| 2020 | 3.3% | -3.8% | -6.5% | 7.6% | 27.4% | 1.1% | 16.5% | 3.7% | 2.0% | 4.6% | -0.9% | 7.6% |
| 2019 | 0.8% | 6.4% | 3.7% | 11.4% | -1.9% | 6.2% | -0.9% | 4.0% | 2.7% | 2.8% | -0.2% | 2.9% |
| 2018 | 4.3% | 2.1% | 6.2% | -5.1% | 3.3% | 6.0% | 1.2% | 7.5% | 1.6% | -12.7% | 11.8% | -8.5% |
| 2017 | 1.2% | 8.7% | 4.3% | 0.2% | -0.1% | -1.3% | -8.0% | -7.5% | 8.5% | 11.7% | 4.3% | 3.2% |