S&P 500 ETF Vanguard (NY: VOO )

515.91 -1.68 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 232.70 233.49 231.91 232.00 4,031,440 -3.15(-1.34%)
May 30, 2019 235.13 235.95 234.08 235.15 3,241,057 +0.65(+0.28%)
May 29, 2019 234.99 235.35 233.13 234.50 4,957,586 -1.62(-0.69%)
May 28, 2019 238.50 239.42 236.07 236.12 2,559,144 -2.14(-0.90%)
May 24, 2019 239.09 239.45 237.68 238.26 1,885,633 +0.41(+0.17%)
May 23, 2019 238.60 238.63 236.41 237.84 4,080,325 -2.82(-1.17%)
May 22, 2019 240.49 241.56 240.26 240.66 3,729,306 -0.66(-0.27%)
May 21, 2019 240.83 241.76 240.60 241.32 3,008,970 +2.03(+0.85%)
May 20, 2019 239.37 240.48 238.56 239.29 3,011,131 -1.64(-0.68%)
May 17, 2019 240.28 243.15 240.25 240.94 2,964,150 -1.47(-0.61%)
May 16, 2019 240.81 243.68 240.79 242.40 3,511,078 +2.20(+0.92%)
May 15, 2019 237.28 240.79 237.07 240.20 2,664,307 +1.41(+0.59%)
May 14, 2019 237.61 240.21 237.48 238.79 5,125,704 +2.06(+0.87%)
May 13, 2019 237.96 238.85 235.85 236.73 6,046,770 -5.95(-2.45%)
May 10, 2019 240.72 243.48 237.87 242.69 3,413,759 +1.13(+0.47%)
May 09, 2019 240.32 242.06 238.72 241.56 3,373,220 -0.74(-0.31%)
May 08, 2019 242.34 243.88 241.72 242.30 2,902,236 -0.48(-0.20%)
May 07, 2019 244.49 245.04 240.82 242.78 5,178,582 -4.00(-1.62%)
May 06, 2019 243.72 247.13 243.41 246.78 4,323,719 -0.98(-0.40%)
May 03, 2019 246.72 248.01 246.52 247.76 2,146,461 +2.33(+0.95%)
May 02, 2019 245.77 246.61 243.98 245.43 3,279,743 -0.49(-0.20%)
May 01, 2019 248.34 248.50 245.88 245.92 2,908,503 -1.81(-0.73%)
Apr 30, 2019 247.31 248.00 245.98 247.72 2,206,677 +0.16(+0.06%)
Apr 29, 2019 247.31 248.09 247.22 247.57 2,060,611 +0.31(+0.13%)
Apr 26, 2019 246.14 247.29 245.38 247.26 2,368,050 +1.13(+0.46%)
Apr 25, 2019 246.14 246.69 244.94 246.13 1,348,728 -0.09(-0.04%)
Apr 24, 2019 246.70 246.99 246.09 246.22 1,517,955 -0.49(-0.20%)
Apr 23, 2019 244.93 246.97 244.70 246.71 2,853,093 +2.11(+0.86%)
Apr 22, 2019 243.64 244.70 243.56 244.60 1,227,956 +0.24(+0.10%)
Apr 18, 2019 244.45 244.60 243.20 244.36 3,039,902 +0.46(+0.19%)
Apr 17, 2019 245.50 245.52 243.50 243.90 2,034,975 -0.60(-0.24%)
Apr 16, 2019 245.15 245.18 243.92 244.50 2,668,200 +0.17(+0.07%)
Apr 15, 2019 244.57 244.63 243.56 244.32 1,727,306 -0.16(-0.07%)
Apr 12, 2019 244.35 244.75 243.71 244.49 2,074,523 +1.64(+0.68%)
Apr 11, 2019 243.35 243.35 242.29 242.84 1,707,429 -0.05(-0.02%)
Apr 10, 2019 242.44 242.98 242.07 242.89 3,259,977 +0.84(+0.34%)
Apr 09, 2019 242.41 242.71 241.56 242.05 2,198,300 -1.29(-0.53%)
Apr 08, 2019 242.73 243.41 242.13 243.35 1,875,001 +0.21(+0.09%)
Apr 05, 2019 242.60 243.18 242.32 243.14 1,640,283 +1.16(+0.48%)
Apr 04, 2019 241.63 242.17 240.99 241.97 1,894,311 +0.58(+0.24%)
Apr 03, 2019 242.09 242.44 240.74 241.39 2,111,769 +0.45(+0.19%)
Apr 02, 2019 240.99 241.16 240.20 240.94 1,648,356 +0.08(+0.03%)
Apr 01, 2019 239.88 241.09 239.63 240.86 3,601,091 +2.74(+1.15%)
Mar 29, 2019 237.94 238.28 236.87 238.12 3,086,008 +1.52(+0.64%)
Mar 28, 2019 236.20 236.91 235.12 236.60 1,868,762 +0.92(+0.39%)
Mar 27, 2019 236.84 237.38 234.16 235.68 2,958,493 -1.10(-0.46%)
Mar 26, 2019 236.72 237.73 235.54 236.78 3,463,478 +1.70(+0.72%)
Mar 25, 2019 234.95 236.04 233.91 235.08 3,153,396 -0.21(-0.09%)
Mar 22, 2019 238.60 239.10 235.21 235.29 4,705,800 -4.56(-1.90%)
Mar 21, 2019 236.41 240.25 236.41 239.85 3,235,311 +2.71(+1.14%)
Mar 20, 2019 237.70 238.82 236.15 237.14 3,743,410 -0.85(-0.36%)
Mar 19, 2019 238.86 239.57 237.10 237.99 4,449,284 +0.07(+0.03%)
Mar 18, 2019 237.21 238.11 237.00 237.92 2,005,862 +0.85(+0.36%)
Mar 15, 2019 236.31 237.72 236.17 237.07 3,454,020 +1.15(+0.49%)
Mar 14, 2019 236.00 236.40 235.42 235.92 1,707,189 -0.08(-0.03%)
Mar 13, 2019 235.24 236.83 235.10 236.00 2,162,820 +1.60(+0.68%)
Mar 12, 2019 234.03 234.89 233.89 234.40 2,490,599 +0.83(+0.36%)
Mar 11, 2019 230.85 233.66 230.84 233.57 2,063,549 +3.36(+1.46%)
Mar 08, 2019 228.88 230.32 228.39 230.22 4,956,879 -0.46(-0.20%)
Mar 07, 2019 232.17 232.28 229.86 230.68 7,059,024 -1.87(-0.80%)
Mar 06, 2019 234.12 234.12 232.28 232.55 2,758,997 -1.50(-0.64%)
Mar 05, 2019 234.46 234.62 233.52 234.05 2,710,940 -0.27(-0.12%)
Mar 04, 2019 236.17 236.38 232.18 234.32 3,708,377 -0.90(-0.38%)
Mar 01, 2019 235.21 235.57 233.86 235.23 3,142,510 +1.61(+0.69%)
Feb 28, 2019 233.94 234.36 233.42 233.62 2,419,131 -0.55(-0.23%)
Feb 27, 2019 233.61 234.49 232.74 234.17 2,341,733 -0.12(-0.05%)
Feb 26, 2019 233.93 235.05 233.93 234.29 5,067,317 -0.17(-0.07%)
Feb 25, 2019 235.46 235.94 234.36 234.46 3,223,363 +0.35(+0.15%)
Feb 22, 2019 233.27 234.29 233.05 234.11 2,322,958 +1.39(+0.60%)
Feb 21, 2019 232.94 233.23 231.77 232.72 2,214,218 -0.85(-0.36%)
Feb 20, 2019 233.02 233.90 232.54 233.56 2,363,555 +0.54(+0.23%)
Feb 19, 2019 231.87 233.64 231.87 233.03 2,749,391 +0.40(+0.17%)
Feb 15, 2019 231.76 232.64 231.56 232.62 3,076,196 +2.54(+1.10%)
Feb 14, 2019 229.59 231.15 228.84 230.09 3,559,687 -0.51(-0.22%)
Feb 13, 2019 230.66 231.42 230.26 230.60 3,912,236 +0.69(+0.30%)
Feb 12, 2019 228.43 230.24 228.39 229.91 6,553,722 +2.94(+1.29%)
Feb 11, 2019 227.43 227.63 226.46 226.97 3,273,119 +0.12(+0.05%)
Feb 08, 2019 225.35 226.91 224.62 226.85 2,754,382 +0.29(+0.13%)
Feb 07, 2019 227.21 227.70 225.00 226.56 4,282,669 -2.25(-0.98%)
Feb 06, 2019 228.77 229.19 228.04 228.80 2,249,389 -0.28(-0.12%)
Feb 05, 2019 228.48 229.29 228.01 229.09 3,960,522 +1.01(+0.44%)
Feb 04, 2019 226.53 228.10 225.88 228.07 2,785,223 +1.62(+0.71%)
Feb 01, 2019 226.54 227.43 225.76 226.46 4,075,726 +0.19(+0.08%)
Jan 31, 2019 224.31 226.74 224.14 226.27 5,817,345 +1.87(+0.83%)
Jan 30, 2019 222.30 225.14 221.59 224.40 6,606,310 +3.49(+1.58%)
Jan 29, 2019 221.28 221.81 220.12 220.90 2,665,338 -0.27(-0.12%)
Jan 28, 2019 220.87 221.23 219.53 221.18 2,635,278 -1.72(-0.77%)
Jan 25, 2019 222.71 223.62 222.31 222.90 4,030,787 +1.88(+0.85%)
Jan 24, 2019 220.69 221.53 219.79 221.02 2,398,914 +0.22(+0.10%)
Jan 23, 2019 221.40 222.01 218.58 220.80 3,371,479 +0.33(+0.15%)
Jan 22, 2019 222.05 222.22 218.93 220.47 6,341,595 -2.97(-1.33%)
Jan 18, 2019 222.21 223.86 221.48 223.45 5,418,226 +2.97(+1.34%)
Jan 17, 2019 218.05 221.28 218.00 220.48 3,351,704 +1.63(+0.75%)
Jan 16, 2019 218.70 219.65 218.52 218.85 4,456,670 +0.48(+0.22%)
Jan 15, 2019 216.19 218.59 216.19 218.37 5,593,481 +2.53(+1.17%)
Jan 14, 2019 215.40 216.58 215.03 215.84 2,907,458 -1.19(-0.55%)
Jan 11, 2019 216.09 217.13 215.53 217.03 2,796,143 -0.10(-0.05%)
Jan 10, 2019 214.99 217.29 214.26 217.13 3,074,701 +0.90(+0.42%)
Jan 09, 2019 215.96 217.08 214.82 216.23 5,002,822 +1.00(+0.46%)
Jan 08, 2019 215.35 215.73 212.97 215.24 3,885,678 +2.07(+0.97%)
Jan 07, 2019 211.93 214.61 211.04 213.16 4,061,702 +1.59(+0.75%)
Jan 04, 2019 207.59 212.23 207.24 211.58 5,590,094 +6.76(+3.30%)
Jan 03, 2019 208.10 208.39 204.33 204.82 3,649,575 -5.01(-2.39%)
Jan 02, 2019 206.35 210.61 206.20 209.83 5,359,670 +0.16(+0.08%)
Dec 31, 2018 209.21 209.81 207.51 209.66 7,326,202 +1.87(+0.90%)
Dec 28, 2018 209.22 210.81 206.66 207.79 8,150,905 -0.26(-0.13%)
Dec 27, 2018 203.41 208.12 200.35 208.06 10,485,584 +1.92(+0.93%)
Dec 26, 2018 197.87 206.28 196.00 206.14 12,700,139 +9.93(+5.06%)
Dec 24, 2018 200.47 201.44 196.21 196.21 9,309,699 -5.56(-2.75%)
Dec 21, 2018 206.86 209.34 201.23 201.77 12,946,549 -4.10(-1.99%)
Dec 20, 2018 208.33 209.74 203.94 205.87 13,306,646 -3.44(-1.64%)
Dec 19, 2018 212.76 216.22 207.81 209.31 8,997,898 -3.39(-1.60%)
Dec 18, 2018 214.40 215.02 211.19 212.70 5,140,348 -0.08(-0.04%)
Dec 17, 2018 216.28 217.34 211.37 212.78 6,714,182 -4.44(-2.04%)
Dec 14, 2018 219.28 220.17 216.66 217.22 5,607,686 -4.08(-1.85%)
Dec 13, 2018 222.19 223.01 220.23 221.30 2,876,186 -0.07(-0.03%)
Dec 12, 2018 223.04 224.28 221.27 221.37 4,535,996 +1.22(+0.55%)
Dec 11, 2018 223.18 223.33 218.86 220.16 5,005,773 +0.06(+0.03%)
Dec 10, 2018 219.59 221.06 215.62 220.09 6,594,157 +0.26(+0.12%)
Dec 07, 2018 224.70 226.16 219.02 219.83 4,329,109 -5.23(-2.32%)
Dec 06, 2018 221.79 225.12 218.81 225.06 8,495,730 -0.57(-0.25%)
Dec 04, 2018 232.16 232.54 225.09 225.63 4,228,825 -7.22(-3.10%)
Dec 03, 2018 233.80 233.88 231.44 232.85 4,342,526 +2.84(+1.23%)
Nov 30, 2018 228.34 230.43 228.08 230.01 3,298,049 +1.52(+0.66%)
Nov 29, 2018 228.25 229.80 227.18 228.50 3,601,433 -0.47(-0.21%)
Nov 28, 2018 224.78 228.97 223.91 228.97 4,102,523 +5.23(+2.34%)
Nov 27, 2018 222.07 223.77 221.52 223.74 3,140,416 +0.70(+0.31%)
Nov 26, 2018 221.62 223.08 221.27 223.04 2,750,813 +3.44(+1.57%)
Nov 23, 2018 219.41 220.82 219.35 219.60 915,677 -1.42(-0.64%)
Nov 21, 2018 221.03 221.03 221.03 0 +0.73(+0.33%)
Nov 20, 2018 221.26 222.61 219.44 220.29 5,508,262 -4.13(-1.84%)
Nov 19, 2018 227.71 227.95 223.54 224.42 3,277,147 -3.78(-1.66%)
Nov 16, 2018 226.65 229.09 226.18 228.21 2,581,728 +0.58(+0.26%)
Nov 15, 2018 224.37 228.12 224.37 227.62 3,056,756 +2.33(+1.04%)
Nov 14, 2018 228.63 228.98 223.82 225.29 3,987,364 -1.55(-0.68%)
Nov 13, 2018 227.72 229.59 226.20 226.84 3,409,978 -0.38(-0.17%)
Nov 12, 2018 231.11 231.35 226.81 227.23 2,986,797 -4.47(-1.93%)
Nov 09, 2018 232.75 232.88 230.31 231.70 3,392,824 -2.16(-0.92%)
Nov 08, 2018 233.65 234.51 232.89 233.86 2,718,692 -0.40(-0.17%)
Nov 07, 2018 231.45 234.40 231.07 234.26 3,404,981 +4.84(+2.11%)
Nov 06, 2018 227.93 229.56 227.87 229.41 2,484,801 +1.44(+0.63%)
Nov 05, 2018 227.14 228.48 226.30 227.97 2,107,140 +1.29(+0.57%)
Nov 02, 2018 229.07 229.49 224.81 226.68 3,509,308 -1.42(-0.62%)
Nov 01, 2018 226.52 228.25 225.46 228.10 3,163,572 +2.34(+1.04%)
Oct 31, 2018 225.69 227.83 225.28 225.76 4,488,406 +2.34(+1.05%)
Oct 30, 2018 219.88 223.57 219.41 223.41 3,988,340 +3.37(+1.53%)
Oct 29, 2018 224.16 225.36 216.68 220.05 5,649,282 -1.14(-0.52%)
Oct 26, 2018 221.72 224.11 218.72 221.19 5,817,293 -3.98(-1.77%)
Oct 25, 2018 222.96 226.66 222.02 225.18 4,896,923 +3.97(+1.79%)
Oct 24, 2018 227.93 228.26 220.73 221.21 4,477,523 -6.80(-2.98%)
Oct 23, 2018 225.95 229.19 223.99 228.01 5,737,753 -1.38(-0.60%)
Oct 22, 2018 230.98 231.26 228.82 229.40 2,315,049 -0.95(-0.41%)
Oct 19, 2018 231.08 232.86 229.71 230.35 2,958,072 -0.18(-0.08%)
Oct 18, 2018 232.98 233.52 229.29 230.53 3,357,637 -3.28(-1.40%)
Oct 17, 2018 233.89 234.42 231.45 233.81 3,135,485 +0.08(+0.04%)
Oct 16, 2018 230.61 234.20 230.21 233.73 3,646,043 +4.87(+2.13%)
Oct 15, 2018 229.75 230.99 228.71 228.86 3,642,516 -1.26(-0.55%)
Oct 12, 2018 230.84 231.06 227.13 230.12 7,842,716 +3.07(+1.35%)
Oct 11, 2018 231.22 232.56 225.45 227.05 9,958,029 -4.88(-2.10%)
Oct 10, 2018 239.21 239.21 231.73 231.94 6,393,126 -7.74(-3.23%)
Oct 09, 2018 239.65 240.87 239.15 239.68 2,290,226 -0.31(-0.13%)
Oct 08, 2018 239.35 240.33 238.09 239.98 3,547,776 -0.06(-0.03%)
Oct 05, 2018 241.54 242.07 238.67 240.05 2,826,379 -1.36(-0.56%)
Oct 04, 2018 242.80 242.88 239.89 241.41 5,514,012 -2.00(-0.82%)
Oct 03, 2018 244.11 244.52 242.93 243.41 2,761,405 +0.21(+0.09%)
Oct 02, 2018 243.16 243.79 242.78 243.20 3,343,307 -0.03(-0.01%)
Oct 01, 2018 243.60 244.25 242.63 243.22 2,170,057 +0.90(+0.37%)
Sep 28, 2018 241.83 242.87 241.76 242.32 1,955,334 -0.03(-0.01%)
Sep 27, 2018 242.17 243.41 241.92 242.35 3,391,431 +0.67(+0.28%)
Sep 26, 2018 242.57 243.68 241.33 241.68 2,830,382 -0.71(-0.29%)
Sep 25, 2018 243.09 243.15 242.23 242.39 2,613,293 -0.30(-0.12%)
Sep 24, 2018 242.93 243.06 242.11 242.69 2,292,494 -0.81(-0.33%)
Sep 21, 2018 244.40 244.50 243.33 243.50 1,497,232 -0.17(-0.07%)
Sep 20, 2018 242.90 243.99 242.81 243.67 3,708,075 +1.94(+0.80%)
Sep 19, 2018 241.51 242.12 241.40 241.73 2,299,018 +0.27(+0.11%)
Sep 18, 2018 240.38 242.02 240.37 241.46 2,018,788 +1.31(+0.55%)
Sep 17, 2018 241.39 241.43 239.92 240.15 2,784,259 -1.36(-0.56%)
Sep 14, 2018 241.62 241.75 240.71 241.51 2,060,036 +0.13(+0.05%)
Sep 13, 2018 240.99 241.57 240.71 241.39 2,311,296 +1.36(+0.57%)
Sep 12, 2018 239.93 240.52 239.23 240.03 3,342,985 +0.03(+0.01%)
Sep 11, 2018 238.51 240.33 238.19 240.00 3,786,404 +0.90(+0.38%)
Sep 10, 2018 239.64 239.90 238.94 239.09 3,135,828 +0.45(+0.19%)
Sep 07, 2018 238.15 239.62 237.98 238.64 2,916,309 -0.58(-0.24%)
Sep 06, 2018 240.01 240.28 238.21 239.22 1,867,746 -0.70(-0.29%)
Sep 05, 2018 240.21 240.40 238.95 239.93 5,087,231 -0.68(-0.28%)
Sep 04, 2018 240.60 240.88 239.62 240.60 4,011,031 -0.33(-0.14%)
Aug 31, 2018 240.94 240.94 240.94 0 +0.01(+0.00%)
Aug 30, 2018 241.47 241.83 240.40 240.93 2,906,454 -0.99(-0.41%)
Aug 29, 2018 240.82 242.14 240.59 241.91 2,342,552 +1.32(+0.55%)
Aug 28, 2018 240.97 241.04 240.19 240.59 3,351,098 +0.14(+0.06%)
Aug 27, 2018 239.73 240.60 239.62 240.46 2,624,708 +1.80(+0.75%)
Aug 24, 2018 237.72 238.74 237.68 238.66 2,578,449 +1.49(+0.63%)
Aug 23, 2018 237.29 238.15 236.86 237.17 2,555,140 -0.34(-0.14%)
Aug 22, 2018 237.25 237.98 237.03 237.51 1,890,835 -0.07(-0.03%)
Aug 21, 2018 237.59 238.45 237.45 237.59 2,140,928 +0.52(+0.22%)
Aug 20, 2018 237.03 237.34 236.58 237.07 1,378,740 +0.52(+0.22%)
Aug 17, 2018 235.51 237.02 235.18 236.55 2,522,656 +0.79(+0.33%)
Aug 16, 2018 235.19 236.57 235.18 235.76 1,874,253 +1.90(+0.81%)
Aug 15, 2018 234.35 234.46 232.51 233.86 2,864,684 -1.73(-0.74%)
Aug 14, 2018 234.81 235.83 234.46 235.60 1,695,728 +1.51(+0.64%)
Aug 13, 2018 235.24 235.83 233.87 234.09 4,079,814 -0.88(-0.38%)
Aug 10, 2018 235.19 235.73 234.35 234.97 2,651,733 -1.61(-0.68%)
Aug 09, 2018 236.97 237.34 236.46 236.58 1,200,440 -0.30(-0.13%)
Aug 08, 2018 236.88 237.28 236.48 236.88 1,727,806 -0.13(-0.05%)
Aug 07, 2018 236.85 237.38 236.75 237.01 2,899,515 +0.66(+0.28%)
Aug 06, 2018 235.37 236.52 235.05 236.35 2,039,997 +0.89(+0.38%)
Aug 03, 2018 234.50 235.46 234.32 235.46 2,233,394 +1.15(+0.49%)
Aug 02, 2018 231.91 234.50 231.69 234.32 1,956,448 +1.18(+0.51%)
Aug 01, 2018 233.64 234.14 232.47 233.13 1,828,475 -0.29(-0.12%)
Jul 31, 2018 233.08 234.04 232.70 233.42 2,205,717 +1.17(+0.51%)
Jul 30, 2018 233.60 233.76 231.83 232.25 1,772,794 -1.35(-0.58%)
Jul 27, 2018 235.53 235.53 232.68 233.59 2,952,066 -1.53(-0.65%)
Jul 26, 2018 234.99 235.78 234.96 235.12 2,398,116 -0.69(-0.29%)
Jul 25, 2018 233.55 236.00 233.45 235.81 2,905,485 +2.14(+0.92%)
Jul 24, 2018 233.82 234.48 232.90 233.67 3,228,476 +1.09(+0.47%)
Jul 23, 2018 231.91 232.71 231.62 232.58 1,601,853 +0.44(+0.19%)
Jul 20, 2018 232.74 231.96 232.14 3,000,869 -0.22(-0.09%)
Jul 19, 2018 232.61 232.97 231.93 232.35 2,269,896 -0.89(-0.38%)
Jul 18, 2018 232.84 233.34 232.41 233.24 2,885,774 +0.43(+0.18%)
Jul 17, 2018 231.12 233.11 231.07 232.82 2,021,259 +0.99(+0.43%)
Jul 16, 2018 232.06 232.17 231.40 231.82 1,099,753 -0.15(-0.06%)
Jul 13, 2018 231.70 232.30 231.24 231.97 2,009,145 +0.20(+0.09%)
Jul 12, 2018 230.95 231.85 230.36 231.77 3,181,482 +1.97(+0.86%)
Jul 11, 2018 229.99 230.72 229.47 229.80 2,584,479 -1.58(-0.68%)
Jul 10, 2018 231.03 231.52 230.76 231.38 1,448,126 +0.80(+0.35%)
Jul 09, 2018 229.49 230.64 229.46 230.58 4,405,176 +2.02(+0.89%)
Jul 06, 2018 226.66 228.90 226.30 228.55 2,903,126 +1.89(+0.83%)
Jul 05, 2018 226.68 224.85 226.66 2,155,339 +1.92(+0.86%)
Jul 03, 2018 224.74 224.74 224.74 0 -0.91(-0.40%)
Jul 02, 2018 223.63 225.73 223.41 225.65 2,151,073 +0.26(+0.12%)
Jun 29, 2018 227.06 225.02 225.39 4,108,754 +0.57(+0.25%)
Jun 28, 2018 223.39 225.47 222.79 224.82 2,919,605 +1.36(+0.61%)
Jun 27, 2018 225.92 227.24 223.37 223.46 3,818,001 -1.87(-0.83%)
Jun 26, 2018 225.38 226.16 224.70 225.33 3,302,165 +0.49(+0.22%)
Jun 25, 2018 226.91 227.04 223.30 224.84 7,440,546 -3.16(-1.38%)
Jun 22, 2018 228.74 228.85 227.77 227.99 3,439,631 +0.41(+0.18%)
Jun 21, 2018 228.97 228.98 227.10 227.59 4,490,419 -1.43(-0.62%)
Jun 20, 2018 229.25 229.61 228.67 229.02 1,754,671 +0.41(+0.18%)
Jun 19, 2018 227.33 228.79 226.96 228.60 2,072,366 -0.87(-0.38%)
Jun 18, 2018 228.54 229.60 228.12 229.48 2,242,829 -0.55(-0.24%)
Jun 15, 2018 230.24 228.50 230.02 2,224,440 -0.20(-0.09%)
Jun 14, 2018 230.46 230.73 229.69 230.22 2,128,833 +0.67(+0.29%)
Jun 13, 2018 230.65 230.87 229.48 229.56 2,789,101 -0.92(-0.40%)
Jun 12, 2018 230.53 230.74 229.82 230.47 1,313,108 +0.39(+0.17%)
Jun 11, 2018 229.99 230.78 229.91 230.09 2,943,426 +0.30(+0.13%)
Jun 08, 2018 228.70 229.84 228.55 229.79 1,687,693 +0.72(+0.31%)
Jun 07, 2018 229.61 229.91 228.27 229.07 2,909,800 -0.11(-0.05%)
Jun 06, 2018 229.24 227.23 229.18 3,071,177 +1.82(+0.80%)
Jun 05, 2018 227.17 227.60 226.46 227.36 1,657,613 +0.31(+0.14%)
Jun 04, 2018 226.73 227.30 226.54 227.05 2,259,374 +1.00(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.