S&P 500 ETF Vanguard (NY: VOO )

522.67 -10.49 (-1.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 216.99 216.99 216.99 0 +3.08(+1.44%)
Mar 28, 2018 214.64 216.21 212.91 213.90 4,890,974 -0.60(-0.28%)
Mar 27, 2018 219.13 219.64 213.12 214.50 3,751,906 -3.78(-1.73%)
Mar 26, 2018 215.86 218.54 213.62 218.28 6,166,745 +5.85(+2.75%)
Mar 23, 2018 217.48 218.17 212.28 212.44 4,276,219 -4.62(-2.13%)
Mar 22, 2018 220.49 221.35 216.84 217.06 4,020,766 -5.53(-2.49%)
Mar 21, 2018 223.01 224.96 222.45 222.59 3,112,725 -0.52(-0.23%)
Mar 20, 2018 223.06 223.64 222.47 223.11 2,231,794 +0.39(+0.18%)
Mar 19, 2018 225.07 225.08 221.16 222.72 3,043,686 -3.01(-1.34%)
Mar 16, 2018 225.95 226.70 225.71 225.73 1,742,298 +0.23(+0.10%)
Mar 15, 2018 226.23 226.82 225.04 225.50 2,422,486 -0.22(-0.10%)
Mar 14, 2018 227.82 227.97 225.26 225.71 2,635,853 -1.19(-0.53%)
Mar 13, 2018 229.49 229.94 226.37 226.91 3,452,600 -1.51(-0.66%)
Mar 12, 2018 228.99 229.53 228.04 228.42 2,274,209 -0.22(-0.10%)
Mar 09, 2018 226.10 228.65 225.78 228.64 2,746,765 +3.89(+1.73%)
Mar 08, 2018 224.31 224.87 223.38 224.75 3,381,498 +1.04(+0.47%)
Mar 07, 2018 224.02 223.71 3,058,760 -0.10(-0.04%)
Mar 06, 2018 224.15 224.18 222.38 223.80 2,157,980 +0.56(+0.25%)
Mar 05, 2018 219.51 223.77 219.45 223.24 3,389,685 +2.53(+1.15%)
Mar 02, 2018 217.92 221.15 217.11 220.71 3,672,156 +1.17(+0.53%)
Mar 01, 2018 222.64 223.98 218.11 219.54 5,799,115 -2.94(-1.32%)
Feb 28, 2018 226.07 226.47 222.47 222.47 3,044,215 -2.50(-1.11%)
Feb 27, 2018 228.09 228.72 224.97 224.97 3,297,790 -2.91(-1.28%)
Feb 26, 2018 226.24 227.97 225.73 227.88 2,119,871 +2.60(+1.15%)
Feb 23, 2018 222.90 225.28 222.44 225.28 3,276,088 +3.64(+1.64%)
Feb 22, 2018 221.11 221.65 3,561,406 +0.27(+0.12%)
Feb 21, 2018 222.94 225.24 221.38 221.38 3,122,100 -1.17(-0.53%)
Feb 20, 2018 223.06 224.41 221.81 222.55 3,870,193 -1.36(-0.61%)
Feb 16, 2018 223.90 223.90 223.90 0 -0.03(-0.01%)
Feb 15, 2018 222.71 223.93 221.20 223.93 3,276,900 +2.86(+1.30%)
Feb 14, 2018 216.82 221.39 216.68 221.06 4,089,042 +2.85(+1.31%)
Feb 13, 2018 216.49 218.60 215.90 218.21 3,448,963 +0.73(+0.34%)
Feb 12, 2018 216.37 218.89 214.73 217.48 4,744,820 +2.94(+1.37%)
Feb 09, 2018 213.78 216.10 207.38 214.53 10,886,014 +3.26(+1.54%)
Feb 08, 2018 219.72 219.88 211.22 211.28 7,806,793 -8.16(-3.72%)
Feb 07, 2018 220.13 223.31 219.42 219.43 6,980,768 -1.21(-0.55%)
Feb 06, 2018 213.07 221.11 212.06 220.64 13,111,733 +1.20(+0.55%)
Feb 05, 2018 224.19 226.03 215.85 219.44 9,522,533 -6.47(-2.87%)
Feb 02, 2018 229.64 229.76 225.82 225.91 6,200,215 -4.94(-2.14%)
Feb 01, 2018 230.46 232.09 230.16 230.85 3,500,117 -0.23(-0.10%)
Jan 31, 2018 231.83 232.32 230.16 231.09 6,271,963 +0.21(+0.09%)
Jan 30, 2018 231.69 232.07 231.50 230.87 7,478,438 -2.49(-1.07%)
Jan 29, 2018 234.51 234.89 233.31 233.36 5,764,237 -1.62(-0.69%)
Jan 26, 2018 233.17 234.99 232.85 234.98 3,202,302 +2.70(+1.16%)
Jan 25, 2018 233.03 233.07 231.57 232.28 4,017,854 +0.11(+0.05%)
Jan 24, 2018 232.91 233.44 231.11 232.17 3,289,723 -0.12(-0.05%)
Jan 23, 2018 231.84 232.55 231.55 232.29 2,421,983 +0.53(+0.23%)
Jan 22, 2018 229.71 231.79 229.71 231.76 1,800,319 +1.85(+0.80%)
Jan 19, 2018 229.44 229.93 228.91 229.92 2,848,026 +0.97(+0.42%)
Jan 18, 2018 229.17 229.55 228.44 228.94 3,535,070 -0.31(-0.14%)
Jan 17, 2018 227.97 229.62 227.29 229.26 2,087,430 +2.19(+0.97%)
Jan 16, 2018 229.12 229.63 226.45 227.06 4,166,499 -0.83(-0.36%)
Jan 12, 2018 227.89 227.89 227.89 0 +1.50(+0.66%)
Jan 11, 2018 225.27 226.39 225.14 226.39 2,554,963 +1.66(+0.74%)
Jan 10, 2018 224.41 225.00 223.79 224.73 2,189,314 -0.38(-0.17%)
Jan 09, 2018 225.01 225.69 224.77 225.12 2,386,945 +0.47(+0.21%)
Jan 08, 2018 224.10 224.74 223.84 224.64 2,774,555 +0.46(+0.21%)
Jan 05, 2018 223.47 224.29 223.02 224.18 2,454,638 +1.43(+0.64%)
Jan 04, 2018 222.41 223.17 222.32 222.75 3,270,199 +0.97(+0.44%)
Jan 03, 2018 220.60 221.90 220.55 221.78 3,269,490 +1.31(+0.60%)
Jan 02, 2018 219.63 220.47 219.26 220.47 3,118,011 +1.61(+0.73%)
Dec 29, 2017 218.86 218.86 218.86 0 -0.76(-0.35%)
Dec 28, 2017 219.61 219.68 219.29 219.62 2,630,091 +0.41(+0.19%)
Dec 27, 2017 219.24 219.51 218.97 219.21 1,545,998 +0.12(+0.06%)
Dec 26, 2017 219.19 219.24 218.83 219.08 1,671,201 -0.25(-0.12%)
Dec 22, 2017 219.41 219.45 218.83 219.34 2,126,755 -0.04(-0.02%)
Dec 21, 2017 219.53 220.05 219.17 219.38 2,547,317 +0.44(+0.20%)
Dec 20, 2017 219.97 220.01 218.68 218.94 2,894,167 -0.17(-0.08%)
Dec 19, 2017 220.15 220.17 219.00 219.11 3,569,977 -0.80(-0.36%)
Dec 18, 2017 219.79 220.23 219.73 219.91 2,349,414 +1.36(+0.62%)
Dec 15, 2017 217.69 218.93 217.61 218.55 3,570,755 +1.82(+0.84%)
Dec 14, 2017 217.91 217.98 216.67 216.73 2,176,468 -0.86(-0.40%)
Dec 13, 2017 217.87 218.26 217.53 217.59 2,036,465 -0.05(-0.02%)
Dec 12, 2017 217.50 218.07 217.28 217.64 2,088,884 +0.37(+0.17%)
Dec 11, 2017 216.68 217.30 216.58 217.27 2,829,382 +0.70(+0.32%)
Dec 08, 2017 216.18 216.59 215.96 216.57 1,898,313 +1.17(+0.54%)
Dec 07, 2017 214.62 215.70 214.49 215.40 3,006,164 +0.71(+0.33%)
Dec 06, 2017 214.65 215.12 214.39 214.69 1,356,983 -0.01(-0.00%)
Dec 05, 2017 215.70 216.29 214.56 214.69 2,122,553 -0.76(-0.35%)
Dec 04, 2017 217.29 217.31 215.41 215.46 2,435,027 -0.23(-0.11%)
Dec 01, 2017 216.00 216.41 213.78 215.69 4,251,874 -0.40(-0.18%)
Nov 30, 2017 215.16 217.02 215.09 216.09 6,136,460 +1.79(+0.84%)
Nov 29, 2017 214.53 215.05 213.86 214.30 2,748,525 -0.08(-0.04%)
Nov 28, 2017 212.75 214.43 212.62 214.38 2,023,105 +2.11(+0.99%)
Nov 27, 2017 212.40 212.70 212.08 212.27 2,989,046 -0.06(-0.03%)
Nov 24, 2017 212.33 212.47 212.22 212.33 1,373,173 +0.44(+0.21%)
Nov 22, 2017 212.10 212.18 211.73 211.89 2,414,143 -0.15(-0.07%)
Nov 21, 2017 211.39 212.23 211.34 212.04 1,296,781 +1.40(+0.67%)
Nov 20, 2017 210.56 210.87 210.33 210.64 1,599,003 +0.28(+0.13%)
Nov 17, 2017 210.60 210.80 210.26 210.36 1,543,356 -0.57(-0.27%)
Nov 16, 2017 210.02 211.28 210.01 210.93 1,207,571 +1.78(+0.85%)
Nov 15, 2017 209.33 209.78 208.51 209.15 2,743,237 -1.07(-0.51%)
Nov 14, 2017 209.95 210.32 209.24 210.22 3,111,140 -0.52(-0.24%)
Nov 13, 2017 209.86 210.91 209.84 210.74 1,013,662 +0.25(+0.12%)
Nov 10, 2017 210.20 210.61 209.92 210.49 1,147,529 -0.12(-0.06%)
Nov 09, 2017 210.21 210.75 209.10 210.61 1,851,708 -0.76(-0.36%)
Nov 08, 2017 210.81 211.44 210.58 211.37 5,305,288 +0.31(+0.15%)
Nov 07, 2017 211.24 211.53 210.55 211.06 1,688,336 -0.09(-0.04%)
Nov 06, 2017 210.66 211.24 210.64 211.15 1,901,782 +0.32(+0.15%)
Nov 03, 2017 210.30 210.84 209.87 210.83 2,178,400 +0.70(+0.33%)
Nov 02, 2017 209.96 210.24 208.96 210.13 2,148,807 +0.09(+0.04%)
Nov 01, 2017 210.48 210.80 209.68 210.04 2,340,533 +0.36(+0.17%)
Oct 31, 2017 209.79 209.98 209.47 209.68 1,528,722 +0.24(+0.11%)
Oct 30, 2017 210.11 209.15 209.44 1,455,941 -0.76(-0.36%)
Oct 27, 2017 209.23 210.34 208.94 210.20 3,181,369 +1.78(+0.85%)
Oct 26, 2017 208.76 209.04 208.38 208.43 3,714,289 +0.19(+0.09%)
Oct 25, 2017 208.94 209.04 207.16 208.23 2,188,567 -1.00(-0.48%)
Oct 24, 2017 209.28 209.47 208.91 209.23 2,047,557 +0.29(+0.14%)
Oct 23, 2017 210.00 210.00 208.81 208.94 1,239,401 -0.76(-0.36%)
Oct 20, 2017 209.38 209.73 209.15 209.71 1,459,874 +1.04(+0.50%)
Oct 19, 2017 207.81 208.67 207.45 208.67 1,862,235 +0.11(+0.05%)
Oct 18, 2017 208.73 208.75 208.39 208.56 1,720,535 +0.19(+0.09%)
Oct 17, 2017 208.20 208.40 207.98 208.37 1,500,500 +0.13(+0.06%)
Oct 16, 2017 208.15 208.40 207.82 208.24 1,990,432 +0.33(+0.16%)
Oct 13, 2017 208.12 208.20 207.81 207.91 1,202,728 +0.23(+0.11%)
Oct 12, 2017 207.67 208.03 207.47 207.68 1,215,570 -0.32(-0.15%)
Oct 11, 2017 207.56 208.00 207.43 208.00 1,167,120 +0.34(+0.16%)
Oct 10, 2017 207.65 208.01 207.16 207.66 1,157,311 +0.52(+0.25%)
Oct 09, 2017 207.72 207.72 206.88 207.14 865,379 -0.36(-0.18%)
Oct 06, 2017 207.31 207.52 207.06 207.50 1,240,495 -0.20(-0.09%)
Oct 05, 2017 206.77 207.72 206.69 207.70 1,649,959 +1.22(+0.59%)
Oct 04, 2017 206.12 206.70 205.99 206.47 1,134,026 +0.29(+0.14%)
Oct 03, 2017 205.92 206.23 205.72 206.19 1,482,418 +0.42(+0.20%)
Oct 02, 2017 205.12 205.77 205.04 205.77 2,207,831 +0.86(+0.42%)
Sep 29, 2017 204.16 204.97 204.00 204.91 1,943,981 +0.73(+0.36%)
Sep 28, 2017 203.67 204.24 203.60 204.18 1,221,358 +0.24(+0.12%)
Sep 27, 2017 204.29 202.99 203.94 2,369,270 +0.79(+0.39%)
Sep 26, 2017 203.43 203.63 202.93 203.15 2,629,738 +0.07(+0.04%)
Sep 25, 2017 203.19 203.52 202.34 203.08 1,715,711 -0.30(-0.15%)
Sep 22, 2017 203.12 203.58 203.10 203.38 1,800,972 -0.03(-0.01%)
Sep 21, 2017 203.83 203.86 203.23 203.41 2,139,558 -0.58(-0.28%)
Sep 20, 2017 203.95 204.04 203.02 203.99 2,083,986 +0.11(+0.05%)
Sep 19, 2017 203.89 203.94 203.58 203.87 1,470,840 +0.25(+0.12%)
Sep 18, 2017 203.60 203.99 203.30 203.63 1,499,987 +0.35(+0.17%)
Sep 15, 2017 202.86 203.31 202.74 203.27 1,606,969 +0.28(+0.14%)
Sep 14, 2017 202.73 203.14 202.59 202.99 2,102,184 -0.07(-0.03%)
Sep 13, 2017 202.64 203.06 202.56 203.06 1,308,247 +0.12(+0.06%)
Sep 12, 2017 202.59 202.95 202.43 202.94 1,737,503 +0.74(+0.37%)
Sep 11, 2017 201.29 202.32 201.29 202.20 2,272,038 +2.18(+1.09%)
Sep 08, 2017 200.06 200.53 199.88 200.01 2,147,090 -0.31(-0.15%)
Sep 07, 2017 200.66 200.66 199.96 200.32 1,834,100 -0.04(-0.02%)
Sep 06, 2017 200.33 200.67 199.83 200.37 1,724,265 +0.70(+0.35%)
Sep 05, 2017 200.63 200.85 198.76 199.67 2,515,668 -1.48(-0.74%)
Sep 01, 2017 201.22 201.52 200.99 201.15 1,577,588 +0.34(+0.17%)
Aug 31, 2017 200.22 201.06 200.15 200.81 2,493,230 +1.18(+0.59%)
Aug 30, 2017 198.65 199.87 198.50 199.63 1,559,587 +0.99(+0.50%)
Aug 29, 2017 197.23 198.92 197.14 198.64 1,581,755 +0.15(+0.08%)
Aug 28, 2017 198.92 198.96 198.06 198.49 903,498 +0.07(+0.04%)
Aug 25, 2017 198.73 199.29 198.31 198.42 1,381,853 +0.43(+0.22%)
Aug 24, 2017 198.81 198.93 197.79 197.99 1,522,954 -0.46(-0.23%)
Aug 23, 2017 198.30 198.83 198.12 198.45 1,656,307 -0.68(-0.34%)
Aug 22, 2017 197.65 199.31 197.62 199.13 1,647,689 +2.00(+1.01%)
Aug 21, 2017 196.88 197.33 196.23 197.13 1,450,612 +0.24(+0.12%)
Aug 18, 2017 197.09 198.13 196.52 196.90 3,046,157 -0.36(-0.18%)
Aug 17, 2017 199.83 200.10 197.26 197.26 3,838,948 -3.12(-1.56%)
Aug 16, 2017 200.50 200.89 199.99 200.38 1,733,401 +0.32(+0.16%)
Aug 15, 2017 200.40 200.43 199.75 200.06 1,482,481 +0.02(+0.01%)
Aug 14, 2017 199.27 200.25 199.27 200.04 2,492,118 +1.94(+0.98%)
Aug 11, 2017 198.01 198.62 197.78 198.10 1,793,479 +0.27(+0.13%)
Aug 10, 2017 199.87 199.97 197.76 197.83 3,444,073 -2.76(-1.37%)
Aug 09, 2017 199.97 200.68 199.66 200.59 1,737,600 -0.12(-0.06%)
Aug 08, 2017 200.84 201.97 200.31 200.70 1,205,590 -0.40(-0.20%)
Aug 07, 2017 200.84 201.13 200.72 201.10 959,957 +0.33(+0.16%)
Aug 04, 2017 200.86 201.06 200.40 200.77 1,177,011 +0.34(+0.17%)
Aug 03, 2017 200.70 200.70 200.15 200.44 1,433,460 -0.35(-0.18%)
Aug 02, 2017 200.82 200.91 199.91 200.79 2,138,804 +0.12(+0.06%)
Aug 01, 2017 200.81 200.81 200.26 200.68 1,895,405 +0.45(+0.22%)
Jul 31, 2017 200.75 200.81 200.05 200.23 3,418,588 -0.12(-0.06%)
Jul 28, 2017 200.14 200.47 199.74 200.34 2,676,012 -0.23(-0.11%)
Jul 27, 2017 201.21 201.22 199.35 200.57 2,076,145 -0.24(-0.12%)
Jul 26, 2017 201.05 201.06 200.53 200.81 1,781,871 +0.06(+0.03%)
Jul 25, 2017 200.99 201.07 200.56 200.75 1,527,534 +0.48(+0.24%)
Jul 24, 2017 200.25 200.40 199.87 200.27 1,446,519 -0.07(-0.04%)
Jul 21, 2017 199.98 200.35 199.77 200.34 2,786,544 -0.14(-0.07%)
Jul 20, 2017 200.75 200.04 200.48 1,921,578 +0.06(+0.03%)
Jul 19, 2017 199.64 200.42 199.62 200.42 1,420,906 +1.05(+0.53%)
Jul 18, 2017 198.89 199.39 198.54 199.37 3,561,188 +0.15(+0.08%)
Jul 17, 2017 199.17 199.54 199.08 199.22 1,331,340 +0.03(+0.01%)
Jul 14, 2017 198.35 199.57 198.24 199.19 1,859,081 +0.90(+0.45%)
Jul 13, 2017 198.03 198.43 197.80 198.29 1,681,724 +0.34(+0.17%)
Jul 12, 2017 197.43 198.14 197.43 197.96 1,688,864 +1.48(+0.75%)
Jul 11, 2017 196.50 196.80 195.44 196.48 1,855,131 -0.15(-0.08%)
Jul 10, 2017 196.30 197.00 196.21 196.63 2,037,724 +0.20(+0.10%)
Jul 07, 2017 195.70 196.59 195.58 196.43 2,431,494 +1.24(+0.63%)
Jul 06, 2017 196.27 196.34 195.00 195.19 2,876,585 -1.77(-0.90%)
Jul 05, 2017 196.87 197.16 196.13 196.96 2,313,441 +0.34(+0.18%)
Jul 03, 2017 197.09 197.48 196.54 196.61 1,994,968 +0.43(+0.22%)
Jun 30, 2017 196.63 196.93 196.00 196.18 3,375,747 +0.33(+0.17%)
Jun 29, 2017 197.73 197.82 194.73 195.85 5,221,607 -1.70(-0.86%)
Jun 28, 2017 196.77 197.75 196.57 197.56 3,254,919 +1.73(+0.88%)
Jun 27, 2017 197.19 197.47 195.80 195.83 3,935,364 -1.57(-0.80%)
Jun 26, 2017 197.89 198.29 197.22 197.40 1,496,047 +0.06(+0.03%)
Jun 23, 2017 197.12 197.58 196.76 197.34 1,423,406 +0.34(+0.17%)
Jun 22, 2017 197.15 197.58 196.89 197.00 1,528,644 -0.11(-0.06%)
Jun 21, 2017 197.50 197.63 196.68 197.12 1,616,904 -0.08(-0.04%)
Jun 20, 2017 198.20 198.20 197.16 197.19 1,553,206 -1.30(-0.66%)
Jun 19, 2017 197.64 198.55 197.55 198.50 1,629,833 +1.61(+0.82%)
Jun 16, 2017 197.00 197.05 196.07 196.89 1,823,386 +0.05(+0.03%)
Jun 15, 2017 196.00 196.94 195.72 196.83 2,468,593 -0.40(-0.20%)
Jun 14, 2017 197.72 197.74 196.46 197.23 2,144,516 -0.21(-0.11%)
Jun 13, 2017 196.99 197.50 196.68 197.44 2,468,162 +0.96(+0.49%)
Jun 12, 2017 196.31 196.54 195.69 196.48 2,061,060 -0.08(-0.04%)
Jun 09, 2017 197.11 197.82 195.33 196.56 2,407,882 -0.23(-0.12%)
Jun 08, 2017 196.84 197.27 196.33 196.79 1,269,049 +0.07(+0.04%)
Jun 07, 2017 196.73 196.94 196.06 196.72 1,511,017 +0.33(+0.17%)
Jun 06, 2017 196.45 196.96 196.30 196.39 1,648,085 -0.56(-0.29%)
Jun 05, 2017 196.99 197.25 196.83 196.96 2,082,200 -0.13(-0.07%)
Jun 02, 2017 196.54 197.28 196.27 197.09 2,112,173 +0.62(+0.31%)
Jun 01, 2017 195.37 196.52 195.12 196.47 2,400,652 +1.52(+0.78%)
May 31, 2017 195.28 195.31 194.29 194.95 2,644,954 -0.04(-0.02%)
May 30, 2017 194.85 195.22 194.73 195.00 1,718,987 -0.19(-0.09%)
May 26, 2017 195.03 195.30 194.95 195.18 1,359,993 +0.01(+0.00%)
May 25, 2017 194.74 195.45 194.55 195.17 1,779,505 +0.91(+0.47%)
May 24, 2017 194.05 194.36 193.73 194.27 1,653,779 +0.47(+0.24%)
May 23, 2017 193.76 193.96 193.40 193.80 1,431,519 +0.38(+0.20%)
May 22, 2017 192.83 193.53 192.81 193.42 2,114,836 +1.07(+0.56%)
May 19, 2017 191.62 193.01 191.57 192.35 2,770,412 +1.19(+0.62%)
May 18, 2017 190.26 191.94 190.08 191.16 3,291,536 +0.69(+0.36%)
May 17, 2017 192.26 192.66 190.34 190.47 3,987,513 -3.44(-1.77%)
May 16, 2017 194.26 194.31 193.48 193.91 2,781,675 -0.04(-0.02%)
May 15, 2017 193.38 194.12 193.33 193.94 1,638,498 +0.98(+0.51%)
May 12, 2017 193.04 193.13 192.71 192.96 1,201,292 -0.30(-0.15%)
May 11, 2017 193.25 193.42 192.27 193.26 2,110,068 -0.40(-0.20%)
May 10, 2017 193.27 193.68 193.09 193.66 1,213,573 +0.36(+0.19%)
May 09, 2017 193.74 193.91 192.99 193.30 1,861,565 -0.25(-0.13%)
May 08, 2017 193.60 193.70 193.10 193.54 2,529,396 +0.01(+0.00%)
May 05, 2017 193.10 193.54 192.71 193.54 1,966,863 +0.77(+0.40%)
May 04, 2017 192.84 192.91 192.00 192.76 1,636,347 +0.18(+0.09%)
May 03, 2017 192.41 192.75 191.94 192.59 1,875,978 -0.19(-0.10%)
May 02, 2017 192.86 192.94 192.40 192.78 2,925,642 +0.06(+0.03%)
May 01, 2017 192.74 193.11 192.32 192.72 1,713,081 +0.47(+0.24%)
Apr 28, 2017 192.89 192.90 192.10 192.25 1,429,988 -0.37(-0.19%)
Apr 27, 2017 192.78 192.92 192.14 192.62 1,312,357 +0.15(+0.08%)
Apr 26, 2017 192.57 193.39 192.44 192.47 3,211,407 -0.14(-0.07%)
Apr 25, 2017 192.09 192.92 191.98 192.61 1,984,699 +1.15(+0.60%)
Apr 24, 2017 191.50 191.68 191.05 191.46 2,690,202 +2.02(+1.07%)
Apr 21, 2017 189.94 189.98 189.02 189.44 2,949,910 -0.55(-0.29%)
Apr 20, 2017 189.07 190.41 188.75 189.99 3,109,067 +1.54(+0.82%)
Apr 19, 2017 189.36 189.70 188.26 188.45 2,310,921 -0.41(-0.22%)
Apr 18, 2017 188.69 189.30 188.19 188.87 3,065,644 -0.52(-0.27%)
Apr 17, 2017 188.21 189.39 188.03 189.38 1,986,310 +1.64(+0.88%)
Apr 13, 2017 188.65 189.30 187.74 187.74 2,054,447 -1.26(-0.67%)
Apr 12, 2017 189.52 189.69 188.75 189.00 2,277,215 -0.78(-0.41%)
Apr 11, 2017 189.64 189.86 188.43 189.78 2,024,876 -0.24(-0.12%)
Apr 10, 2017 190.02 190.74 189.53 190.02 1,491,678 +0.13(+0.07%)
Apr 07, 2017 189.84 190.53 189.44 189.89 2,087,560 -0.17(-0.09%)
Apr 06, 2017 189.71 190.57 189.28 190.05 1,859,595 +0.49(+0.26%)
Apr 05, 2017 190.75 191.66 189.38 189.56 2,628,514 -0.58(-0.31%)
Apr 04, 2017 189.71 190.19 189.38 190.14 2,821,699 +0.10(+0.06%)
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.