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 (%)
Aug 31, 2018 240.19 240.19 240.19 0 +0.01(+0.00%)
Aug 30, 2018 240.72 241.08 239.65 240.18 2,915,510 -0.98(-0.41%)
Aug 29, 2018 240.07 241.39 239.85 241.16 2,349,851 +1.31(+0.55%)
Aug 28, 2018 240.22 240.29 239.44 239.85 3,361,538 +0.14(+0.06%)
Aug 27, 2018 238.98 239.86 238.87 239.71 2,632,886 +1.79(+0.75%)
Aug 24, 2018 236.98 238.00 236.94 237.92 2,586,483 +1.49(+0.63%)
Aug 23, 2018 236.55 237.41 236.13 236.43 2,563,101 -0.34(-0.14%)
Aug 22, 2018 236.51 237.24 236.29 236.78 1,896,726 -0.07(-0.03%)
Aug 21, 2018 236.85 237.71 236.71 236.85 2,147,598 +0.51(+0.22%)
Aug 20, 2018 236.30 236.60 235.85 236.34 1,383,035 +0.52(+0.22%)
Aug 17, 2018 234.78 236.28 234.45 235.81 2,530,516 +0.78(+0.33%)
Aug 16, 2018 234.46 235.84 234.45 235.03 1,880,093 +1.89(+0.81%)
Aug 15, 2018 233.62 233.73 231.79 233.14 2,873,609 -1.73(-0.74%)
Aug 14, 2018 234.08 235.10 233.73 234.87 1,701,011 +1.50(+0.64%)
Aug 13, 2018 234.51 235.10 233.15 233.36 4,092,525 -0.88(-0.38%)
Aug 10, 2018 234.46 235.00 233.62 234.25 2,659,995 -1.60(-0.68%)
Aug 09, 2018 236.24 236.60 235.72 235.85 1,204,180 -0.30(-0.13%)
Aug 08, 2018 236.15 236.54 235.75 236.15 1,733,189 -0.13(-0.05%)
Aug 07, 2018 236.12 236.64 236.01 236.27 2,908,548 +0.66(+0.28%)
Aug 06, 2018 234.64 235.78 234.32 235.61 2,046,353 +0.88(+0.38%)
Aug 03, 2018 233.78 234.73 233.59 234.73 2,240,353 +1.14(+0.49%)
Aug 02, 2018 231.19 233.78 230.97 233.59 1,962,543 +1.18(+0.51%)
Aug 01, 2018 232.91 233.41 231.75 232.41 1,834,172 -0.29(-0.12%)
Jul 31, 2018 232.35 233.32 231.98 232.70 2,212,589 +1.17(+0.51%)
Jul 30, 2018 232.88 233.04 231.11 231.53 1,778,318 -1.34(-0.58%)
Jul 27, 2018 234.79 234.80 231.96 232.87 2,961,263 -1.52(-0.65%)
Jul 26, 2018 234.26 235.04 234.23 234.39 2,405,588 -0.69(-0.30%)
Jul 25, 2018 232.82 235.26 232.72 235.08 2,914,537 +2.13(+0.92%)
Jul 24, 2018 233.09 233.75 232.17 232.95 3,238,535 +1.09(+0.47%)
Jul 23, 2018 231.19 231.99 230.90 231.86 1,606,844 +0.44(+0.19%)
Jul 20, 2018 232.02 231.24 231.42 3,010,219 -0.22(-0.09%)
Jul 19, 2018 231.89 232.25 231.21 231.63 2,276,968 -0.88(-0.38%)
Jul 18, 2018 232.12 232.62 231.69 232.52 2,894,765 +0.42(+0.18%)
Jul 17, 2018 230.40 232.39 230.35 232.09 2,027,556 +0.99(+0.43%)
Jul 16, 2018 231.34 231.44 230.68 231.10 1,103,179 -0.15(-0.06%)
Jul 13, 2018 230.98 231.58 230.53 231.25 2,015,404 +0.20(+0.09%)
Jul 12, 2018 230.23 231.13 229.64 231.05 3,191,395 +1.96(+0.86%)
Jul 11, 2018 229.27 230.00 228.76 229.09 2,592,532 -1.58(-0.68%)
Jul 10, 2018 230.31 230.81 230.04 230.66 1,452,638 +0.80(+0.35%)
Jul 09, 2018 228.78 229.92 228.74 229.86 4,418,901 +2.02(+0.89%)
Jul 06, 2018 225.95 228.19 225.60 227.84 2,912,171 +1.88(+0.83%)
Jul 05, 2018 225.98 224.15 225.96 2,162,054 +1.92(+0.86%)
Jul 03, 2018 224.04 224.04 224.04 0 -0.91(-0.40%)
Jul 02, 2018 222.94 225.03 222.72 224.95 2,157,775 +0.26(+0.12%)
Jun 29, 2018 226.36 224.32 224.69 4,121,555 +0.57(+0.25%)
Jun 28, 2018 222.70 224.77 222.10 224.12 2,928,701 +1.36(+0.61%)
Jun 27, 2018 225.22 226.53 222.68 222.77 3,829,897 -1.87(-0.83%)
Jun 26, 2018 224.68 225.46 224.00 224.63 3,312,453 +0.49(+0.22%)
Jun 25, 2018 226.21 226.33 222.60 224.14 7,463,728 -3.15(-1.38%)
Jun 22, 2018 228.03 228.13 227.06 227.28 3,450,348 +0.40(+0.18%)
Jun 21, 2018 228.26 228.27 226.40 226.88 4,504,410 -1.43(-0.62%)
Jun 20, 2018 228.54 228.90 227.96 228.31 1,760,138 +0.41(+0.18%)
Jun 19, 2018 226.62 228.08 226.25 227.89 2,078,822 -0.87(-0.38%)
Jun 18, 2018 227.83 228.89 227.41 228.76 2,249,817 -0.55(-0.24%)
Jun 15, 2018 229.53 227.79 229.31 2,231,370 -0.20(-0.09%)
Jun 14, 2018 229.74 230.02 228.98 229.51 2,135,465 +0.66(+0.29%)
Jun 13, 2018 229.94 230.15 228.77 228.84 2,797,791 -0.92(-0.40%)
Jun 12, 2018 229.81 230.03 229.10 229.76 1,317,199 +0.39(+0.17%)
Jun 11, 2018 229.27 230.06 229.19 229.37 2,952,597 +0.30(+0.13%)
Jun 08, 2018 227.99 229.12 227.84 229.08 1,692,951 +0.72(+0.31%)
Jun 07, 2018 228.90 229.19 227.56 228.36 2,918,866 -0.11(-0.05%)
Jun 06, 2018 228.53 226.52 228.47 3,080,745 +1.81(+0.80%)
Jun 05, 2018 226.47 226.89 225.76 226.66 1,662,777 +0.31(+0.14%)
Jun 04, 2018 226.03 226.59 225.84 226.34 2,266,413 +0.99(+0.44%)
Jun 01, 2018 224.29 225.56 224.24 225.35 2,179,855 +2.35(+1.05%)
May 31, 2018 224.07 224.35 222.54 223.00 2,653,921 -1.45(-0.65%)
May 30, 2018 222.77 224.87 222.68 224.45 1,516,939 +2.92(+1.32%)
May 29, 2018 222.54 223.26 220.47 221.53 4,981,744 -2.59(-1.16%)
May 25, 2018 224.12 224.12 224.12 0 -0.56(-0.25%)
May 24, 2018 224.75 224.98 222.97 224.68 2,259,628 -0.43(-0.19%)
May 23, 2018 223.29 225.12 223.14 225.12 1,655,791 +0.70(+0.31%)
May 22, 2018 225.58 225.82 224.17 224.42 1,177,407 -0.65(-0.29%)
May 21, 2018 224.77 225.59 224.47 225.06 1,409,276 +1.64(+0.73%)
May 18, 2018 223.66 223.95 223.09 223.42 1,900,108 -0.56(-0.25%)
May 17, 2018 223.90 224.97 223.26 223.98 1,912,736 -0.19(-0.08%)
May 16, 2018 223.26 224.57 223.25 224.16 2,888,095 +0.95(+0.43%)
May 15, 2018 223.64 223.65 222.34 223.21 2,901,393 -1.54(-0.69%)
May 14, 2018 225.09 225.66 224.27 224.76 1,649,162 +0.25(+0.11%)
May 11, 2018 224.12 224.91 223.62 224.50 1,900,465 +0.55(+0.24%)
May 10, 2018 222.61 224.26 222.51 223.96 1,714,648 +2.08(+0.94%)
May 09, 2018 220.37 222.20 219.93 221.88 1,680,051 +2.13(+0.97%)
May 08, 2018 219.45 220.08 218.32 219.75 2,146,805 -0.01(-0.00%)
May 07, 2018 219.77 220.67 219.12 219.75 3,488,848 +0.68(+0.31%)
May 04, 2018 215.34 219.65 215.03 219.07 1,991,675 +2.87(+1.33%)
May 03, 2018 215.91 216.82 213.26 216.21 2,973,676 -0.51(-0.24%)
May 02, 2018 218.00 218.72 216.34 216.72 1,825,536 -1.49(-0.68%)
May 01, 2018 217.32 218.28 215.80 218.20 2,591,818 +0.47(+0.21%)
Apr 30, 2018 220.06 220.54 217.68 217.74 2,394,303 -1.79(-0.82%)
Apr 27, 2018 219.81 220.11 218.61 219.53 2,430,861 +0.23(+0.11%)
Apr 26, 2018 218.01 220.02 217.60 219.30 2,350,437 +2.23(+1.03%)
Apr 25, 2018 216.47 217.48 214.76 217.07 2,626,848 +0.56(+0.26%)
Apr 24, 2018 220.47 220.61 215.13 216.51 4,075,764 -2.99(-1.36%)
Apr 23, 2018 220.09 220.57 218.48 219.50 1,642,045 -0.10(-0.04%)
Apr 20, 2018 221.35 221.51 218.68 219.60 2,347,174 -1.79(-0.81%)
Apr 19, 2018 221.95 222.19 220.46 221.40 2,228,207 -1.22(-0.55%)
Apr 18, 2018 222.88 223.38 222.24 222.61 1,522,944 +0.13(+0.06%)
Apr 17, 2018 221.77 223.02 221.28 222.49 2,567,662 +2.37(+1.07%)
Apr 16, 2018 219.84 220.81 219.07 220.12 2,397,317 +1.78(+0.81%)
Apr 13, 2018 220.35 220.35 217.36 218.35 3,221,633 -0.61(-0.28%)
Apr 12, 2018 218.45 219.83 218.23 218.96 1,921,657 +1.82(+0.84%)
Apr 11, 2018 216.91 218.70 216.87 217.14 2,307,539 -1.16(-0.53%)
Apr 10, 2018 217.59 219.05 216.53 218.29 3,241,554 +3.54(+1.65%)
Apr 09, 2018 215.25 218.03 214.51 214.75 3,297,687 +0.87(+0.41%)
Apr 06, 2018 216.86 218.24 212.41 213.88 5,501,928 -4.81(-2.20%)
Apr 05, 2018 218.62 219.50 217.63 218.70 3,801,678 +1.57(+0.72%)
Apr 04, 2018 211.42 217.64 211.27 217.13 5,125,397 +2.47(+1.15%)
Apr 03, 2018 213.16 215.12 211.47 214.65 3,668,093 +2.69(+1.27%)
Apr 02, 2018 216.19 216.64 209.67 211.97 5,238,813 -5.02(-2.31%)
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%)
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.