Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

523.88 -1.03 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 182.95 183.50 182.47 183.50 4,312,744 -0.01(-0.00%)
Jan 30, 2017 183.95 183.99 182.62 183.51 3,168,517 -1.12(-0.60%)
Jan 27, 2017 184.98 185.07 184.43 184.63 1,626,378 -0.26(-0.14%)
Jan 26, 2017 184.98 185.20 184.63 184.89 2,829,990 -0.14(-0.08%)
Jan 25, 2017 184.39 185.08 184.22 185.03 3,265,238 +1.53(+0.83%)
Jan 24, 2017 182.53 183.88 182.43 183.50 2,208,141 +1.16(+0.64%)
Jan 23, 2017 182.51 182.83 181.62 182.34 5,222,851 -0.42(-0.23%)
Jan 20, 2017 182.77 183.26 182.26 182.76 2,371,712 +0.59(+0.32%)
Jan 19, 2017 182.89 183.03 181.75 182.18 1,883,564 -0.62(-0.34%)
Jan 18, 2017 182.66 182.84 182.14 182.79 2,255,335 +0.39(+0.21%)
Jan 17, 2017 182.47 182.83 182.06 182.40 1,924,615 -0.65(-0.36%)
Jan 13, 2017 183.05 183.05 183.05 0 +0.36(+0.20%)
Jan 12, 2017 182.62 182.82 181.37 182.69 3,694,538 -0.40(-0.22%)
Jan 11, 2017 182.51 183.10 181.88 183.10 6,466,067 +0.52(+0.28%)
Jan 10, 2017 182.56 183.37 182.22 182.58 2,493,290 -0.03(-0.01%)
Jan 09, 2017 182.95 183.07 182.55 182.61 1,941,837 -0.58(-0.32%)
Jan 06, 2017 182.64 183.61 182.12 183.19 2,499,161 +0.71(+0.39%)
Jan 05, 2017 182.43 182.69 181.78 182.47 3,156,593 -0.14(-0.08%)
Jan 04, 2017 181.95 182.81 181.88 182.62 5,263,960 +1.07(+0.59%)
Jan 03, 2017 181.49 182.06 180.51 181.54 5,409,458 +1.26(+0.70%)
Dec 30, 2016 180.29 180.29 180.29 0 -0.62(-0.34%)
Dec 29, 2016 180.98 181.31 180.46 180.91 2,019,163 -0.03(-0.02%)
Dec 28, 2016 182.65 182.71 180.81 180.95 2,537,196 -1.44(-0.79%)
Dec 27, 2016 182.19 182.78 182.19 182.39 2,070,273 +0.45(+0.25%)
Dec 23, 2016 181.94 181.94 181.94 0 +0.16(+0.09%)
Dec 22, 2016 181.91 181.98 181.33 181.78 2,122,448 -0.23(-0.13%)
Dec 21, 2016 182.44 182.56 182.01 182.01 1,771,634 -0.50(-0.27%)
Dec 20, 2016 182.32 182.66 182.11 182.51 3,661,178 +0.70(+0.38%)
Dec 19, 2016 181.60 182.21 181.45 181.81 2,339,583 +0.41(+0.23%)
Dec 16, 2016 182.23 182.25 181.12 181.40 3,522,510 -0.31(-0.17%)
Dec 15, 2016 181.27 182.59 181.15 181.72 3,218,878 +0.67(+0.37%)
Dec 14, 2016 182.25 182.90 180.62 181.04 4,850,540 -1.51(-0.83%)
Dec 13, 2016 181.98 183.00 181.93 182.55 3,059,632 +1.24(+0.68%)
Dec 12, 2016 181.44 181.88 180.94 181.31 2,772,368 -0.20(-0.11%)
Dec 09, 2016 180.66 181.54 180.62 181.51 2,259,740 +1.10(+0.61%)
Dec 08, 2016 179.99 180.88 179.73 180.42 3,406,845 +0.47(+0.26%)
Dec 07, 2016 177.54 180.05 177.41 179.94 2,582,223 +2.25(+1.27%)
Dec 06, 2016 177.30 177.70 176.84 177.69 2,765,212 +0.62(+0.35%)
Dec 05, 2016 176.84 177.41 176.64 177.07 2,373,077 +1.01(+0.57%)
Dec 02, 2016 176.02 176.48 175.71 176.06 2,428,282 +0.12(+0.07%)
Dec 01, 2016 176.87 176.90 175.62 175.94 3,760,197 -0.69(-0.39%)
Nov 30, 2016 177.61 177.76 176.55 176.63 2,704,483 -0.40(-0.23%)
Nov 29, 2016 176.72 177.46 176.43 177.03 1,936,141 +0.28(+0.16%)
Nov 28, 2016 177.21 177.47 176.58 176.75 2,512,905 -0.84(-0.47%)
Nov 25, 2016 177.22 177.59 177.12 177.59 2,112,016 +0.71(+0.40%)
Nov 23, 2016 176.88 176.88 176.88 0 +0.16(+0.09%)
Nov 22, 2016 176.78 176.92 176.08 176.72 3,178,101 +0.32(+0.18%)
Nov 21, 2016 175.62 176.44 175.50 176.40 3,026,479 +1.29(+0.74%)
Nov 18, 2016 175.55 175.69 174.92 175.11 1,911,702 -0.31(-0.18%)
Nov 17, 2016 174.72 175.52 174.64 175.42 1,348,586 +0.83(+0.47%)
Nov 16, 2016 174.34 174.79 174.23 174.59 1,369,564 -0.30(-0.17%)
Nov 15, 2016 173.91 174.90 173.72 174.89 2,896,967 +1.41(+0.81%)
Nov 14, 2016 173.92 174.09 172.84 173.49 3,037,918 +0.03(+0.02%)
Nov 11, 2016 173.16 173.63 172.53 173.46 2,239,310 -0.32(-0.19%)
Nov 10, 2016 174.12 174.92 172.45 173.78 5,872,277 +0.40(+0.23%)
Nov 09, 2016 170.12 173.96 170.10 173.38 7,011,914 +1.83(+1.07%)
Nov 08, 2016 170.44 172.07 170.19 171.55 3,493,622 +0.78(+0.46%)
Nov 07, 2016 169.45 170.82 169.31 170.76 3,092,938 +3.67(+2.19%)
Nov 04, 2016 167.38 168.17 166.96 167.10 2,545,692 -0.23(-0.14%)
Nov 03, 2016 168.24 168.43 167.02 167.33 1,732,784 -0.65(-0.39%)
Nov 02, 2016 168.79 169.13 167.64 167.98 3,891,117 -1.12(-0.66%)
Nov 01, 2016 170.62 170.64 167.94 169.10 2,815,054 -1.19(-0.70%)
Oct 31, 2016 170.60 170.82 170.15 170.28 2,081,269 +0.00(+0.00%)
Oct 28, 2016 170.79 171.39 169.65 170.28 3,016,072 -0.54(-0.32%)
Oct 27, 2016 171.95 171.98 170.74 170.82 1,874,091 -0.45(-0.27%)
Oct 26, 2016 170.83 171.79 170.63 171.28 1,377,757 -0.38(-0.22%)
Oct 25, 2016 172.03 172.26 171.46 171.66 1,678,648 -0.49(-0.28%)
Oct 24, 2016 172.24 172.48 171.87 172.15 936,175 +0.70(+0.41%)
Oct 21, 2016 170.64 171.54 170.50 171.45 1,577,186 +0.04(+0.03%)
Oct 20, 2016 171.37 171.89 170.78 171.41 1,500,910 -0.28(-0.16%)
Oct 19, 2016 171.47 171.99 171.16 171.69 1,193,307 +0.47(+0.28%)
Oct 18, 2016 171.65 171.71 170.89 171.22 1,447,721 +1.00(+0.59%)
Oct 17, 2016 170.73 170.98 170.00 170.21 1,516,277 -0.51(-0.30%)
Oct 14, 2016 171.61 172.02 170.70 170.72 1,396,669 +0.04(+0.03%)
Oct 13, 2016 170.02 171.14 169.23 170.68 2,757,254 -0.55(-0.32%)
Oct 12, 2016 171.15 171.69 170.68 171.23 1,671,518 +0.22(+0.13%)
Oct 11, 2016 172.79 172.85 170.34 171.01 3,029,160 -2.10(-1.21%)
Oct 10, 2016 172.32 173.62 173.06 173.11 1,486,704 +0.79(+0.46%)
Oct 07, 2016 173.16 173.31 171.61 172.32 2,057,069 -0.64(-0.37%)
Oct 06, 2016 172.56 173.09 172.06 172.95 1,280,430 +0.20(+0.12%)
Oct 05, 2016 172.59 173.17 172.54 172.75 1,291,151 +0.72(+0.42%)
Oct 04, 2016 173.01 173.20 171.46 172.04 3,261,926 -0.80(-0.46%)
Oct 03, 2016 172.94 173.09 172.31 172.84 2,445,980 -0.55(-0.32%)
Sep 30, 2016 172.80 173.96 172.57 173.39 3,605,550 +1.38(+0.80%)
Sep 29, 2016 173.41 173.76 171.51 172.01 2,362,352 -1.63(-0.94%)
Sep 28, 2016 172.94 173.72 172.03 173.64 1,627,076 +0.93(+0.54%)
Sep 27, 2016 171.51 172.80 171.18 172.71 1,682,213 +1.05(+0.61%)
Sep 26, 2016 172.33 172.44 171.48 171.66 2,809,288 -1.38(-0.80%)
Sep 23, 2016 173.64 173.76 172.98 173.04 1,619,813 -0.93(-0.54%)
Sep 22, 2016 173.89 174.28 173.64 173.97 2,538,469 +1.04(+0.60%)
Sep 21, 2016 171.65 173.09 171.03 172.94 2,565,414 +1.92(+1.12%)
Sep 20, 2016 171.79 171.94 170.98 171.02 1,482,905 +0.02(+0.01%)
Sep 19, 2016 171.59 172.16 170.73 171.00 2,361,892 +0.05(+0.03%)
Sep 16, 2016 171.06 171.21 170.32 170.95 2,033,080 -0.67(-0.39%)
Sep 15, 2016 169.74 171.98 169.62 171.62 2,148,142 +1.75(+1.03%)
Sep 14, 2016 170.02 171.15 169.40 169.87 3,399,740 -0.10(-0.06%)
Sep 13, 2016 171.26 171.49 169.40 169.98 3,855,950 -2.46(-1.43%)
Sep 12, 2016 169.31 172.84 169.24 172.44 3,223,073 +2.43(+1.43%)
Sep 09, 2016 172.96 173.04 170.00 170.00 3,954,474 -4.21(-2.41%)
Sep 08, 2016 174.30 174.56 173.92 174.21 2,509,793 -0.41(-0.23%)
Sep 07, 2016 174.47 174.76 174.03 174.62 1,675,258 -0.01(-0.01%)
Sep 06, 2016 174.36 174.66 173.69 174.63 1,829,680 +0.55(+0.31%)
Sep 02, 2016 174.11 174.08 174.08 174.08 1,790,774 +0.77(+0.45%)
Sep 01, 2016 173.32 173.57 172.23 173.31 2,527,762 -0.03(-0.02%)
Aug 31, 2016 173.50 173.60 172.58 173.34 2,697,853 -0.43(-0.25%)
Aug 30, 2016 174.00 174.25 173.28 173.77 1,619,923 -0.33(-0.19%)
Aug 29, 2016 173.35 174.32 173.31 174.10 1,312,954 +0.88(+0.51%)
Aug 26, 2016 173.72 174.67 172.40 173.22 3,327,186 -0.33(-0.19%)
Aug 25, 2016 173.31 173.94 173.18 173.55 1,453,342 -0.14(-0.08%)
Aug 24, 2016 174.44 174.51 173.29 173.69 1,336,701 -0.84(-0.48%)
Aug 23, 2016 174.78 175.07 174.50 174.53 1,397,890 +0.32(+0.18%)
Aug 22, 2016 174.02 174.41 173.65 174.21 1,013,359 -0.02(-0.01%)
Aug 19, 2016 174.05 174.38 173.59 174.23 1,370,655 -0.24(-0.14%)
Aug 18, 2016 174.08 174.50 173.97 174.47 5,998,196 +0.42(+0.24%)
Aug 17, 2016 173.80 174.22 173.01 174.05 3,634,583 +0.29(+0.17%)
Aug 16, 2016 174.29 174.33 173.76 173.77 1,992,621 -0.90(-0.52%)
Aug 15, 2016 174.53 174.98 174.50 174.67 1,210,365 +0.50(+0.29%)
Aug 12, 2016 174.03 174.37 173.79 174.17 1,978,555 -0.17(-0.10%)
Aug 11, 2016 174.03 174.53 173.75 174.34 1,893,455 +0.85(+0.49%)
Aug 10, 2016 174.05 174.10 173.18 173.49 1,406,950 -0.44(-0.25%)
Aug 09, 2016 173.92 174.39 173.64 173.93 2,096,159 +0.11(+0.07%)
Aug 08, 2016 174.11 174.20 173.57 173.82 1,659,647 -0.09(-0.05%)
Aug 05, 2016 173.18 173.95 173.05 173.91 2,093,244 +1.39(+0.81%)
Aug 04, 2016 172.45 172.80 172.06 172.51 1,593,881 +0.16(+0.10%)
Aug 03, 2016 171.79 172.38 171.50 172.35 2,368,286 +0.50(+0.29%)
Aug 02, 2016 172.71 172.84 171.05 171.85 4,702,871 -1.08(-0.62%)
Aug 01, 2016 173.18 173.50 172.52 172.93 2,430,391 -0.20(-0.12%)
Jul 29, 2016 172.57 173.41 172.30 173.13 2,024,250 +0.30(+0.18%)
Jul 28, 2016 172.44 173.07 172.00 172.83 1,078,772 +0.19(+0.11%)
Jul 27, 2016 173.14 173.18 171.89 172.64 2,440,374 -0.11(-0.06%)
Jul 26, 2016 172.63 173.11 172.00 172.75 1,617,798 -0.01(-0.01%)
Jul 25, 2016 172.97 173.04 172.17 172.76 1,349,717 -0.42(-0.24%)
Jul 22, 2016 172.56 173.22 172.28 173.18 1,932,573 +0.80(+0.46%)
Jul 21, 2016 172.95 173.17 171.99 172.38 5,190,939 -0.65(-0.38%)
Jul 20, 2016 172.82 173.27 172.38 173.03 1,262,268 +0.69(+0.40%)
Jul 19, 2016 172.13 172.36 171.91 172.33 1,154,824 -0.19(-0.11%)
Jul 18, 2016 172.15 172.66 171.93 172.52 1,330,276 +0.50(+0.29%)
Jul 15, 2016 172.83 172.83 171.64 172.03 2,700,851 -0.26(-0.15%)
Jul 14, 2016 172.52 172.72 171.92 172.29 4,248,578 +1.00(+0.58%)
Jul 13, 2016 171.75 171.75 170.88 171.29 3,185,298 -0.06(-0.04%)
Jul 12, 2016 171.01 171.62 170.79 171.35 2,712,045 +1.20(+0.70%)
Jul 11, 2016 169.95 170.64 169.77 170.15 4,133,035 +0.59(+0.35%)
Jul 08, 2016 168.22 169.73 167.02 169.56 2,357,940 +2.54(+1.52%)
Jul 07, 2016 167.29 167.90 166.32 167.02 1,962,442 -0.11(-0.07%)
Jul 06, 2016 165.69 167.23 165.04 167.14 2,529,779 +0.98(+0.59%)
Jul 05, 2016 166.57 166.65 165.56 166.16 2,569,788 -1.17(-0.70%)
Jul 01, 2016 166.88 167.33 167.33 167.33 2,498,773 +0.35(+0.21%)
Jun 30, 2016 165.18 167.01 164.66 166.98 4,399,277 +2.22(+1.35%)
Jun 29, 2016 163.29 164.95 163.21 164.76 4,774,244 +2.79(+1.72%)
Jun 28, 2016 160.61 161.98 160.32 161.97 5,151,841 +2.94(+1.85%)
Jun 27, 2016 160.78 160.78 158.35 159.03 8,886,486 -3.05(-1.88%)
Jun 24, 2016 162.46 164.91 161.59 162.08 11,867,677 -5.93(-3.53%)
Jun 23, 2016 167.26 168.06 166.81 168.01 2,969,373 +2.15(+1.29%)
Jun 22, 2016 166.33 166.99 165.74 165.87 2,585,070 -0.28(-0.17%)
Jun 21, 2016 166.07 166.50 165.63 166.15 2,099,967 +0.47(+0.28%)
Jun 20, 2016 166.46 167.07 165.60 165.68 1,379,131 +1.06(+0.64%)
Jun 17, 2016 165.17 165.20 164.01 164.62 1,967,636 -0.61(-0.37%)
Jun 16, 2016 163.90 165.40 163.01 165.23 3,174,673 +0.54(+0.33%)
Jun 15, 2016 165.34 165.94 164.56 164.70 1,840,165 -0.24(-0.15%)
Jun 14, 2016 164.97 165.50 164.08 164.94 2,372,743 -0.36(-0.22%)
Jun 13, 2016 166.00 166.82 165.22 165.30 2,681,618 -1.25(-0.75%)
Jun 10, 2016 166.90 167.21 166.08 166.56 2,235,948 -1.62(-0.96%)
Jun 09, 2016 167.72 168.30 167.49 168.17 1,760,140 -0.26(-0.15%)
Jun 08, 2016 168.00 168.53 167.89 168.43 1,204,357 +0.55(+0.33%)
Jun 07, 2016 167.75 168.38 167.72 167.88 1,794,425 +0.30(+0.18%)
Jun 06, 2016 167.09 167.91 166.95 167.58 1,362,198 +0.80(+0.48%)
Jun 03, 2016 166.71 167.07 165.63 166.77 2,194,701 -0.48(-0.29%)
Jun 02, 2016 166.37 167.26 165.91 167.26 1,852,784 +0.50(+0.30%)
Jun 01, 2016 165.87 166.89 165.66 166.76 2,747,791 +0.31(+0.19%)
May 31, 2016 166.98 167.07 165.87 166.44 3,264,347 -0.20(-0.12%)
May 27, 2016 166.14 166.64 166.64 166.64 1,143,595 +0.65(+0.39%)
May 26, 2016 166.10 166.29 165.70 166.00 1,417,390 +0.08(+0.05%)
May 25, 2016 165.44 166.34 165.42 165.92 2,321,268 +1.12(+0.68%)
May 24, 2016 163.50 165.12 163.45 164.79 2,296,872 +2.07(+1.27%)
May 23, 2016 162.94 163.19 162.54 162.73 1,637,254 -0.22(-0.13%)
May 20, 2016 162.49 163.43 162.43 162.94 1,837,787 +1.01(+0.62%)
May 19, 2016 161.78 162.16 160.76 161.93 2,077,560 -0.53(-0.32%)
May 18, 2016 162.09 163.56 161.46 162.46 2,246,303 -0.03(-0.02%)
May 17, 2016 163.69 163.95 161.94 162.49 3,848,778 -1.44(-0.88%)
May 16, 2016 162.50 164.39 162.46 163.93 1,243,737 +1.62(+1.00%)
May 13, 2016 163.47 164.00 162.05 162.31 1,919,122 -1.51(-0.92%)
May 12, 2016 164.37 164.50 162.83 163.82 2,062,965 +0.09(+0.06%)
May 11, 2016 164.86 165.17 163.72 163.73 3,152,741 -1.55(-0.94%)
May 10, 2016 163.91 165.29 163.85 165.28 1,181,153 +2.02(+1.24%)
May 09, 2016 163.00 163.62 162.83 163.25 1,801,737 +0.17(+0.11%)
May 06, 2016 161.84 163.14 161.66 163.08 1,794,650 +0.59(+0.36%)
May 05, 2016 163.01 163.30 162.15 162.49 1,864,193 -0.02(-0.01%)
May 04, 2016 162.51 163.19 162.06 162.51 2,405,049 -0.96(-0.59%)
May 03, 2016 163.76 163.96 162.76 163.47 2,717,384 -1.41(-0.85%)
May 02, 2016 164.08 165.07 163.68 164.88 1,895,722 +1.31(+0.80%)
Apr 29, 2016 163.92 164.23 162.56 163.57 3,222,291 -0.93(-0.57%)
Apr 28, 2016 165.30 166.32 164.12 164.51 1,826,077 -1.49(-0.90%)
Apr 27, 2016 165.29 166.36 164.94 166.00 2,280,997 +0.34(+0.21%)
Apr 26, 2016 165.74 166.12 165.23 165.66 1,983,600 +0.24(+0.15%)
Apr 25, 2016 165.17 165.42 164.55 165.42 2,739,131 -0.27(-0.16%)
Apr 22, 2016 165.37 165.93 164.84 165.68 2,156,094 +0.04(+0.03%)
Apr 21, 2016 166.58 166.69 165.43 165.64 2,098,630 -0.93(-0.56%)
Apr 20, 2016 166.50 167.21 166.02 166.56 1,893,433 +0.14(+0.08%)
Apr 19, 2016 166.29 166.65 165.67 166.43 1,889,384 +0.50(+0.30%)
Apr 18, 2016 164.24 165.93 164.12 165.93 2,712,983 +1.19(+0.72%)
Apr 15, 2016 164.94 164.98 164.44 164.73 2,382,638 -0.18(-0.11%)
Apr 14, 2016 164.97 165.38 164.60 164.91 3,718,894 -0.02(-0.01%)
Apr 13, 2016 164.15 164.98 164.00 164.93 2,281,005 +1.63(+1.00%)
Apr 12, 2016 161.91 163.54 161.51 163.30 1,840,561 +1.57(+0.97%)
Apr 11, 2016 162.74 163.38 161.68 161.72 1,567,717 -0.42(-0.26%)
Apr 08, 2016 162.79 163.19 161.65 162.15 2,364,254 +0.44(+0.27%)
Apr 07, 2016 162.67 162.95 161.01 161.71 3,048,515 -1.93(-1.18%)
Apr 06, 2016 161.99 163.71 161.73 163.63 2,152,528 +1.76(+1.09%)
Apr 05, 2016 162.29 162.70 161.66 161.87 2,009,963 -1.66(-1.02%)
Apr 04, 2016 164.02 164.16 163.24 163.53 1,456,972 -0.52(-0.32%)
Apr 01, 2016 162.00 164.21 161.74 164.05 3,437,684 +1.05(+0.64%)
Mar 31, 2016 163.25 163.63 162.80 163.00 3,479,393 -0.39(-0.24%)
Mar 30, 2016 163.53 164.01 163.02 163.39 2,207,489 +0.68(+0.42%)
Mar 29, 2016 160.78 162.71 160.47 162.71 1,856,461 +1.55(+0.96%)
Mar 28, 2016 161.45 161.60 160.72 161.16 1,470,609 +0.11(+0.07%)
Mar 24, 2016 160.14 161.05 161.05 161.05 2,168,737 -0.11(-0.07%)
Mar 23, 2016 161.81 161.97 160.95 161.16 1,889,408 -1.04(-0.64%)
Mar 22, 2016 161.56 162.70 161.41 162.20 1,760,197 -0.09(-0.05%)
Mar 21, 2016 161.81 162.47 161.58 162.29 1,776,158 +0.25(+0.15%)
Mar 18, 2016 161.95 162.33 161.57 162.04 3,050,962 +0.60(+0.37%)
Mar 17, 2016 160.29 161.85 159.93 161.44 2,253,419 +1.02(+0.63%)
Mar 16, 2016 158.97 160.73 158.95 160.42 3,140,838 +0.95(+0.60%)
Mar 15, 2016 158.81 159.47 158.57 159.47 1,541,314 -0.21(-0.13%)
Mar 14, 2016 159.42 160.10 159.13 159.67 1,643,081 -0.24(-0.15%)
Mar 11, 2016 158.70 159.94 158.61 159.91 2,594,743 +2.55(+1.62%)
Mar 10, 2016 157.68 158.55 155.66 157.36 2,430,101 +0.09(+0.05%)
Mar 09, 2016 157.22 157.54 156.50 157.28 1,909,200 +0.86(+0.55%)
Mar 08, 2016 157.21 157.64 156.30 156.42 3,936,577 -1.78(-1.12%)
Mar 07, 2016 157.22 158.55 157.14 158.19 4,011,536 +0.17(+0.11%)
Mar 04, 2016 157.74 158.78 156.97 158.02 3,280,832 +0.51(+0.32%)
Mar 03, 2016 156.72 157.55 156.24 157.52 3,664,834 +0.58(+0.37%)
Mar 02, 2016 155.94 156.96 155.55 156.94 4,465,098 +0.66(+0.42%)
Mar 01, 2016 153.78 156.28 153.34 156.28 3,536,605 +3.76(+2.46%)
Feb 29, 2016 153.86 154.73 152.52 152.52 3,635,314 -1.38(-0.89%)
Feb 26, 2016 154.94 155.08 153.69 153.90 2,978,156 -0.28(-0.18%)
Feb 25, 2016 152.80 154.18 152.05 154.18 2,961,025 +1.83(+1.20%)
Feb 24, 2016 150.29 152.58 149.27 152.35 3,023,562 +0.71(+0.47%)
Feb 23, 2016 152.99 153.22 151.52 151.63 2,413,667 -1.93(-1.25%)
Feb 22, 2016 152.86 153.70 152.80 153.56 3,027,273 +2.17(+1.43%)
Feb 19, 2016 150.72 151.51 150.17 151.39 1,322,215 -0.03(-0.02%)
Feb 18, 2016 152.37 152.38 151.16 151.43 1,914,456 -0.65(-0.42%)
Feb 17, 2016 150.75 152.41 150.58 152.07 2,634,233 +2.45(+1.64%)
Feb 16, 2016 148.93 149.62 147.94 149.62 2,745,795 +2.47(+1.68%)
Feb 12, 2016 145.78 147.16 147.16 147.16 2,093,734 +2.96(+2.05%)
Feb 11, 2016 143.82 145.07 142.78 144.20 3,997,609 -1.88(-1.28%)
Feb 10, 2016 146.97 148.45 145.93 146.07 2,271,212 -0.09(-0.06%)
Feb 09, 2016 144.61 147.35 144.43 146.17 2,745,474 +0.04(+0.03%)
Feb 08, 2016 146.42 146.71 144.13 146.12 3,956,516 -2.04(-1.38%)
Feb 05, 2016 150.51 150.64 147.59 148.16 2,758,779 -2.84(-1.88%)
Feb 04, 2016 150.43 151.94 149.81 151.00 4,142,817 +0.19(+0.13%)
Feb 03, 2016 150.88 151.17 147.53 150.81 4,501,986 +0.88(+0.58%)
Feb 02, 2016 151.21 151.41 149.44 149.93 5,932,627 -2.77(-1.81%)
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.