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 )

469.98 +5.76 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 31, 2017 192.35 192.84 192.17 192.16 1,498,998 -0.46(-0.24%)
Mar 30, 2017 192.00 192.85 191.83 192.62 2,808,891 +0.51(+0.27%)
Mar 29, 2017 191.60 192.27 191.39 192.11 1,968,795 +0.28(+0.15%)
Mar 28, 2017 190.22 192.26 190.12 191.82 3,442,063 +1.41(+0.74%)
Mar 27, 2017 189.07 190.71 188.85 190.41 2,345,054 -0.31(-0.16%)
Mar 24, 2017 191.09 191.65 189.97 190.72 2,980,926 -0.06(-0.03%)
Mar 23, 2017 190.78 191.87 190.46 190.78 2,743,445 -0.20(-0.10%)
Mar 22, 2017 190.59 191.27 190.03 190.98 2,927,187 +0.39(+0.20%)
Mar 21, 2017 193.61 193.73 190.44 190.59 3,921,496 -2.43(-1.26%)
Mar 20, 2017 193.25 193.52 192.71 193.02 1,171,760 -0.20(-0.10%)
Mar 17, 2017 193.88 194.00 193.22 193.22 1,796,856 -0.39(-0.20%)
Mar 16, 2017 194.15 194.19 193.31 193.61 1,935,236 -0.33(-0.17%)
Mar 15, 2017 192.84 194.37 192.62 193.94 3,799,135 +1.60(+0.83%)
Mar 14, 2017 192.53 192.56 191.75 192.34 1,615,575 -0.65(-0.34%)
Mar 13, 2017 192.89 193.09 192.61 193.00 1,570,179 +0.12(+0.06%)
Mar 10, 2017 193.22 193.22 192.08 192.88 2,058,557 +0.67(+0.35%)
Mar 09, 2017 192.14 192.59 191.37 192.21 1,849,068 +0.20(+0.11%)
Mar 08, 2017 192.69 192.91 191.91 192.00 2,018,316 -0.41(-0.21%)
Mar 07, 2017 192.71 193.02 192.22 192.41 1,971,706 -0.58(-0.30%)
Mar 06, 2017 192.79 193.30 192.40 193.00 1,731,728 -0.60(-0.31%)
Mar 03, 2017 193.35 193.69 193.00 193.60 1,997,400 +0.11(+0.05%)
Mar 02, 2017 194.49 194.52 193.39 193.49 1,867,128 -1.14(-0.59%)
Mar 01, 2017 193.53 195.08 193.50 194.63 3,761,171 +2.72(+1.42%)
Feb 28, 2017 192.15 192.36 191.60 191.91 2,466,335 -0.57(-0.29%)
Feb 27, 2017 192.13 192.64 191.86 192.47 2,196,900 +0.28(+0.15%)
Feb 24, 2017 191.16 192.22 191.10 192.19 1,852,753 +0.23(+0.12%)
Feb 23, 2017 192.32 192.32 191.23 191.96 1,942,319 +0.11(+0.06%)
Feb 22, 2017 191.60 192.01 191.45 191.85 1,664,458 -0.09(-0.05%)
Feb 21, 2017 191.25 192.13 191.18 191.94 2,141,367 +1.12(+0.59%)
Feb 17, 2017 190.82 190.82 190.82 0 +0.29(+0.15%)
Feb 16, 2017 190.73 190.87 189.84 190.53 2,172,229 -0.15(-0.08%)
Feb 15, 2017 189.49 190.87 189.47 190.68 2,314,988 +0.96(+0.51%)
Feb 14, 2017 188.80 189.72 188.45 189.72 2,859,623 +0.79(+0.42%)
Feb 13, 2017 188.41 189.19 188.37 188.93 1,985,005 +1.00(+0.53%)
Feb 10, 2017 187.54 188.13 187.43 187.93 1,597,547 +0.75(+0.40%)
Feb 09, 2017 187.46 186.31 187.18 1,399,618 +1.06(+0.57%)
Feb 08, 2017 186.20 185.33 186.12 1,239,874 +0.24(+0.13%)
Feb 07, 2017 186.23 186.40 185.65 185.88 1,351,239 +0.04(+0.02%)
Feb 06, 2017 185.76 186.14 185.52 185.83 1,521,933 -0.39(-0.21%)
Feb 03, 2017 185.73 186.30 185.45 186.22 4,823,640 +1.37(+0.74%)
Feb 02, 2017 184.41 185.13 184.09 184.85 1,879,148 +0.08(+0.04%)
Feb 01, 2017 185.32 185.53 184.22 184.77 3,052,363 +0.03(+0.01%)
Jan 31, 2017 184.19 184.75 183.70 184.75 4,283,683 -0.01(-0.00%)
Jan 30, 2017 185.20 185.23 183.86 184.76 3,147,166 -1.12(-0.60%)
Jan 27, 2017 186.23 186.33 185.68 185.88 1,615,419 -0.27(-0.14%)
Jan 26, 2017 186.23 186.45 185.88 186.14 2,810,921 -0.14(-0.08%)
Jan 25, 2017 185.64 186.34 185.47 186.28 3,243,235 +1.54(+0.83%)
Jan 24, 2017 183.76 185.13 183.67 184.75 2,193,261 +1.17(+0.64%)
Jan 23, 2017 183.75 184.07 182.85 183.58 5,187,657 -0.42(-0.23%)
Jan 20, 2017 184.01 184.51 183.50 184.00 2,355,730 +0.59(+0.32%)
Jan 19, 2017 184.13 184.27 182.99 183.41 1,870,871 -0.62(-0.34%)
Jan 18, 2017 183.90 184.08 183.38 184.03 2,240,138 +0.39(+0.21%)
Jan 17, 2017 183.70 184.07 183.30 183.64 1,911,646 -0.65(-0.35%)
Jan 13, 2017 184.30 184.30 184.30 0 +0.36(+0.20%)
Jan 12, 2017 183.86 184.06 182.60 183.93 3,669,642 -0.41(-0.22%)
Jan 11, 2017 183.75 184.34 183.11 184.34 6,422,495 +0.52(+0.28%)
Jan 10, 2017 183.80 184.61 183.46 183.82 2,476,489 -0.03(-0.01%)
Jan 09, 2017 184.19 184.31 183.79 183.84 1,928,752 -0.58(-0.32%)
Jan 06, 2017 183.88 184.85 183.36 184.43 2,482,320 +0.72(+0.39%)
Jan 05, 2017 183.67 183.93 183.02 183.71 3,135,322 -0.14(-0.08%)
Jan 04, 2017 183.18 184.05 183.11 183.85 5,228,489 +1.08(+0.59%)
Jan 03, 2017 182.72 183.30 181.73 182.78 5,373,006 +1.26(+0.70%)
Dec 30, 2016 181.51 181.51 181.51 0 -0.63(-0.34%)
Dec 29, 2016 182.21 182.54 181.69 182.14 2,005,557 -0.03(-0.02%)
Dec 28, 2016 183.89 183.95 182.04 182.17 2,520,099 -1.45(-0.79%)
Dec 27, 2016 183.43 184.02 183.43 183.62 2,056,322 +0.45(+0.25%)
Dec 23, 2016 183.17 183.17 183.17 0 +0.16(+0.09%)
Dec 22, 2016 183.15 183.22 182.56 183.01 2,108,146 -0.23(-0.13%)
Dec 21, 2016 183.68 183.80 183.25 183.25 1,759,696 -0.50(-0.27%)
Dec 20, 2016 183.56 183.90 183.34 183.75 3,636,507 +0.70(+0.38%)
Dec 19, 2016 182.83 183.45 182.68 183.04 2,323,817 +0.41(+0.23%)
Dec 16, 2016 183.47 183.49 182.35 182.63 3,498,774 -0.32(-0.17%)
Dec 15, 2016 182.50 183.83 182.38 182.95 3,197,188 +0.68(+0.37%)
Dec 14, 2016 183.49 184.14 181.85 182.27 4,817,854 -1.52(-0.83%)
Dec 13, 2016 183.21 184.24 183.16 183.79 3,039,015 +1.25(+0.68%)
Dec 12, 2016 182.68 183.12 182.16 182.54 2,753,686 -0.20(-0.11%)
Dec 09, 2016 181.89 182.77 181.85 182.75 2,244,513 +1.11(+0.61%)
Dec 08, 2016 181.21 182.10 180.94 181.64 3,383,888 +0.47(+0.26%)
Dec 07, 2016 178.75 181.27 178.62 181.16 2,564,823 +2.27(+1.27%)
Dec 06, 2016 178.50 178.91 178.04 178.90 2,746,579 +0.62(+0.35%)
Dec 05, 2016 178.04 178.61 177.84 178.28 2,357,086 +1.02(+0.58%)
Dec 02, 2016 177.21 177.68 176.90 177.25 2,411,919 +0.12(+0.07%)
Dec 01, 2016 178.07 178.10 176.81 177.13 3,734,859 -0.69(-0.39%)
Nov 30, 2016 178.82 178.96 177.75 177.83 2,686,258 -0.41(-0.23%)
Nov 29, 2016 177.92 178.66 177.62 178.23 1,923,094 +0.28(+0.16%)
Nov 28, 2016 178.41 178.68 177.78 177.95 2,495,972 -0.84(-0.47%)
Nov 25, 2016 178.42 178.79 178.32 178.79 2,097,784 +0.71(+0.40%)
Nov 23, 2016 178.08 178.08 178.08 0 +0.16(+0.09%)
Nov 22, 2016 177.99 178.12 177.28 177.92 3,156,685 +0.32(+0.18%)
Nov 21, 2016 176.82 177.63 176.69 177.60 3,006,085 +1.30(+0.74%)
Nov 18, 2016 176.74 176.88 176.10 176.30 1,898,820 -0.32(-0.18%)
Nov 17, 2016 175.90 176.71 175.82 176.61 1,339,498 +0.84(+0.48%)
Nov 16, 2016 175.53 175.97 175.41 175.78 1,360,335 -0.30(-0.17%)
Nov 15, 2016 175.09 176.09 174.90 176.08 2,877,446 +1.41(+0.81%)
Nov 14, 2016 175.10 175.27 174.01 174.66 3,017,447 +0.03(+0.02%)
Nov 11, 2016 174.33 174.80 173.71 174.64 2,224,220 -0.32(-0.19%)
Nov 10, 2016 175.31 176.10 173.62 174.96 5,832,706 +0.40(+0.23%)
Nov 09, 2016 171.27 175.14 171.25 174.56 6,964,664 +1.84(+1.07%)
Nov 08, 2016 171.60 173.24 171.34 172.71 3,470,080 +0.79(+0.46%)
Nov 07, 2016 170.60 171.97 170.46 171.92 3,072,096 +3.69(+2.19%)
Nov 04, 2016 168.51 169.31 168.09 168.23 2,528,537 -0.23(-0.14%)
Nov 03, 2016 169.38 169.57 168.15 168.46 1,721,108 -0.66(-0.39%)
Nov 02, 2016 169.94 170.28 168.78 169.12 3,864,897 -1.12(-0.66%)
Nov 01, 2016 171.78 171.80 169.08 170.24 2,796,084 -1.19(-0.70%)
Oct 31, 2016 171.75 171.97 171.31 171.44 2,067,244 +0.00(+0.00%)
Oct 28, 2016 171.95 172.56 170.80 171.44 2,995,748 -0.55(-0.32%)
Oct 27, 2016 173.12 173.14 171.90 171.98 1,861,462 -0.46(-0.27%)
Oct 26, 2016 171.99 172.96 171.79 172.44 1,368,473 -0.39(-0.22%)
Oct 25, 2016 173.20 173.43 172.62 172.83 1,667,336 -0.49(-0.28%)
Oct 24, 2016 173.41 173.65 173.04 173.32 929,866 +0.70(+0.41%)
Oct 21, 2016 171.80 172.70 171.66 172.62 1,566,558 +0.04(+0.03%)
Oct 20, 2016 172.53 173.06 171.94 172.57 1,490,796 -0.28(-0.16%)
Oct 19, 2016 172.63 173.15 172.32 172.85 1,185,266 +0.48(+0.28%)
Oct 18, 2016 172.82 172.87 172.04 172.38 1,437,965 +1.01(+0.59%)
Oct 17, 2016 171.89 172.14 171.16 171.37 1,506,059 -0.51(-0.30%)
Oct 14, 2016 172.78 173.19 171.86 171.88 1,387,258 +0.04(+0.03%)
Oct 13, 2016 171.18 172.30 170.38 171.83 2,738,674 -0.55(-0.32%)
Oct 12, 2016 172.31 172.85 171.84 172.39 1,660,254 +0.22(+0.13%)
Oct 11, 2016 173.96 174.02 171.49 172.17 3,008,748 -2.12(-1.22%)
Oct 10, 2016 173.49 174.79 174.23 174.29 1,476,686 +0.80(+0.46%)
Oct 07, 2016 174.33 174.49 172.78 173.49 2,043,207 -0.64(-0.37%)
Oct 06, 2016 173.73 174.26 173.22 174.13 1,271,802 +0.20(+0.12%)
Oct 05, 2016 173.76 174.35 173.72 173.93 1,282,451 +0.72(+0.42%)
Oct 04, 2016 174.18 174.37 172.62 173.21 3,239,945 -0.81(-0.46%)
Oct 03, 2016 174.12 174.27 173.48 174.01 2,429,498 -0.55(-0.32%)
Sep 30, 2016 173.97 175.14 173.74 174.57 3,581,253 +1.39(+0.80%)
Sep 29, 2016 174.58 174.94 172.68 173.18 2,346,433 -1.64(-0.94%)
Sep 28, 2016 174.12 174.90 173.20 174.82 1,616,112 +0.94(+0.54%)
Sep 27, 2016 172.67 173.97 172.34 173.88 1,670,877 +1.06(+0.61%)
Sep 26, 2016 173.50 173.61 172.64 172.83 2,790,357 -1.39(-0.80%)
Sep 23, 2016 174.82 174.94 174.15 174.22 1,608,898 -0.94(-0.54%)
Sep 22, 2016 175.07 175.46 174.82 175.16 2,521,363 +1.05(+0.60%)
Sep 21, 2016 172.81 174.26 172.19 174.11 2,548,127 +1.93(+1.12%)
Sep 20, 2016 172.96 173.11 172.14 172.18 1,472,912 +0.02(+0.01%)
Sep 19, 2016 172.76 173.33 171.89 172.16 2,345,977 +0.05(+0.03%)
Sep 16, 2016 172.22 172.37 171.47 172.11 2,019,380 -0.68(-0.39%)
Sep 15, 2016 170.89 173.14 170.77 172.78 2,133,667 +1.76(+1.03%)
Sep 14, 2016 171.18 172.31 170.55 171.03 3,376,830 -0.11(-0.06%)
Sep 13, 2016 172.42 172.65 170.55 171.13 3,829,967 -2.47(-1.43%)
Sep 12, 2016 170.46 174.02 170.39 173.61 3,201,354 +2.45(+1.43%)
Sep 09, 2016 174.13 174.22 171.15 171.16 3,927,826 -4.23(-2.41%)
Sep 08, 2016 175.48 175.74 175.10 175.39 2,492,880 -0.41(-0.23%)
Sep 07, 2016 175.65 175.94 175.22 175.80 1,663,969 -0.01(-0.01%)
Sep 06, 2016 175.54 175.85 174.87 175.81 1,817,350 +0.55(+0.31%)
Sep 02, 2016 175.29 175.26 175.26 175.26 1,778,706 +0.78(+0.45%)
Sep 01, 2016 174.50 174.75 173.40 174.48 2,510,728 -0.03(-0.02%)
Aug 31, 2016 174.67 174.78 173.75 174.52 2,679,673 -0.43(-0.25%)
Aug 30, 2016 175.18 175.44 174.45 174.94 1,609,006 -0.33(-0.19%)
Aug 29, 2016 174.53 175.50 174.49 175.28 1,304,107 +0.88(+0.51%)
Aug 26, 2016 174.90 175.85 173.57 174.39 3,304,765 -0.33(-0.19%)
Aug 25, 2016 174.48 175.12 174.35 174.73 1,443,548 -0.14(-0.08%)
Aug 24, 2016 175.62 175.70 174.46 174.87 1,327,693 -0.85(-0.48%)
Aug 23, 2016 175.97 176.26 175.69 175.72 1,388,470 +0.32(+0.18%)
Aug 22, 2016 175.20 175.59 174.83 175.39 1,006,530 -0.02(-0.01%)
Aug 19, 2016 175.23 175.57 174.77 175.41 1,361,419 -0.25(-0.14%)
Aug 18, 2016 175.26 175.69 175.16 175.65 5,957,776 +0.42(+0.24%)
Aug 17, 2016 174.98 175.40 174.18 175.23 3,610,090 +0.29(+0.16%)
Aug 16, 2016 175.47 175.51 174.94 174.94 1,979,193 -0.91(-0.52%)
Aug 15, 2016 175.72 176.17 175.68 175.85 1,202,209 +0.51(+0.29%)
Aug 12, 2016 175.22 175.55 174.97 175.35 1,965,222 -0.17(-0.10%)
Aug 11, 2016 175.21 175.72 174.93 175.52 1,880,695 +0.86(+0.49%)
Aug 10, 2016 175.23 175.28 174.35 174.66 1,397,469 -0.45(-0.25%)
Aug 09, 2016 175.10 175.57 174.81 175.11 2,082,034 +0.11(+0.07%)
Aug 08, 2016 175.29 175.38 174.75 175.00 1,648,463 -0.09(-0.05%)
Aug 05, 2016 174.36 175.13 174.23 175.09 2,079,138 +1.40(+0.81%)
Aug 04, 2016 173.62 173.97 173.23 173.69 1,583,140 +0.17(+0.10%)
Aug 03, 2016 172.96 173.55 172.66 173.52 2,352,327 +0.50(+0.29%)
Aug 02, 2016 173.88 174.01 172.21 173.02 4,671,180 -1.08(-0.62%)
Aug 01, 2016 174.35 174.68 173.69 174.10 2,414,014 -0.20(-0.12%)
Jul 29, 2016 173.74 174.59 173.47 174.31 2,010,609 +0.31(+0.18%)
Jul 28, 2016 173.62 174.25 173.16 174.00 1,071,503 +0.19(+0.11%)
Jul 27, 2016 174.31 174.36 173.06 173.81 2,423,929 -0.11(-0.06%)
Jul 26, 2016 173.80 174.28 173.16 173.92 1,606,896 -0.01(-0.01%)
Jul 25, 2016 174.15 174.21 173.34 173.93 1,340,622 -0.42(-0.24%)
Jul 22, 2016 173.73 174.39 173.45 174.35 1,919,550 +0.81(+0.46%)
Jul 21, 2016 174.12 174.34 173.16 173.54 5,155,959 -0.66(-0.38%)
Jul 20, 2016 173.99 174.45 173.54 174.20 1,253,762 +0.70(+0.40%)
Jul 19, 2016 173.30 173.53 173.08 173.50 1,147,042 -0.19(-0.11%)
Jul 18, 2016 173.32 173.83 173.10 173.69 1,321,312 +0.50(+0.29%)
Jul 15, 2016 174.00 174.00 172.80 173.19 2,682,651 -0.26(-0.15%)
Jul 14, 2016 173.69 173.89 173.09 173.46 4,219,949 +1.01(+0.58%)
Jul 13, 2016 172.92 172.92 172.04 172.45 3,163,834 -0.06(-0.04%)
Jul 12, 2016 172.17 172.78 171.95 172.51 2,693,769 +1.21(+0.70%)
Jul 11, 2016 171.10 171.80 170.92 171.31 4,105,184 +0.59(+0.35%)
Jul 08, 2016 169.36 170.88 168.16 170.71 2,342,050 +2.55(+1.52%)
Jul 07, 2016 168.43 169.04 167.45 168.16 1,949,218 -0.11(-0.07%)
Jul 06, 2016 166.81 168.37 166.16 168.27 2,512,732 +0.99(+0.59%)
Jul 05, 2016 167.70 167.78 166.69 167.28 2,552,471 -1.18(-0.70%)
Jul 01, 2016 168.02 168.46 168.46 168.46 2,481,934 +0.35(+0.21%)
Jun 30, 2016 166.30 168.15 165.78 168.11 4,369,632 +2.24(+1.35%)
Jun 29, 2016 164.40 166.07 164.32 165.87 4,742,072 +2.81(+1.72%)
Jun 28, 2016 161.70 163.07 161.41 163.07 5,117,124 +2.96(+1.85%)
Jun 27, 2016 161.87 161.87 159.43 160.11 8,826,603 -3.07(-1.88%)
Jun 24, 2016 163.56 166.03 162.69 163.18 11,787,705 -5.97(-3.53%)
Jun 23, 2016 168.39 169.20 167.94 169.15 2,949,363 +2.16(+1.29%)
Jun 22, 2016 167.46 168.12 166.87 166.99 2,567,650 -0.28(-0.17%)
Jun 21, 2016 167.19 167.63 166.76 167.27 2,085,816 +0.47(+0.28%)
Jun 20, 2016 167.59 168.20 166.72 166.80 1,369,838 +1.06(+0.64%)
Jun 17, 2016 166.29 166.32 165.13 165.74 1,954,377 -0.62(-0.37%)
Jun 16, 2016 165.01 166.52 164.12 166.35 3,153,281 +0.54(+0.33%)
Jun 15, 2016 166.46 167.07 165.68 165.81 1,827,765 -0.24(-0.15%)
Jun 14, 2016 166.09 166.62 165.19 166.06 2,356,755 -0.37(-0.22%)
Jun 13, 2016 167.13 167.95 166.34 166.43 2,663,549 -1.26(-0.75%)
Jun 10, 2016 168.03 168.35 167.21 167.69 2,220,881 -1.63(-0.96%)
Jun 09, 2016 168.86 169.44 168.63 169.31 1,748,279 -0.26(-0.15%)
Jun 08, 2016 169.14 169.67 169.03 169.57 1,196,241 +0.56(+0.33%)
Jun 07, 2016 168.89 169.52 168.86 169.02 1,782,333 +0.30(+0.18%)
Jun 06, 2016 168.23 169.05 168.08 168.71 1,353,019 +0.81(+0.48%)
Jun 03, 2016 167.84 168.20 166.75 167.90 2,179,912 -0.49(-0.29%)
Jun 02, 2016 167.50 168.39 167.03 168.39 1,840,300 +0.50(+0.30%)
Jun 01, 2016 167.00 168.03 166.78 167.89 2,729,275 +0.31(+0.19%)
May 31, 2016 168.11 168.21 167.00 167.57 3,242,350 -0.20(-0.12%)
May 27, 2016 167.27 167.77 167.77 167.77 1,135,889 +0.65(+0.39%)
May 26, 2016 167.22 167.42 166.82 167.12 1,407,839 +0.08(+0.05%)
May 25, 2016 166.56 167.47 166.55 167.04 2,305,626 +1.13(+0.68%)
May 24, 2016 164.61 166.24 164.56 165.91 2,281,395 +2.08(+1.27%)
May 23, 2016 164.04 164.30 163.64 163.83 1,626,221 -0.22(-0.13%)
May 20, 2016 163.60 164.54 163.53 164.05 1,825,403 +1.02(+0.63%)
May 19, 2016 162.88 163.26 161.85 163.03 2,063,561 -0.53(-0.32%)
May 18, 2016 163.19 164.67 162.56 163.56 2,231,167 -0.03(-0.02%)
May 17, 2016 164.80 165.06 163.04 163.59 3,822,843 -1.45(-0.88%)
May 16, 2016 163.60 165.50 163.56 165.04 1,235,356 +1.63(+1.00%)
May 13, 2016 164.58 165.11 163.15 163.41 1,906,191 -1.52(-0.92%)
May 12, 2016 165.49 165.61 163.94 164.94 2,049,064 +0.09(+0.06%)
May 11, 2016 165.98 166.29 164.83 164.84 3,131,497 -1.56(-0.94%)
May 10, 2016 165.02 166.42 164.96 166.40 1,173,194 +2.04(+1.24%)
May 09, 2016 164.10 164.73 163.94 164.36 1,789,596 +0.17(+0.11%)
May 06, 2016 162.94 164.25 162.75 164.19 1,782,557 +0.59(+0.36%)
May 05, 2016 164.12 164.41 163.25 163.60 1,851,631 -0.02(-0.01%)
May 04, 2016 163.61 164.30 163.16 163.61 2,388,843 -0.97(-0.59%)
May 03, 2016 164.88 165.07 163.87 164.58 2,699,073 -1.42(-0.85%)
May 02, 2016 165.20 166.19 164.79 166.00 1,882,948 +1.31(+0.80%)
Apr 29, 2016 165.03 165.34 163.67 164.68 3,200,578 -0.94(-0.57%)
Apr 28, 2016 166.43 167.45 165.23 165.62 1,813,772 -1.51(-0.90%)
Apr 27, 2016 166.42 167.49 166.06 167.13 2,265,626 +0.35(+0.21%)
Apr 26, 2016 166.86 167.24 166.35 166.78 1,970,234 +0.24(+0.15%)
Apr 25, 2016 166.29 166.55 165.67 166.54 2,720,674 -0.27(-0.16%)
Apr 22, 2016 166.49 167.05 165.96 166.81 2,141,565 +0.04(+0.03%)
Apr 21, 2016 167.71 167.82 166.56 166.76 2,084,488 -0.93(-0.56%)
Apr 20, 2016 167.63 168.35 167.15 167.69 1,880,674 +0.14(+0.08%)
Apr 19, 2016 167.42 167.78 166.79 167.56 1,876,652 +0.51(+0.30%)
Apr 18, 2016 165.35 167.05 165.23 167.05 2,694,702 +1.20(+0.72%)
Apr 15, 2016 166.06 166.10 165.55 165.85 2,366,583 -0.18(-0.11%)
Apr 14, 2016 166.09 166.50 165.72 166.03 3,693,835 -0.02(-0.01%)
Apr 13, 2016 165.26 166.10 165.11 166.05 2,265,634 +1.64(+1.00%)
Apr 12, 2016 163.00 164.65 162.60 164.41 1,828,158 +1.58(+0.97%)
Apr 11, 2016 163.85 164.48 162.78 162.82 1,557,153 -0.43(-0.26%)
Apr 08, 2016 163.89 164.30 162.74 163.25 2,348,322 +0.44(+0.27%)
Apr 07, 2016 163.77 164.06 162.11 162.80 3,027,973 -1.94(-1.18%)
Apr 06, 2016 163.09 164.82 162.83 164.75 2,138,023 +1.78(+1.09%)
Apr 05, 2016 163.40 163.81 162.75 162.97 1,996,419 -1.67(-1.02%)
Apr 04, 2016 165.14 165.28 164.34 164.64 1,447,155 -0.52(-0.32%)
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.