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 )

467.21 +4.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2016 163.10 165.33 162.84 165.16 3,414,519 +1.05(+0.64%)
Mar 31, 2016 164.36 164.75 163.90 164.11 3,455,947 -0.39(-0.24%)
Mar 30, 2016 164.64 165.12 164.13 164.50 2,192,614 +0.69(+0.42%)
Mar 29, 2016 161.87 163.81 161.56 163.81 1,843,951 +1.56(+0.96%)
Mar 28, 2016 162.54 162.70 161.81 162.26 1,460,699 +0.11(+0.07%)
Mar 24, 2016 161.23 162.14 162.14 162.14 2,154,123 -0.11(-0.07%)
Mar 23, 2016 162.91 163.06 162.04 162.26 1,876,677 -1.04(-0.64%)
Mar 22, 2016 162.66 163.81 162.50 163.30 1,748,336 -0.09(-0.05%)
Mar 21, 2016 162.91 163.57 162.67 163.39 1,764,189 +0.25(+0.15%)
Mar 18, 2016 163.05 163.43 162.67 163.14 3,030,403 +0.61(+0.37%)
Mar 17, 2016 161.38 162.95 161.02 162.53 2,238,234 +1.02(+0.63%)
Mar 16, 2016 160.05 161.82 160.03 161.51 3,119,673 +0.96(+0.60%)
Mar 15, 2016 159.89 160.55 159.65 160.55 1,530,927 -0.21(-0.13%)
Mar 14, 2016 160.50 161.18 160.21 160.76 1,632,009 -0.24(-0.15%)
Mar 11, 2016 159.78 161.03 159.68 161.00 2,577,258 +2.57(+1.62%)
Mar 10, 2016 158.75 159.62 156.72 158.43 2,413,726 +0.09(+0.05%)
Mar 09, 2016 158.29 158.61 157.56 158.34 1,896,335 +0.87(+0.55%)
Mar 08, 2016 158.27 158.71 157.36 157.48 3,910,049 -1.79(-1.13%)
Mar 07, 2016 158.29 159.62 158.20 159.27 3,984,504 +0.17(+0.11%)
Mar 04, 2016 158.81 159.86 158.03 159.10 3,258,724 +0.51(+0.32%)
Mar 03, 2016 157.79 158.62 157.29 158.59 3,640,138 +0.58(+0.37%)
Mar 02, 2016 157.00 158.02 156.61 158.00 4,435,010 +0.67(+0.42%)
Mar 01, 2016 154.82 157.34 154.38 157.34 3,512,773 +3.78(+2.46%)
Feb 29, 2016 154.91 155.78 153.56 153.56 3,610,817 -1.38(-0.89%)
Feb 26, 2016 156.00 156.13 154.73 154.94 2,958,088 -0.29(-0.18%)
Feb 25, 2016 153.83 155.23 153.08 155.23 2,941,072 +1.84(+1.20%)
Feb 24, 2016 151.31 153.62 150.28 153.38 3,003,187 +0.72(+0.47%)
Feb 23, 2016 154.02 154.26 152.55 152.66 2,397,402 -1.94(-1.25%)
Feb 22, 2016 153.90 154.74 153.84 154.60 3,006,873 +2.18(+1.43%)
Feb 19, 2016 151.74 152.53 151.19 152.42 1,313,305 -0.03(-0.02%)
Feb 18, 2016 153.40 153.42 152.19 152.46 1,901,555 -0.65(-0.42%)
Feb 17, 2016 151.77 153.44 151.60 153.10 2,616,482 +2.47(+1.64%)
Feb 16, 2016 149.94 150.64 148.94 150.64 2,727,292 +2.49(+1.68%)
Feb 12, 2016 146.77 148.15 148.15 148.15 2,079,625 +2.98(+2.05%)
Feb 11, 2016 144.79 146.06 143.75 145.18 3,970,671 -1.89(-1.28%)
Feb 10, 2016 147.97 149.46 146.92 147.06 2,255,907 -0.09(-0.06%)
Feb 09, 2016 145.59 148.35 145.41 147.16 2,726,973 +0.04(+0.03%)
Feb 08, 2016 147.42 147.70 145.11 147.11 3,929,855 -2.05(-1.38%)
Feb 05, 2016 151.53 151.66 148.59 149.17 2,740,188 -2.86(-1.88%)
Feb 04, 2016 151.45 152.97 150.83 152.02 4,114,900 +0.19(+0.13%)
Feb 03, 2016 151.90 152.20 148.53 151.83 4,471,649 +0.88(+0.58%)
Feb 02, 2016 152.24 152.44 150.46 150.95 5,892,650 -2.79(-1.81%)
Feb 01, 2016 152.89 154.43 152.28 153.74 4,529,180 -0.14(-0.09%)
Jan 29, 2016 150.92 153.88 150.70 153.88 5,143,977 +3.80(+2.53%)
Jan 28, 2016 150.74 150.93 148.59 150.07 3,022,700 +0.81(+0.55%)
Jan 27, 2016 150.53 152.03 148.47 149.26 4,092,539 -1.71(-1.14%)
Jan 26, 2016 149.63 151.20 149.24 150.97 2,614,899 +2.02(+1.35%)
Jan 25, 2016 150.72 150.91 148.75 148.96 3,184,356 -2.24(-1.48%)
Jan 22, 2016 150.66 151.37 149.92 151.20 3,015,874 +3.04(+2.05%)
Jan 21, 2016 147.85 149.88 146.59 148.16 3,469,519 +0.72(+0.49%)
Jan 20, 2016 146.81 148.79 143.67 147.44 9,907,737 -1.75(-1.17%)
Jan 19, 2016 150.80 150.88 147.79 149.19 6,773,024 +0.16(+0.11%)
Jan 15, 2016 148.21 149.03 149.03 149.03 9,342,083 -3.26(-2.14%)
Jan 14, 2016 150.45 153.38 148.95 152.29 5,869,834 +2.43(+1.62%)
Jan 13, 2016 154.46 154.65 149.52 149.86 4,765,303 -3.76(-2.45%)
Jan 12, 2016 153.88 154.40 151.72 153.62 3,463,095 +1.26(+0.83%)
Jan 11, 2016 153.26 153.50 150.68 152.35 5,176,536 +0.02(+0.01%)
Jan 08, 2016 154.93 155.42 152.06 152.34 8,498,801 -1.64(-1.06%)
Jan 07, 2016 155.09 156.69 153.66 153.97 5,720,104 -3.84(-2.44%)
Jan 06, 2016 157.49 158.75 156.85 157.81 3,181,863 -2.03(-1.27%)
Jan 05, 2016 159.78 160.25 158.79 159.84 3,329,709 +0.29(+0.18%)
Jan 04, 2016 159.09 159.56 157.62 159.55 4,844,160 -2.27(-1.40%)
Dec 31, 2015 162.85 161.82 161.82 161.82 2,766,826 -1.62(-0.99%)
Dec 30, 2015 164.45 164.47 163.33 163.44 2,929,307 -1.21(-0.74%)
Dec 29, 2015 163.99 164.92 163.91 164.65 2,029,729 +1.82(+1.12%)
Dec 28, 2015 162.62 162.91 161.88 162.84 3,082,289 -0.35(-0.22%)
Dec 24, 2015 163.35 163.19 163.19 163.19 1,352,455 -0.29(-0.17%)
Dec 23, 2015 162.53 163.56 162.38 163.48 2,628,506 +1.94(+1.20%)
Dec 22, 2015 160.89 161.79 159.98 161.54 2,799,027 +1.45(+0.90%)
Dec 21, 2015 159.93 160.21 158.83 160.09 2,505,171 +1.40(+0.88%)
Dec 18, 2015 160.88 160.99 158.69 158.69 5,265,650 -3.00(-1.86%)
Dec 17, 2015 164.49 164.50 161.63 161.69 3,597,331 -2.39(-1.46%)
Dec 16, 2015 162.89 164.44 161.53 164.08 7,390,268 +2.27(+1.40%)
Dec 15, 2015 161.57 162.61 161.39 161.81 4,414,950 +1.67(+1.04%)
Dec 14, 2015 159.48 160.14 157.75 160.14 3,160,613 +0.95(+0.60%)
Dec 11, 2015 160.44 161.05 158.99 159.19 3,584,138 -3.24(-1.99%)
Dec 10, 2015 162.22 163.66 161.87 162.42 4,737,180 +0.37(+0.23%)
Dec 09, 2015 162.75 164.64 161.10 162.05 5,229,479 -1.22(-0.75%)
Dec 08, 2015 162.86 164.13 162.36 163.27 2,000,627 -1.05(-0.64%)
Dec 07, 2015 165.12 165.12 163.49 164.32 2,036,985 -1.04(-0.63%)
Dec 04, 2015 162.64 165.68 162.51 165.37 3,370,819 +3.18(+1.96%)
Dec 03, 2015 164.85 165.01 161.55 162.18 3,165,933 -2.34(-1.42%)
Dec 02, 2015 166.24 166.47 164.30 164.52 2,323,655 -1.75(-1.06%)
Dec 01, 2015 165.27 166.35 165.04 166.28 2,106,676 +1.59(+0.97%)
Nov 30, 2015 165.61 165.63 164.57 164.69 1,802,266 -0.67(-0.41%)
Nov 27, 2015 165.30 165.55 164.80 165.36 1,039,397 +0.16(+0.10%)
Nov 25, 2015 165.36 165.19 165.19 165.19 881,636 -0.05(-0.03%)
Nov 24, 2015 164.05 165.55 163.66 165.24 1,825,742 +0.27(+0.16%)
Nov 23, 2015 165.13 165.69 164.54 164.98 1,520,071 -0.19(-0.11%)
Nov 20, 2015 165.24 165.79 164.80 165.17 1,531,140 +0.61(+0.37%)
Nov 19, 2015 164.62 164.95 164.28 164.56 2,504,223 -0.09(-0.05%)
Nov 18, 2015 162.57 164.81 162.55 164.64 3,321,818 +2.61(+1.61%)
Nov 17, 2015 162.53 163.32 161.64 162.03 2,184,536 -0.20(-0.12%)
Nov 16, 2015 159.63 162.26 159.51 162.23 1,960,446 +2.45(+1.53%)
Nov 13, 2015 161.23 161.46 159.70 159.78 3,746,357 -1.87(-1.15%)
Nov 12, 2015 162.96 163.34 161.60 161.65 2,852,425 -2.20(-1.34%)
Nov 11, 2015 164.78 164.84 163.84 163.84 1,295,364 -0.63(-0.38%)
Nov 10, 2015 163.73 164.58 163.43 164.47 1,461,213 +0.31(+0.19%)
Nov 09, 2015 165.13 165.24 163.29 164.16 2,472,590 -1.55(-0.93%)
Nov 06, 2015 165.45 165.94 164.47 165.71 2,524,638 -0.07(-0.04%)
Nov 05, 2015 166.08 166.46 164.98 165.78 2,539,181 -0.21(-0.12%)
Nov 04, 2015 166.75 166.86 165.47 165.99 2,076,188 -0.47(-0.28%)
Nov 03, 2015 165.69 167.00 165.47 166.46 4,555,291 +0.53(+0.32%)
Nov 02, 2015 164.35 166.16 164.24 165.93 2,792,676 +1.94(+1.19%)
Oct 30, 2015 165.07 165.23 163.99 163.99 2,337,504 -0.84(-0.51%)
Oct 29, 2015 164.40 165.10 164.27 164.82 2,067,269 -0.06(-0.04%)
Oct 28, 2015 163.37 164.88 162.70 164.88 2,616,785 +1.89(+1.16%)
Oct 27, 2015 162.71 163.30 162.34 162.99 1,676,126 -0.32(-0.19%)
Oct 26, 2015 163.60 163.61 162.98 163.31 1,336,867 -0.39(-0.24%)
Oct 23, 2015 163.51 164.05 162.77 163.69 1,887,531 +1.76(+1.09%)
Oct 22, 2015 160.08 162.12 160.04 161.93 1,741,070 +2.75(+1.73%)
Oct 21, 2015 160.74 160.76 159.08 159.18 1,809,151 -1.04(-0.65%)
Oct 20, 2015 160.08 160.81 159.81 160.22 1,337,723 -0.21(-0.13%)
Oct 19, 2015 159.77 160.43 159.47 160.43 893,487 +0.19(+0.12%)
Oct 16, 2015 160.00 160.36 159.31 160.24 1,442,373 +0.64(+0.40%)
Oct 15, 2015 157.83 159.63 157.50 159.59 2,931,231 +2.36(+1.50%)
Oct 14, 2015 157.87 158.46 156.96 157.23 1,375,864 -0.74(-0.47%)
Oct 13, 2015 158.33 159.47 157.82 157.97 1,187,875 -1.06(-0.67%)
Oct 12, 2015 158.93 159.14 158.50 159.03 1,028,506 +0.19(+0.12%)
Oct 09, 2015 158.91 159.27 158.26 158.84 1,918,565 +0.09(+0.05%)
Oct 08, 2015 157.00 159.01 156.69 158.76 3,613,410 +1.39(+0.88%)
Oct 07, 2015 156.97 157.65 155.80 157.37 1,968,269 +1.31(+0.84%)
Oct 06, 2015 156.52 156.97 155.41 156.06 1,540,105 -0.52(-0.34%)
Oct 05, 2015 155.02 156.78 154.90 156.59 2,381,174 +2.76(+1.80%)
Oct 02, 2015 149.74 153.82 149.18 153.82 2,680,997 +2.19(+1.45%)
Oct 01, 2015 151.43 151.83 149.74 151.63 4,588,210 +0.42(+0.28%)
Sep 30, 2015 150.22 151.32 149.45 151.21 4,791,636 +2.85(+1.92%)
Sep 29, 2015 148.59 149.67 147.47 148.36 3,741,081 +0.08(+0.05%)
Sep 28, 2015 151.34 151.35 148.03 148.28 4,337,729 -3.83(-2.52%)
Sep 25, 2015 153.59 153.79 151.31 152.11 3,993,055 -0.10(-0.07%)
Sep 24, 2015 151.50 152.59 150.33 152.22 2,976,727 -0.47(-0.31%)
Sep 23, 2015 153.17 153.57 152.19 152.69 1,940,890 -0.28(-0.18%)
Sep 22, 2015 153.01 153.39 151.92 152.96 2,869,621 -2.02(-1.31%)
Sep 21, 2015 155.03 155.93 153.99 154.99 1,705,389 +0.79(+0.52%)
Sep 18, 2015 154.43 155.83 153.82 154.19 3,744,352 -2.53(-1.62%)
Sep 17, 2015 156.99 159.21 156.43 156.73 3,628,736 -0.41(-0.26%)
Sep 16, 2015 156.08 157.26 155.72 157.14 2,451,940 +1.36(+0.87%)
Sep 15, 2015 154.27 156.15 153.88 155.78 1,917,655 +2.00(+1.30%)
Sep 14, 2015 154.58 154.58 153.38 153.77 1,057,614 -0.58(-0.38%)
Sep 11, 2015 153.30 154.44 152.65 154.35 2,552,507 +0.64(+0.42%)
Sep 10, 2015 152.58 154.75 152.43 153.71 2,072,925 +0.86(+0.56%)
Sep 09, 2015 156.48 156.52 152.51 152.86 2,483,096 -2.09(-1.35%)
Sep 08, 2015 153.80 155.06 153.16 154.95 2,626,544 +3.87(+2.56%)
Sep 04, 2015 151.41 151.08 151.08 151.08 2,707,576 -2.38(-1.55%)
Sep 03, 2015 154.05 155.40 152.98 153.46 2,827,286 +0.13(+0.08%)
Sep 02, 2015 152.78 153.34 151.00 153.33 2,831,768 +3.03(+2.02%)
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.