Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vanguard Mega Cap Growth ETF
(NY:
MGK
)
292.55
+0.38 (+0.13%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
112.61
113.85
112.59
112.78
256,007
+1.89(+1.70%)
Oct 30, 2018
108.74
110.97
108.48
110.89
332,280
+1.70(+1.56%)
Oct 29, 2018
112.56
112.99
107.30
109.19
384,276
-1.90(-1.71%)
Oct 26, 2018
111.07
112.84
109.56
111.09
469,393
-2.72(-2.39%)
Oct 25, 2018
111.95
114.46
111.44
113.81
293,727
+2.98(+2.69%)
Oct 24, 2018
115.00
115.16
110.76
110.83
374,571
-4.17(-3.62%)
Oct 23, 2018
113.38
115.50
112.50
115.00
372,602
-0.48(-0.42%)
Oct 22, 2018
115.87
116.22
114.93
115.48
122,179
-0.02(-0.02%)
Oct 19, 2018
116.18
117.08
115.15
115.50
183,941
-0.16(-0.14%)
Oct 18, 2018
117.51
117.51
115.06
115.67
181,524
-2.30(-1.95%)
Oct 17, 2018
118.39
118.39
116.90
117.97
165,044
-0.14(-0.12%)
Oct 16, 2018
116.23
118.30
116.11
118.11
219,426
+2.85(+2.48%)
Oct 15, 2018
116.12
116.31
115.17
115.26
165,108
-1.13(-0.97%)
Oct 12, 2018
116.46
116.75
114.53
116.39
606,053
+2.64(+2.32%)
Oct 11, 2018
115.20
116.49
112.79
113.75
454,346
-2.02(-1.74%)
Oct 10, 2018
120.27
120.27
115.64
115.76
487,267
-4.80(-3.98%)
Oct 09, 2018
120.16
121.29
120.16
120.56
74,884
+0.14(+0.12%)
Oct 08, 2018
120.44
121.10
119.16
120.42
174,295
-0.45(-0.37%)
Oct 05, 2018
121.98
122.35
120.00
120.87
212,144
-1.15(-0.94%)
Oct 04, 2018
123.49
123.49
121.23
122.02
211,175
-1.81(-1.46%)
Oct 03, 2018
124.35
124.52
123.69
123.83
153,994
+0.00(+0.00%)
Oct 02, 2018
124.06
124.42
123.61
123.83
154,757
-0.29(-0.23%)
Oct 01, 2018
124.35
124.78
123.86
124.12
118,459
+0.51(+0.41%)
Sep 28, 2018
123.44
123.95
123.37
123.61
88,341
-0.06(-0.05%)
Sep 27, 2018
123.23
124.07
122.87
123.67
66,503
+0.85(+0.69%)
Sep 26, 2018
122.90
123.79
122.67
122.82
102,810
-0.04(-0.03%)
Sep 25, 2018
122.69
122.98
122.48
122.86
83,676
+0.38(+0.31%)
Sep 24, 2018
121.99
122.53
121.53
122.49
111,526
+0.03(+0.02%)
Sep 21, 2018
123.35
123.35
122.41
122.46
88,617
-0.37(-0.30%)
Sep 20, 2018
122.47
123.02
122.28
122.83
133,798
+1.01(+0.83%)
Sep 19, 2018
121.87
122.12
121.32
121.82
121,156
+0.09(+0.07%)
Sep 18, 2018
121.08
122.18
121.08
121.74
109,517
+0.85(+0.70%)
Sep 17, 2018
122.07
122.09
120.75
120.89
86,993
-1.34(-1.09%)
Sep 14, 2018
122.55
122.56
121.78
122.23
77,592
-0.17(-0.14%)
Sep 13, 2018
122.08
122.58
122.01
122.40
93,469
+0.86(+0.71%)
Sep 12, 2018
121.52
121.80
120.90
121.54
131,432
-0.10(-0.08%)
Sep 11, 2018
120.58
121.74
120.37
121.63
93,417
+0.79(+0.65%)
Sep 10, 2018
121.34
121.34
120.66
120.84
71,122
+0.14(+0.12%)
Sep 07, 2018
120.31
121.45
120.31
120.70
84,872
-0.18(-0.15%)
Sep 06, 2018
121.58
121.58
120.29
120.88
90,686
-0.66(-0.55%)
Sep 05, 2018
122.43
122.43
121.14
121.55
88,580
-1.08(-0.88%)
Sep 04, 2018
122.72
122.78
122.10
122.62
95,619
-0.26(-0.21%)
Aug 31, 2018
122.88
122.88
122.88
0
+0.15(+0.12%)
Aug 30, 2018
122.80
123.37
122.40
122.74
97,007
-0.35(-0.28%)
Aug 29, 2018
122.11
123.13
122.11
123.08
103,852
+1.20(+0.99%)
Aug 28, 2018
122.10
122.14
121.70
121.88
91,742
+0.06(+0.05%)
Aug 27, 2018
121.47
121.83
121.26
121.82
116,669
+1.02(+0.84%)
Aug 24, 2018
120.18
120.84
120.18
120.81
89,969
+0.93(+0.78%)
Aug 23, 2018
119.83
120.53
119.74
119.87
172,632
-0.14(-0.12%)
Aug 22, 2018
119.53
120.21
119.51
120.02
87,793
+0.26(+0.22%)
Aug 21, 2018
119.69
120.23
119.67
119.76
87,771
+0.37(+0.31%)
Aug 20, 2018
119.46
119.58
119.04
119.39
61,235
+0.16(+0.14%)
Aug 17, 2018
118.87
119.42
118.46
119.23
386,711
+0.06(+0.05%)
Aug 16, 2018
119.31
119.69
118.98
119.17
100,677
+0.61(+0.52%)
Aug 15, 2018
118.94
119.01
117.80
118.56
106,349
-1.09(-0.91%)
Aug 14, 2018
119.36
119.76
118.92
119.64
64,447
+0.71(+0.60%)
Aug 13, 2018
119.29
119.90
118.86
118.93
89,734
-0.19(-0.16%)
Aug 10, 2018
119.32
119.54
118.81
119.12
99,122
-0.81(-0.67%)
Aug 09, 2018
120.06
120.36
119.91
119.93
65,289
-0.12(-0.10%)
Aug 08, 2018
119.99
120.28
119.70
120.06
108,553
+0.01(+0.01%)
Aug 07, 2018
120.13
120.29
119.89
120.05
129,140
+0.36(+0.30%)
Aug 06, 2018
119.09
119.68
118.93
119.68
90,335
+0.59(+0.49%)
Aug 03, 2018
118.93
119.09
118.54
119.09
98,914
+0.31(+0.26%)
Aug 02, 2018
117.28
118.89
117.06
118.79
128,673
+1.01(+0.86%)
Aug 01, 2018
117.94
118.24
117.31
117.78
121,673
+0.41(+0.35%)
Jul 31, 2018
117.02
117.86
116.88
117.36
146,208
+0.68(+0.59%)
Jul 30, 2018
118.11
118.13
116.28
116.68
182,428
-1.38(-1.17%)
Jul 27, 2018
119.88
119.88
117.50
118.06
152,791
-1.14(-0.96%)
Jul 26, 2018
119.32
119.54
118.95
119.21
226,668
-1.47(-1.22%)
Jul 25, 2018
119.26
120.75
119.26
120.68
194,928
+1.39(+1.16%)
Jul 24, 2018
119.63
119.98
118.81
119.30
105,529
+0.70(+0.59%)
Jul 23, 2018
118.39
118.62
117.83
118.59
104,961
+0.04(+0.03%)
Jul 20, 2018
118.65
119.02
118.49
118.56
75,372
-0.13(-0.11%)
Jul 19, 2018
118.74
119.01
118.59
118.69
72,393
-0.39(-0.33%)
Jul 18, 2018
119.12
119.20
118.67
119.08
72,095
-0.03(-0.02%)
Jul 17, 2018
117.70
119.25
117.64
119.11
87,455
+0.70(+0.59%)
Jul 16, 2018
118.84
118.84
118.24
118.41
182,638
-0.28(-0.24%)
Jul 13, 2018
118.62
118.80
118.21
118.69
106,806
+0.19(+0.16%)
Jul 12, 2018
117.64
118.53
117.51
118.50
120,159
+1.36(+1.16%)
Jul 11, 2018
116.87
117.56
116.87
117.14
136,073
-0.62(-0.52%)
Jul 10, 2018
117.71
117.89
117.44
117.76
168,561
+0.29(+0.25%)
Jul 09, 2018
117.03
117.47
116.72
117.47
165,710
+1.05(+0.90%)
Jul 06, 2018
115.27
116.54
115.09
116.42
145,202
+1.33(+1.15%)
Jul 05, 2018
114.66
115.14
114.06
115.09
157,565
+1.13(+1.00%)
Jul 03, 2018
113.96
113.96
113.96
0
-0.93(-0.81%)
Jul 02, 2018
113.56
114.93
113.45
114.89
93,745
+0.51(+0.45%)
Jun 29, 2018
114.84
115.37
114.37
114.38
116,495
+0.12(+0.11%)
Jun 28, 2018
113.28
114.55
113.12
114.26
141,209
+1.00(+0.88%)
Jun 27, 2018
114.95
115.43
113.26
113.26
149,847
-1.20(-1.05%)
Jun 26, 2018
114.19
114.98
114.02
114.46
96,119
+0.57(+0.50%)
Jun 25, 2018
115.31
115.47
113.03
113.89
185,450
-2.22(-1.91%)
Jun 22, 2018
116.75
116.75
116.03
116.11
75,051
-0.01(-0.01%)
Jun 21, 2018
117.09
117.09
115.87
116.12
90,345
-0.82(-0.70%)
Jun 20, 2018
116.90
117.34
116.84
116.95
97,938
+0.47(+0.40%)
Jun 19, 2018
115.92
116.53
115.47
116.48
102,372
-0.67(-0.57%)
Jun 18, 2018
116.42
117.19
116.27
117.15
97,354
-0.12(-0.10%)
Jun 15, 2018
117.29
116.67
117.26
120,670
-0.11(-0.10%)
Jun 14, 2018
117.00
117.44
116.92
117.38
126,177
+0.94(+0.81%)
Jun 13, 2018
116.98
117.32
116.41
116.44
158,851
-0.44(-0.38%)
Jun 12, 2018
116.68
116.98
116.53
116.88
91,868
+0.43(+0.37%)
Jun 11, 2018
116.26
116.75
116.24
116.45
94,127
+0.31(+0.26%)
Jun 08, 2018
115.54
116.22
115.46
116.14
108,925
+0.25(+0.21%)
Jun 07, 2018
116.50
116.50
115.41
115.89
180,997
-0.51(-0.44%)
Jun 06, 2018
116.40
115.28
116.40
176,645
+0.92(+0.80%)
Jun 05, 2018
115.30
115.64
115.15
115.48
85,626
+0.29(+0.25%)
Jun 04, 2018
114.63
115.25
114.63
115.19
93,938
+0.87(+0.76%)
Jun 01, 2018
113.57
114.43
113.57
114.32
134,893
+1.34(+1.19%)
May 31, 2018
113.25
113.60
112.81
112.98
130,531
-0.36(-0.31%)
May 30, 2018
112.69
113.53
112.54
113.34
105,467
+1.19(+1.06%)
May 29, 2018
112.39
112.85
111.64
112.15
150,761
-0.88(-0.78%)
May 25, 2018
113.03
113.03
113.03
0
-0.13(-0.12%)
May 24, 2018
113.14
113.31
112.30
113.16
170,035
-0.04(-0.03%)
May 23, 2018
111.89
113.22
111.77
113.20
132,105
+0.77(+0.68%)
May 22, 2018
113.28
113.43
112.28
112.44
88,156
-0.53(-0.47%)
May 21, 2018
112.92
113.29
112.56
112.96
93,472
+0.76(+0.67%)
May 18, 2018
112.20
112.44
112.01
112.20
113,503
-0.12(-0.11%)
May 17, 2018
112.37
112.92
112.02
112.33
92,523
-0.11(-0.10%)
May 16, 2018
111.97
112.69
111.97
112.44
101,853
+0.57(+0.51%)
May 15, 2018
112.33
112.60
111.42
111.87
181,283
-1.12(-0.99%)
May 14, 2018
113.30
113.57
112.82
112.99
379,430
+0.04(+0.03%)
May 11, 2018
112.84
113.23
112.62
112.95
103,983
+0.11(+0.09%)
May 10, 2018
112.11
113.01
112.03
112.85
132,372
+1.02(+0.91%)
May 09, 2018
110.93
111.90
110.75
111.83
133,084
+1.20(+1.08%)
May 08, 2018
110.43
110.76
109.92
110.63
120,570
-0.05(-0.04%)
May 07, 2018
110.63
111.06
110.29
110.68
169,543
+0.60(+0.55%)
May 04, 2018
108.01
110.34
108.01
110.08
144,830
+1.73(+1.60%)
May 03, 2018
108.04
108.61
106.83
108.34
137,435
-0.03(-0.03%)
May 02, 2018
108.90
109.41
108.25
108.37
100,283
-0.36(-0.33%)
May 01, 2018
107.93
108.76
107.44
108.74
90,704
+0.78(+0.72%)
Apr 30, 2018
108.68
109.27
107.96
107.96
82,792
-0.38(-0.35%)
Apr 27, 2018
109.03
109.21
107.97
108.34
73,178
-0.11(-0.11%)
Apr 26, 2018
107.52
108.73
107.29
108.46
94,620
+2.08(+1.95%)
Apr 25, 2018
106.18
106.69
105.28
106.38
142,210
+0.31(+0.29%)
Apr 24, 2018
108.56
108.60
105.38
106.08
208,079
-2.22(-2.05%)
Apr 23, 2018
108.85
109.09
107.77
108.30
98,948
-0.25(-0.23%)
Apr 20, 2018
109.73
109.73
108.17
108.55
130,607
-1.29(-1.18%)
Apr 19, 2018
110.44
110.45
109.45
109.84
159,047
-1.10(-0.99%)
Apr 18, 2018
110.92
111.26
110.50
110.94
115,129
+0.19(+0.17%)
Apr 17, 2018
109.88
111.03
109.79
110.75
186,655
+1.76(+1.62%)
Apr 16, 2018
108.94
109.28
108.52
108.99
105,588
+0.73(+0.67%)
Apr 13, 2018
109.10
109.10
107.79
108.26
163,631
-0.17(-0.16%)
Apr 12, 2018
108.37
108.84
108.18
108.43
125,459
+0.74(+0.69%)
Apr 11, 2018
107.53
108.49
107.46
107.69
168,005
-0.41(-0.38%)
Apr 10, 2018
107.64
108.39
107.09
108.11
199,005
+1.92(+1.80%)
Apr 09, 2018
106.57
107.85
106.08
106.19
178,058
+0.41(+0.39%)
Apr 06, 2018
107.19
107.99
105.18
105.78
197,794
-2.48(-2.29%)
Apr 05, 2018
108.33
108.71
107.69
108.26
112,907
+0.87(+0.81%)
Apr 04, 2018
104.20
107.66
103.94
107.39
212,102
+1.27(+1.19%)
Apr 03, 2018
105.63
106.44
104.46
106.12
177,721
+1.26(+1.21%)
Apr 02, 2018
107.00
107.29
103.81
104.86
344,297
-2.66(-2.48%)
Mar 29, 2018
107.52
107.52
107.52
0
+1.80(+1.70%)
Mar 28, 2018
106.02
106.97
105.09
105.72
184,191
-0.61(-0.58%)
Mar 27, 2018
109.38
109.67
105.62
106.33
263,073
-2.68(-2.46%)
Mar 26, 2018
107.78
109.10
106.20
109.02
528,121
+2.91(+2.74%)
Mar 23, 2018
108.56
108.93
106.02
106.10
225,281
-2.27(-2.10%)
Mar 22, 2018
110.16
110.45
108.37
108.37
200,621
-2.98(-2.68%)
Mar 21, 2018
111.70
112.43
111.07
111.36
114,064
-0.42(-0.38%)
Mar 20, 2018
111.33
111.96
111.20
111.78
92,818
+0.51(+0.45%)
Mar 19, 2018
112.49
112.49
110.43
111.27
289,408
-1.95(-1.72%)
Mar 16, 2018
113.54
113.72
113.22
113.22
128,056
-0.15(-0.13%)
Mar 15, 2018
113.72
114.03
113.03
113.37
334,367
-0.13(-0.12%)
Mar 14, 2018
114.25
114.28
113.17
113.50
111,599
-0.35(-0.31%)
Mar 13, 2018
115.27
115.51
113.58
113.86
165,522
-0.77(-0.68%)
Mar 12, 2018
114.77
115.13
114.50
114.63
190,880
+0.11(+0.10%)
Mar 09, 2018
113.21
114.52
113.08
114.52
184,836
+1.97(+1.75%)
Mar 08, 2018
112.13
112.56
111.94
112.55
250,321
+0.77(+0.69%)
Mar 07, 2018
111.94
111.78
281,541
+0.11(+0.09%)
Mar 06, 2018
111.83
111.83
111.03
111.67
126,169
+0.39(+0.35%)
Mar 05, 2018
109.43
111.49
109.33
111.28
184,548
+1.29(+1.17%)
Mar 02, 2018
108.33
110.25
107.91
109.99
192,429
+0.55(+0.50%)
Mar 01, 2018
111.16
111.61
108.58
109.44
218,045
-1.60(-1.44%)
Feb 28, 2018
112.50
112.84
111.04
111.04
182,398
-1.01(-0.90%)
Feb 27, 2018
113.66
113.79
112.04
112.05
509,710
-1.65(-1.45%)
Feb 26, 2018
112.88
113.71
112.71
113.71
228,746
+1.32(+1.17%)
Feb 23, 2018
111.09
112.39
110.92
112.39
216,163
+1.88(+1.70%)
Feb 22, 2018
110.21
110.50
107,485
+0.20(+0.18%)
Feb 21, 2018
111.02
112.19
110.29
110.30
146,427
-0.38(-0.35%)
Feb 20, 2018
110.72
111.71
110.32
110.69
174,034
-0.40(-0.36%)
Feb 16, 2018
111.09
111.09
111.09
0
-0.10(-0.09%)
Feb 15, 2018
110.40
111.18
109.60
111.18
250,242
+1.72(+1.57%)
Feb 14, 2018
107.29
109.62
107.29
109.46
296,599
+1.61(+1.49%)
Feb 13, 2018
107.07
108.12
106.96
107.86
391,839
+0.28(+0.26%)
Feb 12, 2018
106.91
108.21
106.06
107.58
288,281
+1.74(+1.64%)
Feb 09, 2018
105.54
106.61
102.18
105.84
652,406
+1.56(+1.49%)
Feb 08, 2018
108.80
108.85
104.28
104.28
404,971
-4.35(-4.00%)
Feb 07, 2018
109.39
110.57
108.63
108.63
405,671
-0.80(-0.73%)
Feb 06, 2018
104.96
109.62
104.73
109.43
650,499
+0.81(+0.75%)
Feb 05, 2018
110.41
111.79
106.84
108.62
797,262
-2.75(-2.47%)
Feb 02, 2018
113.08
113.38
111.37
111.37
308,838
-2.29(-2.02%)
Feb 01, 2018
113.74
114.46
113.37
113.67
141,039
-0.57(-0.50%)
Jan 31, 2018
114.58
114.83
113.74
114.24
185,642
+0.35(+0.31%)
Jan 30, 2018
113.92
114.39
113.75
113.89
319,818
-1.01(-0.88%)
Jan 29, 2018
115.45
115.60
114.78
114.90
202,261
-0.84(-0.73%)
Jan 26, 2018
114.81
115.74
114.56
115.74
177,556
+1.44(+1.26%)
Jan 25, 2018
114.96
115.13
113.98
114.30
159,013
-0.12(-0.11%)
Jan 24, 2018
115.07
115.18
113.84
114.42
274,820
-0.40(-0.35%)
Jan 23, 2018
114.34
114.93
114.34
114.82
262,491
+0.66(+0.58%)
Jan 22, 2018
113.16
114.17
113.10
114.17
175,347
+0.97(+0.85%)
Jan 19, 2018
112.96
113.20
112.66
113.20
173,028
+0.62(+0.55%)
Jan 18, 2018
112.66
112.84
112.24
112.58
168,448
-0.11(-0.09%)
Jan 17, 2018
112.03
112.78
111.55
112.68
167,080
+1.19(+1.06%)
Jan 16, 2018
112.52
112.81
111.19
111.50
256,329
-0.31(-0.27%)
Jan 12, 2018
111.80
111.80
111.80
0
+0.67(+0.60%)
Jan 11, 2018
110.62
111.14
110.49
111.14
168,695
+0.77(+0.70%)
Jan 10, 2018
110.37
110.36
248,432
-0.19(-0.17%)
Jan 09, 2018
110.49
110.73
110.20
110.55
179,651
+0.33(+0.29%)
Jan 08, 2018
109.92
110.32
109.84
110.23
223,819
+0.33(+0.30%)
Jan 05, 2018
109.35
109.97
109.17
109.90
226,578
+0.97(+0.89%)
Jan 04, 2018
109.10
109.19
108.86
108.94
220,295
+0.27(+0.25%)
Jan 03, 2018
107.92
108.71
107.86
108.67
176,811
+0.97(+0.91%)
Jan 02, 2018
106.91
107.69
106.72
107.69
175,379
+1.28(+1.20%)
Dec 29, 2017
106.41
106.41
106.41
0
-0.44(-0.41%)
Dec 28, 2017
107.00
107.00
106.73
106.85
96,278
+0.09(+0.08%)
Dec 27, 2017
106.71
106.88
106.59
106.77
75,732
+0.12(+0.12%)
Dec 26, 2017
106.58
106.82
106.30
106.64
112,533
-0.25(-0.23%)
Dec 22, 2017
106.95
106.95
106.68
106.89
103,837
-0.11(-0.10%)
Dec 21, 2017
107.10
107.38
106.92
106.99
127,925
+0.10(+0.09%)
Dec 20, 2017
107.50
107.50
106.79
106.90
130,367
-0.25(-0.23%)
Dec 19, 2017
107.58
107.58
107.01
107.15
141,417
-0.44(-0.41%)
Dec 18, 2017
107.53
107.70
107.41
107.58
144,703
+0.67(+0.62%)
Dec 15, 2017
106.46
107.00
106.39
106.92
126,091
+0.96(+0.91%)
Dec 14, 2017
106.24
106.48
105.96
105.96
193,686
-0.16(-0.15%)
Dec 13, 2017
106.09
106.39
106.03
106.12
120,266
+0.19(+0.18%)
Dec 12, 2017
106.04
106.20
105.80
105.93
183,554
+0.06(+0.05%)
Dec 11, 2017
105.79
105.90
105.36
105.87
173,849
+0.51(+0.49%)
Dec 08, 2017
105.44
105.56
105.20
105.36
92,890
+0.38(+0.36%)
Dec 07, 2017
104.58
105.09
104.58
104.97
71,824
+0.43(+0.41%)
Dec 06, 2017
103.97
104.68
103.94
104.55
88,382
+0.29(+0.27%)
Dec 05, 2017
104.39
105.14
104.08
104.26
156,689
-0.09(-0.09%)
Dec 04, 2017
105.72
105.90
104.36
104.36
174,634
-0.61(-0.58%)
Dec 01, 2017
104.97
105.38
104.24
104.97
162,220
-0.33(-0.32%)
Nov 30, 2017
104.75
105.48
104.54
105.30
89,664
+0.99(+0.95%)
Nov 29, 2017
105.38
105.38
103.82
104.31
143,956
-1.09(-1.03%)
Nov 28, 2017
105.20
105.41
104.81
105.39
93,950
+0.43(+0.41%)
Nov 27, 2017
105.13
105.13
104.78
104.97
108,985
-0.01(-0.01%)
Nov 24, 2017
104.80
105.01
104.80
104.97
41,031
+0.37(+0.35%)
Nov 22, 2017
104.78
104.78
104.50
104.60
137,106
-0.01(-0.01%)
Nov 21, 2017
103.98
104.69
103.98
104.61
101,853
+1.02(+0.98%)
Nov 20, 2017
103.69
103.78
103.56
103.59
89,981
+0.00(+0.00%)
Nov 17, 2017
103.89
103.89
103.52
103.59
88,617
-0.40(-0.38%)
Nov 16, 2017
103.46
104.16
103.46
103.99
90,915
+1.02(+0.99%)
Nov 15, 2017
103.12
103.33
102.75
102.97
86,615
-0.61(-0.59%)
Nov 14, 2017
103.53
103.72
103.15
103.58
77,677
-0.28(-0.27%)
Nov 13, 2017
103.38
104.01
103.38
103.86
112,109
+0.14(+0.14%)
Nov 10, 2017
103.51
103.79
103.44
103.72
104,657
+0.00(+0.00%)
Nov 09, 2017
103.57
103.77
102.92
103.72
119,101
-0.35(-0.34%)
Nov 08, 2017
103.75
104.12
103.63
104.07
97,830
+0.33(+0.32%)
Nov 07, 2017
103.62
103.81
103.50
103.74
77,199
+0.15(+0.15%)
Nov 06, 2017
103.29
103.72
103.27
103.58
97,681
+0.30(+0.30%)
Nov 03, 2017
102.94
103.33
102.65
103.28
110,328
+0.70(+0.68%)
Nov 02, 2017
102.80
102.80
102.23
102.58
87,983
-0.26(-0.25%)
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
.