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
Information Technology ETF Vanguard
(NY:
VGT
)
534.61
-0.47 (-0.09%)
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 (%)
Nov 30, 2016
113.35
113.36
111.92
111.93
630,284
-1.25(-1.10%)
Nov 29, 2016
113.03
113.70
112.72
113.17
253,006
+0.14(+0.12%)
Nov 28, 2016
113.06
113.62
112.91
113.03
345,490
-0.08(-0.07%)
Nov 25, 2016
112.80
113.17
112.72
113.11
158,175
+0.30(+0.26%)
Nov 23, 2016
112.81
112.81
112.81
0
-0.40(-0.35%)
Nov 22, 2016
113.44
113.44
112.95
113.21
476,944
+0.15(+0.13%)
Nov 21, 2016
112.33
113.14
112.15
113.06
385,940
+1.10(+0.98%)
Nov 18, 2016
112.34
112.59
111.82
111.97
362,770
-0.26(-0.23%)
Nov 17, 2016
111.41
112.23
111.10
112.23
433,223
+0.88(+0.79%)
Nov 16, 2016
110.00
111.38
109.97
111.34
669,767
+0.96(+0.87%)
Nov 15, 2016
109.62
110.78
109.59
110.39
766,820
+1.46(+1.34%)
Nov 14, 2016
110.54
110.55
108.35
108.92
513,814
-1.53(-1.39%)
Nov 11, 2016
109.65
110.56
109.29
110.46
2,118,076
+0.67(+0.61%)
Nov 10, 2016
111.92
112.21
108.30
109.79
674,167
-1.53(-1.38%)
Nov 09, 2016
109.20
111.58
109.16
111.32
658,086
-0.16(-0.14%)
Nov 08, 2016
110.91
111.97
110.52
111.48
360,251
+0.55(+0.49%)
Nov 07, 2016
110.07
110.99
110.02
110.93
356,240
+2.49(+2.30%)
Nov 04, 2016
108.67
109.39
108.19
108.44
1,113,835
-0.31(-0.28%)
Nov 03, 2016
109.30
109.60
108.56
108.75
325,092
-0.84(-0.76%)
Nov 02, 2016
110.37
110.69
109.31
109.58
382,927
-0.86(-0.77%)
Nov 01, 2016
111.45
111.64
109.57
110.44
384,033
-0.90(-0.81%)
Oct 31, 2016
111.60
111.73
111.31
111.34
586,245
+0.01(+0.01%)
Oct 28, 2016
111.59
112.47
111.05
111.33
501,250
+0.05(+0.05%)
Oct 27, 2016
112.29
112.32
111.17
111.28
357,397
-0.56(-0.50%)
Oct 26, 2016
111.62
112.42
111.45
111.84
483,469
-0.57(-0.50%)
Oct 25, 2016
112.92
112.92
112.14
112.40
385,440
-0.42(-0.37%)
Oct 24, 2016
112.16
112.91
112.16
112.82
254,437
+1.28(+1.15%)
Oct 21, 2016
111.17
111.58
110.74
111.54
414,901
+0.57(+0.51%)
Oct 20, 2016
111.19
111.20
110.40
110.97
730,934
-0.28(-0.25%)
Oct 19, 2016
111.04
111.42
110.97
111.25
239,487
+0.11(+0.10%)
Oct 18, 2016
111.26
111.59
110.96
111.14
409,495
+0.70(+0.63%)
Oct 17, 2016
110.69
110.92
110.37
110.44
269,791
-0.29(-0.26%)
Oct 14, 2016
110.77
111.50
110.59
110.73
474,419
+0.41(+0.37%)
Oct 13, 2016
110.29
110.63
109.28
110.32
256,118
-0.72(-0.64%)
Oct 12, 2016
111.08
111.37
110.39
111.04
215,330
+0.04(+0.03%)
Oct 11, 2016
112.54
112.69
110.50
111.00
306,665
-1.49(-1.32%)
Oct 10, 2016
111.77
112.86
112.37
112.49
270,656
+0.72(+0.64%)
Oct 07, 2016
112.23
112.37
111.25
111.77
299,141
-0.36(-0.32%)
Oct 06, 2016
111.99
112.25
111.44
112.13
338,345
+0.17(+0.15%)
Oct 05, 2016
111.64
112.34
111.57
111.97
1,205,791
+0.58(+0.52%)
Oct 04, 2016
111.91
112.23
111.00
111.39
383,819
-0.23(-0.21%)
Oct 03, 2016
111.77
111.99
111.35
111.62
419,439
-0.33(-0.29%)
Sep 30, 2016
111.58
112.28
111.36
111.95
447,740
+0.62(+0.56%)
Sep 29, 2016
111.90
112.11
110.95
111.32
303,436
-0.66(-0.59%)
Sep 28, 2016
111.72
112.04
111.28
111.98
249,200
+0.35(+0.32%)
Sep 27, 2016
110.47
111.64
110.34
111.63
354,393
+1.26(+1.14%)
Sep 26, 2016
110.51
110.76
110.11
110.38
489,243
-0.71(-0.64%)
Sep 23, 2016
111.89
111.89
110.88
111.08
1,488,246
-1.01(-0.90%)
Sep 22, 2016
111.94
112.20
111.83
112.09
994,288
+0.76(+0.69%)
Sep 21, 2016
110.56
111.43
110.11
111.32
363,849
+1.25(+1.13%)
Sep 20, 2016
110.52
110.78
109.97
110.08
317,217
-0.02(-0.02%)
Sep 19, 2016
110.58
111.25
109.88
110.10
231,252
-0.12(-0.11%)
Sep 16, 2016
110.67
110.67
109.74
110.22
253,395
-0.41(-0.37%)
Sep 15, 2016
109.00
110.78
108.89
110.63
380,875
+1.80(+1.65%)
Sep 14, 2016
108.37
109.41
108.37
108.83
585,653
+0.55(+0.51%)
Sep 13, 2016
108.67
109.06
107.81
108.29
1,004,832
-0.77(-0.71%)
Sep 12, 2016
106.67
109.19
106.59
109.06
449,956
+1.71(+1.59%)
Sep 09, 2016
109.17
109.37
107.35
107.35
636,464
-2.59(-2.35%)
Sep 08, 2016
110.51
110.58
109.69
109.94
701,418
-0.94(-0.84%)
Sep 07, 2016
110.62
110.94
110.33
110.87
1,373,013
+0.26(+0.23%)
Sep 06, 2016
110.35
110.61
110.05
110.61
426,633
+0.47(+0.43%)
Sep 02, 2016
110.01
110.14
110.14
110.14
302,415
+0.46(+0.42%)
Sep 01, 2016
109.09
109.69
108.73
109.68
336,201
+0.41(+0.37%)
Aug 31, 2016
109.22
109.31
108.81
109.27
202,478
-0.10(-0.09%)
Aug 30, 2016
109.42
109.79
109.01
109.37
226,609
-0.20(-0.19%)
Aug 29, 2016
109.32
109.90
109.25
109.58
205,724
+0.30(+0.27%)
Aug 26, 2016
109.19
110.00
108.70
109.28
269,746
+0.10(+0.09%)
Aug 25, 2016
108.76
109.34
108.65
109.18
226,153
+0.22(+0.20%)
Aug 24, 2016
109.55
109.56
108.70
108.95
209,876
-0.60(-0.55%)
Aug 23, 2016
109.44
109.80
109.44
109.56
304,101
+0.51(+0.47%)
Aug 22, 2016
108.99
109.23
108.66
109.05
201,631
-0.05(-0.04%)
Aug 19, 2016
108.69
109.20
108.48
109.09
194,409
+0.24(+0.22%)
Aug 18, 2016
108.57
108.93
108.47
108.85
193,463
+0.18(+0.16%)
Aug 17, 2016
108.82
108.82
108.07
108.68
350,242
-0.14(-0.13%)
Aug 16, 2016
109.13
109.19
108.80
108.81
359,864
-0.56(-0.52%)
Aug 15, 2016
108.95
109.64
108.74
109.38
224,298
+0.62(+0.57%)
Aug 12, 2016
108.68
108.87
108.48
108.76
280,848
-0.08(-0.08%)
Aug 11, 2016
108.68
109.04
108.60
108.84
283,894
+0.41(+0.38%)
Aug 10, 2016
108.81
108.81
108.22
108.44
737,247
-0.30(-0.27%)
Aug 09, 2016
108.66
109.06
108.56
108.73
376,052
+0.18(+0.17%)
Aug 08, 2016
108.67
108.80
108.31
108.55
208,419
+0.02(+0.02%)
Aug 05, 2016
107.70
108.61
107.55
108.53
232,653
+1.26(+1.17%)
Aug 04, 2016
106.73
107.38
106.68
107.27
246,482
+0.61(+0.57%)
Aug 03, 2016
106.11
106.67
106.07
106.66
255,207
+0.41(+0.38%)
Aug 02, 2016
107.12
107.22
105.74
106.25
375,511
-1.00(-0.93%)
Aug 01, 2016
106.94
107.44
106.75
107.25
529,367
+0.47(+0.44%)
Jul 29, 2016
107.05
107.11
106.51
106.78
445,391
+0.02(+0.02%)
Jul 28, 2016
106.73
106.97
106.27
106.76
684,637
+0.26(+0.24%)
Jul 27, 2016
106.76
106.87
106.03
106.50
356,505
+0.81(+0.76%)
Jul 26, 2016
105.34
105.90
105.08
105.69
403,978
+0.48(+0.46%)
Jul 25, 2016
105.23
105.40
104.94
105.21
1,589,730
-0.03(-0.03%)
Jul 22, 2016
104.72
105.25
104.25
105.24
275,842
+0.59(+0.57%)
Jul 21, 2016
105.39
105.48
104.42
104.64
245,952
-0.62(-0.59%)
Jul 20, 2016
104.60
105.50
104.58
105.27
285,770
+1.41(+1.36%)
Jul 19, 2016
103.86
104.11
103.67
103.86
270,795
-0.16(-0.15%)
Jul 18, 2016
103.48
104.18
103.34
104.01
317,986
+0.72(+0.70%)
Jul 15, 2016
103.75
103.75
103.07
103.29
269,323
-0.18(-0.17%)
Jul 14, 2016
103.35
103.66
103.15
103.47
335,049
+0.74(+0.72%)
Jul 13, 2016
103.04
103.17
102.69
102.72
1,471,564
-0.07(-0.07%)
Jul 12, 2016
102.47
103.07
102.33
102.80
308,713
+1.01(+0.99%)
Jul 11, 2016
101.50
102.06
101.50
101.79
264,746
+0.62(+0.61%)
Jul 08, 2016
100.07
101.20
99.37
101.17
281,681
+1.80(+1.81%)
Jul 07, 2016
99.18
99.77
99.00
99.37
313,481
+0.32(+0.32%)
Jul 06, 2016
98.08
99.11
97.71
99.05
280,916
+0.54(+0.55%)
Jul 05, 2016
98.78
98.87
98.06
98.52
339,340
-0.81(-0.81%)
Jul 01, 2016
99.15
99.32
99.32
99.32
434,257
+0.06(+0.07%)
Jun 30, 2016
98.23
99.26
98.02
99.26
445,937
+1.23(+1.26%)
Jun 29, 2016
97.18
98.23
97.09
98.03
278,735
+1.60(+1.66%)
Jun 28, 2016
95.53
96.42
95.38
96.42
482,083
+1.94(+2.05%)
Jun 27, 2016
96.24
96.24
94.04
94.49
679,075
-2.55(-2.63%)
Jun 24, 2016
97.61
99.02
96.84
97.03
804,238
-4.40(-4.34%)
Jun 23, 2016
100.58
101.44
100.22
101.44
294,468
+1.55(+1.55%)
Jun 22, 2016
100.38
100.71
99.79
99.89
1,236,899
-0.45(-0.44%)
Jun 21, 2016
100.04
100.53
99.97
100.33
258,029
+0.51(+0.51%)
Jun 20, 2016
100.06
100.68
99.73
99.82
213,639
+0.73(+0.74%)
Jun 17, 2016
99.85
100.01
98.81
99.09
231,044
-0.91(-0.91%)
Jun 16, 2016
99.35
100.11
98.66
100.01
300,657
+0.19(+0.19%)
Jun 15, 2016
100.29
100.47
99.76
99.82
275,460
-0.18(-0.18%)
Jun 14, 2016
99.66
100.29
99.34
100.00
303,322
+0.10(+0.10%)
Jun 13, 2016
100.27
100.79
99.84
99.90
239,663
-0.91(-0.91%)
Jun 10, 2016
101.10
101.27
100.53
100.81
213,512
-1.23(-1.20%)
Jun 09, 2016
101.65
102.11
101.62
102.04
269,759
-0.08(-0.08%)
Jun 08, 2016
101.95
102.23
101.69
102.12
214,360
+0.33(+0.33%)
Jun 07, 2016
101.80
102.16
101.74
101.79
207,202
+0.20(+0.20%)
Jun 06, 2016
101.39
101.88
101.29
101.59
247,958
+0.38(+0.37%)
Jun 03, 2016
101.31
101.49
100.65
101.21
277,751
-0.35(-0.35%)
Jun 02, 2016
101.34
101.56
100.67
101.56
349,393
+0.00(+0.00%)
Jun 01, 2016
101.27
101.76
101.11
101.56
353,040
-0.05(-0.05%)
May 31, 2016
101.52
101.70
101.02
101.62
347,599
+0.17(+0.16%)
May 27, 2016
100.79
101.45
101.45
101.45
294,739
+0.59(+0.59%)
May 26, 2016
100.67
101.03
100.35
100.86
367,619
+0.28(+0.28%)
May 25, 2016
100.55
100.89
100.18
100.58
291,467
+0.69(+0.69%)
May 24, 2016
98.41
100.05
98.41
99.89
377,624
+2.08(+2.13%)
May 23, 2016
97.86
98.38
97.79
97.81
256,094
-0.02(-0.02%)
May 20, 2016
97.01
98.13
96.99
97.83
296,118
+1.23(+1.27%)
May 19, 2016
96.79
97.11
95.94
96.60
311,874
-0.53(-0.54%)
May 18, 2016
96.48
97.77
96.47
97.13
734,607
+0.55(+0.56%)
May 17, 2016
97.52
97.78
96.32
96.58
262,930
-1.01(-1.03%)
May 16, 2016
96.45
97.98
96.45
97.59
433,738
+1.25(+1.29%)
May 13, 2016
96.57
97.24
96.15
96.34
276,870
-0.23(-0.24%)
May 12, 2016
97.43
97.43
95.95
96.57
275,754
-0.50(-0.51%)
May 11, 2016
97.50
98.08
97.06
97.07
261,861
-0.63(-0.64%)
May 10, 2016
96.71
97.75
96.60
97.70
258,708
+1.27(+1.31%)
May 09, 2016
96.55
96.90
96.36
96.43
299,019
+0.09(+0.10%)
May 06, 2016
95.54
96.36
95.32
96.34
268,561
+0.61(+0.64%)
May 05, 2016
95.97
96.29
95.57
95.73
276,266
+0.01(+0.01%)
May 04, 2016
95.71
96.12
95.45
95.72
251,355
-0.42(-0.44%)
May 03, 2016
96.42
96.60
95.82
96.15
366,062
-0.88(-0.90%)
May 02, 2016
96.54
97.18
96.13
97.02
308,653
+0.56(+0.58%)
Apr 29, 2016
96.91
97.01
95.63
96.46
437,886
-0.89(-0.91%)
Apr 28, 2016
98.79
99.26
97.09
97.35
323,460
-1.32(-1.34%)
Apr 27, 2016
97.94
98.79
97.63
98.67
377,081
-0.72(-0.73%)
Apr 26, 2016
99.70
100.00
99.00
99.39
317,178
-0.18(-0.18%)
Apr 25, 2016
99.41
99.78
99.14
99.57
258,156
-0.19(-0.19%)
Apr 22, 2016
99.83
100.29
99.15
99.76
271,700
-1.51(-1.50%)
Apr 21, 2016
101.46
101.70
101.08
101.27
337,577
-0.07(-0.07%)
Apr 20, 2016
101.12
101.85
100.85
101.35
450,993
+0.25(+0.25%)
Apr 19, 2016
101.99
101.99
100.48
101.10
592,544
-0.63(-0.62%)
Apr 18, 2016
100.80
101.74
100.80
101.73
285,414
+0.52(+0.51%)
Apr 15, 2016
101.70
101.81
101.12
101.21
350,130
-0.51(-0.50%)
Apr 14, 2016
101.80
102.00
101.34
101.72
255,119
-0.15(-0.15%)
Apr 13, 2016
101.01
101.97
100.86
101.87
385,936
+1.57(+1.57%)
Apr 12, 2016
99.94
100.41
99.07
100.30
266,119
+0.46(+0.46%)
Apr 11, 2016
100.45
101.19
99.78
99.83
284,888
-0.20(-0.20%)
Apr 08, 2016
100.58
100.96
99.71
100.04
231,471
+0.03(+0.03%)
Apr 07, 2016
100.85
100.90
99.65
100.01
234,675
-1.46(-1.44%)
Apr 06, 2016
100.50
101.49
100.06
101.47
253,219
+1.10(+1.09%)
Apr 05, 2016
100.71
101.04
100.23
100.37
397,134
-1.05(-1.04%)
Apr 04, 2016
101.91
102.00
101.27
101.42
502,490
-0.54(-0.53%)
Apr 01, 2016
100.61
101.98
100.40
101.96
284,842
+0.77(+0.76%)
Mar 31, 2016
101.21
101.62
101.03
101.19
215,520
-0.07(-0.07%)
Mar 30, 2016
101.19
101.84
100.98
101.27
314,852
+0.68(+0.68%)
Mar 29, 2016
98.73
100.69
98.64
100.58
347,737
+1.68(+1.70%)
Mar 28, 2016
99.32
99.42
98.74
98.90
352,661
-0.23(-0.23%)
Mar 24, 2016
98.58
99.13
99.13
99.13
472,794
+0.14(+0.14%)
Mar 23, 2016
99.69
99.69
98.81
98.99
628,330
-0.78(-0.78%)
Mar 22, 2016
99.25
100.11
99.07
99.77
505,303
+0.12(+0.12%)
Mar 21, 2016
99.21
99.75
99.12
99.65
705,989
+0.27(+0.28%)
Mar 18, 2016
99.54
99.58
98.88
99.37
374,861
+0.33(+0.33%)
Mar 17, 2016
98.28
99.29
98.28
99.04
294,682
+0.54(+0.55%)
Mar 16, 2016
97.30
98.70
97.17
98.50
313,269
+1.09(+1.11%)
Mar 15, 2016
96.96
97.51
96.70
97.41
316,105
+0.21(+0.22%)
Mar 14, 2016
96.83
97.45
96.81
97.20
276,051
+0.04(+0.04%)
Mar 11, 2016
96.45
97.19
96.29
97.17
253,905
+1.67(+1.74%)
Mar 10, 2016
96.22
96.58
94.28
95.50
299,189
-0.21(-0.22%)
Mar 09, 2016
95.18
95.77
95.02
95.71
1,060,962
+0.89(+0.94%)
Mar 08, 2016
95.16
95.70
94.70
94.82
289,836
-0.96(-1.00%)
Mar 07, 2016
95.91
96.23
95.00
95.78
326,315
-0.52(-0.54%)
Mar 04, 2016
96.23
96.90
95.71
96.30
401,485
+0.29(+0.31%)
Mar 03, 2016
96.01
96.09
95.24
96.01
294,145
+0.04(+0.04%)
Mar 02, 2016
95.59
95.98
95.22
95.97
450,449
+0.25(+0.26%)
Mar 01, 2016
93.68
95.72
93.56
95.72
407,301
+2.82(+3.03%)
Feb 29, 2016
93.44
94.31
92.90
92.90
260,090
-0.53(-0.57%)
Feb 26, 2016
94.05
94.28
93.24
93.44
289,915
-0.09(-0.10%)
Feb 25, 2016
92.69
93.55
91.86
93.53
270,772
+1.09(+1.17%)
Feb 24, 2016
90.56
92.59
90.05
92.44
301,565
+0.88(+0.97%)
Feb 23, 2016
92.71
92.88
91.50
91.56
364,815
-1.58(-1.70%)
Feb 22, 2016
93.08
93.28
92.71
93.14
329,262
+1.26(+1.37%)
Feb 19, 2016
91.24
92.09
91.04
91.88
332,993
+0.37(+0.40%)
Feb 18, 2016
92.43
92.50
91.40
91.51
466,253
-0.58(-0.63%)
Feb 17, 2016
90.56
92.19
90.40
92.09
467,759
+2.21(+2.46%)
Feb 16, 2016
89.09
90.01
88.81
89.88
512,707
+1.83(+2.08%)
Feb 12, 2016
87.67
88.05
88.05
88.05
2,102,380
+1.27(+1.46%)
Feb 11, 2016
85.96
87.42
85.65
86.78
676,189
-0.30(-0.35%)
Feb 10, 2016
87.66
88.84
86.98
87.09
507,709
+0.40(+0.46%)
Feb 09, 2016
86.09
87.94
85.94
86.69
738,587
-0.41(-0.47%)
Feb 08, 2016
87.21
87.36
85.55
87.10
1,657,774
-1.60(-1.81%)
Feb 05, 2016
91.57
91.57
88.43
88.70
489,267
-3.45(-3.75%)
Feb 04, 2016
91.70
92.78
91.12
92.15
420,714
+0.22(+0.24%)
Feb 03, 2016
92.70
93.00
90.44
91.93
468,752
-0.21(-0.23%)
Feb 02, 2016
93.70
93.70
91.85
92.14
410,557
-1.91(-2.03%)
Feb 01, 2016
93.37
94.45
93.14
94.05
404,110
+0.23(+0.25%)
Jan 29, 2016
91.39
93.81
91.39
93.81
795,514
+3.14(+3.46%)
Jan 28, 2016
90.78
91.07
89.67
90.68
421,740
+0.99(+1.11%)
Jan 27, 2016
91.20
91.54
89.37
89.68
457,506
-2.21(-2.40%)
Jan 26, 2016
91.36
92.17
90.73
91.89
404,970
+0.94(+1.03%)
Jan 25, 2016
92.17
92.39
90.88
90.95
2,030,733
-1.36(-1.48%)
Jan 22, 2016
91.52
92.33
91.45
92.31
505,478
+2.51(+2.80%)
Jan 21, 2016
89.98
91.17
88.82
89.80
615,319
+0.23(+0.26%)
Jan 20, 2016
88.56
90.43
86.80
89.57
909,056
-0.48(-0.53%)
Jan 19, 2016
91.24
91.38
89.19
90.05
742,598
-0.24(-0.27%)
Jan 15, 2016
90.12
90.29
90.29
90.29
709,050
-2.77(-2.98%)
Jan 14, 2016
91.55
93.71
90.42
93.06
617,853
+1.76(+1.93%)
Jan 13, 2016
94.41
94.66
91.07
91.30
654,871
-2.63(-2.80%)
Jan 12, 2016
93.87
94.28
92.70
93.93
482,502
+1.06(+1.14%)
Jan 11, 2016
92.99
93.31
91.66
92.88
496,213
+0.45(+0.49%)
Jan 08, 2016
94.06
94.34
92.28
92.43
498,284
-0.80(-0.86%)
Jan 07, 2016
94.36
95.39
93.18
93.23
811,966
-3.10(-3.22%)
Jan 06, 2016
96.24
96.98
95.69
96.33
712,481
-1.33(-1.36%)
Jan 05, 2016
98.44
98.62
97.33
97.65
437,095
-0.47(-0.48%)
Jan 04, 2016
97.85
98.12
96.59
98.12
554,784
-1.55(-1.55%)
Dec 31, 2015
101.12
99.67
99.67
99.67
309,652
-1.39(-1.37%)
Dec 30, 2015
101.86
101.86
101.02
101.06
266,920
-0.78(-0.77%)
Dec 29, 2015
101.19
102.13
101.06
101.84
268,243
+1.25(+1.24%)
Dec 28, 2015
100.36
100.59
99.63
100.59
250,251
-0.02(-0.02%)
Dec 24, 2015
100.71
100.61
100.61
100.61
153,631
-0.05(-0.05%)
Dec 23, 2015
100.41
100.69
100.10
100.65
480,662
+0.88(+0.88%)
Dec 22, 2015
99.49
99.91
98.98
99.78
400,751
+0.65(+0.66%)
Dec 21, 2015
99.12
99.25
98.32
99.13
387,051
+0.96(+0.98%)
Dec 18, 2015
99.95
100.00
98.15
98.16
331,139
-1.98(-1.98%)
Dec 17, 2015
102.11
102.13
100.10
100.14
550,405
-1.55(-1.52%)
Dec 16, 2015
101.09
101.89
100.18
101.69
336,738
+1.34(+1.33%)
Dec 15, 2015
100.63
101.06
100.25
100.35
361,204
+0.48(+0.48%)
Dec 14, 2015
99.37
99.88
98.12
99.88
376,803
+0.50(+0.51%)
Dec 11, 2015
100.56
100.61
99.26
99.37
357,430
-2.12(-2.09%)
Dec 10, 2015
101.67
102.21
101.15
101.49
363,924
+0.24(+0.24%)
Dec 09, 2015
102.40
102.95
100.77
101.25
467,497
-1.54(-1.50%)
Dec 08, 2015
102.01
103.03
101.72
102.79
461,270
-0.17(-0.17%)
Dec 07, 2015
103.61
103.61
102.55
102.97
297,232
-0.67(-0.65%)
Dec 04, 2015
101.72
103.85
101.51
103.64
390,372
+2.21(+2.18%)
Dec 03, 2015
103.40
103.42
100.91
101.43
335,539
-1.43(-1.39%)
Dec 02, 2015
103.46
103.91
102.74
102.86
402,716
-0.55(-0.53%)
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
.