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 (%)
Apr 30, 2019
203.97
204.59
202.68
204.35
1,475,760
+0.36(+0.18%)
Apr 29, 2019
203.87
204.69
203.79
203.98
1,576,944
+0.13(+0.07%)
Apr 26, 2019
203.35
203.87
201.67
203.85
1,776,029
-0.43(-0.21%)
Apr 25, 2019
205.52
205.91
203.14
204.28
654,106
-0.26(-0.13%)
Apr 24, 2019
204.54
205.53
204.27
204.54
508,545
+0.13(+0.07%)
Apr 23, 2019
202.51
204.62
202.28
204.40
2,056,864
+2.33(+1.15%)
Apr 22, 2019
200.65
202.12
200.46
202.08
515,774
+0.62(+0.31%)
Apr 18, 2019
201.36
201.50
199.97
201.46
400,405
+0.36(+0.18%)
Apr 17, 2019
201.51
201.65
200.28
201.09
609,047
+0.72(+0.36%)
Apr 16, 2019
200.23
200.76
199.51
200.37
420,850
+0.86(+0.43%)
Apr 15, 2019
199.67
200.10
198.45
199.51
413,186
+0.00(+0.00%)
Apr 12, 2019
199.32
199.55
198.23
199.51
404,791
+1.28(+0.65%)
Apr 11, 2019
198.63
198.73
197.76
198.23
373,163
-0.09(-0.05%)
Apr 10, 2019
197.02
198.35
196.92
198.32
576,177
+1.57(+0.80%)
Apr 09, 2019
196.79
197.60
196.39
196.75
729,650
-0.91(-0.46%)
Apr 08, 2019
196.46
197.69
195.49
197.66
554,483
+0.79(+0.40%)
Apr 05, 2019
196.61
197.10
196.28
196.88
425,574
+0.93(+0.47%)
Apr 04, 2019
196.97
197.35
194.62
195.95
440,044
-1.05(-0.53%)
Apr 03, 2019
196.55
197.99
196.25
197.00
566,291
+1.65(+0.84%)
Apr 02, 2019
194.78
195.64
194.22
195.35
490,456
+0.55(+0.28%)
Apr 01, 2019
194.14
194.96
192.94
194.80
828,855
+2.69(+1.40%)
Mar 29, 2019
191.65
192.18
191.00
192.11
431,527
+1.93(+1.01%)
Mar 28, 2019
189.90
190.98
188.95
190.18
455,617
+0.79(+0.42%)
Mar 27, 2019
190.91
191.51
187.55
189.39
566,961
-1.20(-0.63%)
Mar 26, 2019
190.99
192.28
189.54
190.59
474,495
+1.10(+0.58%)
Mar 25, 2019
189.70
190.61
188.15
189.49
565,943
-0.78(-0.41%)
Mar 22, 2019
194.10
194.91
190.19
190.26
1,028,167
-4.96(-2.54%)
Mar 21, 2019
190.42
195.57
190.42
195.22
497,332
+4.75(+2.49%)
Mar 20, 2019
190.93
191.99
189.21
190.47
756,999
-0.58(-0.30%)
Mar 19, 2019
191.42
191.86
190.33
191.06
562,855
+0.46(+0.24%)
Mar 18, 2019
190.13
191.19
189.38
190.60
594,356
+0.73(+0.38%)
Mar 15, 2019
188.32
190.68
188.25
189.87
496,195
+2.11(+1.12%)
Mar 14, 2019
187.80
188.31
187.22
187.76
386,188
+0.37(+0.20%)
Mar 13, 2019
187.10
188.52
186.71
187.39
681,107
+1.16(+0.63%)
Mar 12, 2019
185.74
186.90
185.14
186.23
1,394,432
+0.92(+0.49%)
Mar 11, 2019
182.03
185.43
182.03
185.31
591,566
+3.98(+2.20%)
Mar 08, 2019
179.03
181.40
178.65
181.33
473,988
+0.02(+0.01%)
Mar 07, 2019
182.40
182.62
180.68
181.31
543,069
-1.59(-0.87%)
Mar 06, 2019
184.09
184.11
182.65
182.90
334,886
-1.19(-0.65%)
Mar 05, 2019
184.67
184.70
183.51
184.09
376,425
-0.62(-0.34%)
Mar 04, 2019
186.56
186.79
182.58
184.71
590,656
-1.07(-0.58%)
Mar 01, 2019
186.03
186.16
184.24
185.78
430,098
+1.18(+0.64%)
Feb 28, 2019
184.54
185.28
184.07
184.59
286,363
-0.59(-0.32%)
Feb 27, 2019
184.53
185.30
183.27
185.19
419,582
+0.00(+0.00%)
Feb 26, 2019
184.35
185.68
184.26
185.19
758,482
+0.30(+0.16%)
Feb 25, 2019
185.53
186.15
184.78
184.89
973,142
+0.86(+0.47%)
Feb 22, 2019
182.39
184.03
182.35
184.03
405,482
+2.43(+1.34%)
Feb 21, 2019
181.26
182.25
180.51
181.61
357,549
-0.04(-0.02%)
Feb 20, 2019
181.54
182.32
180.74
181.64
1,121,297
+0.26(+0.14%)
Feb 19, 2019
180.83
181.91
180.61
181.39
685,925
+0.14(+0.08%)
Feb 15, 2019
181.32
181.39
180.20
181.24
408,101
+1.38(+0.76%)
Feb 14, 2019
178.90
180.48
178.64
179.87
424,149
+0.42(+0.23%)
Feb 13, 2019
180.02
180.60
179.23
179.45
430,681
+0.28(+0.15%)
Feb 12, 2019
177.97
179.32
177.80
179.17
607,504
+2.40(+1.36%)
Feb 11, 2019
177.40
178.20
176.37
176.78
398,668
+0.09(+0.05%)
Feb 08, 2019
174.03
176.68
173.92
176.68
472,836
+1.14(+0.65%)
Feb 07, 2019
176.35
177.04
174.40
175.54
539,024
-2.41(-1.35%)
Feb 06, 2019
177.53
178.39
176.78
177.95
431,412
+0.62(+0.35%)
Feb 05, 2019
176.33
177.71
176.23
177.33
557,531
+1.45(+0.83%)
Feb 04, 2019
173.41
175.88
173.36
175.88
457,525
+2.72(+1.57%)
Feb 01, 2019
172.19
173.88
171.99
173.16
540,084
+1.17(+0.68%)
Jan 31, 2019
171.07
172.94
170.63
171.99
671,055
+0.35(+0.21%)
Jan 30, 2019
169.36
172.09
168.46
171.64
892,283
+4.79(+2.87%)
Jan 29, 2019
168.75
168.85
166.52
166.85
560,501
-1.69(-1.00%)
Jan 28, 2019
168.31
168.59
167.16
168.54
591,116
-2.13(-1.25%)
Jan 25, 2019
169.31
171.08
168.77
170.66
663,164
+2.61(+1.55%)
Jan 24, 2019
166.91
168.47
166.91
168.06
609,185
+1.71(+1.03%)
Jan 23, 2019
166.61
167.88
164.61
166.35
525,264
+0.39(+0.24%)
Jan 22, 2019
167.50
167.74
164.68
165.96
1,088,901
-2.78(-1.65%)
Jan 18, 2019
167.71
169.17
166.75
168.74
658,031
+2.47(+1.49%)
Jan 17, 2019
164.40
167.11
164.11
166.26
610,248
+1.26(+0.76%)
Jan 16, 2019
165.10
166.07
164.49
165.00
3,819,718
+0.17(+0.10%)
Jan 15, 2019
162.74
165.12
162.72
164.83
457,234
+2.40(+1.48%)
Jan 14, 2019
162.54
162.97
161.87
162.44
576,975
-1.62(-0.99%)
Jan 11, 2019
163.32
164.20
163.00
164.06
409,882
-0.10(-0.06%)
Jan 10, 2019
162.29
164.25
161.47
164.16
421,942
+0.76(+0.47%)
Jan 09, 2019
162.21
164.23
162.03
163.39
834,059
+2.01(+1.25%)
Jan 08, 2019
161.41
162.00
159.37
161.38
4,458,089
+1.54(+0.96%)
Jan 07, 2019
158.35
160.89
158.00
159.84
1,160,641
+1.77(+1.12%)
Jan 04, 2019
154.22
158.81
153.77
158.07
766,551
+6.59(+4.35%)
Jan 03, 2019
155.36
155.63
151.31
151.49
738,537
-7.88(-4.94%)
Jan 02, 2019
156.13
160.16
155.94
159.36
900,460
+0.09(+0.06%)
Dec 31, 2018
159.06
159.74
157.91
159.27
1,011,768
+1.59(+1.01%)
Dec 28, 2018
158.98
160.32
156.37
157.68
1,291,133
-0.33(-0.21%)
Dec 27, 2018
154.64
158.01
151.82
158.01
1,074,968
+1.29(+0.82%)
Dec 26, 2018
148.87
156.72
148.07
156.72
1,605,145
+8.93(+6.04%)
Dec 24, 2018
150.27
152.03
147.71
147.79
1,152,027
-3.90(-2.57%)
Dec 21, 2018
156.02
158.14
150.97
151.70
1,566,622
-4.84(-3.09%)
Dec 20, 2018
158.68
160.21
154.23
156.54
1,696,140
-2.72(-1.71%)
Dec 19, 2018
162.50
165.16
157.80
159.26
1,250,893
-3.30(-2.03%)
Dec 18, 2018
162.53
163.96
161.25
162.56
1,015,565
+1.35(+0.83%)
Dec 17, 2018
164.46
165.34
160.01
161.21
3,968,005
-3.82(-2.31%)
Dec 14, 2018
166.98
167.94
164.79
165.03
711,034
-3.94(-2.33%)
Dec 13, 2018
169.95
170.75
168.10
168.98
499,487
+0.01(+0.01%)
Dec 12, 2018
170.14
171.57
168.94
168.97
636,115
+1.50(+0.90%)
Dec 11, 2018
170.01
170.24
166.21
167.46
903,923
+0.08(+0.05%)
Dec 10, 2018
164.47
168.00
163.51
167.39
904,244
+2.19(+1.32%)
Dec 07, 2018
170.46
171.21
164.43
165.20
772,900
-5.92(-3.46%)
Dec 06, 2018
166.88
171.12
166.03
171.12
966,844
+0.51(+0.30%)
Dec 04, 2018
176.27
176.40
170.34
170.60
726,328
-6.82(-3.84%)
Dec 03, 2018
178.02
178.37
175.53
177.42
1,404,696
+3.66(+2.11%)
Nov 30, 2018
172.39
173.86
171.50
173.76
446,793
+1.70(+0.99%)
Nov 29, 2018
172.99
173.34
171.04
172.06
509,599
-1.37(-0.79%)
Nov 28, 2018
168.96
173.46
168.49
173.43
643,218
+5.85(+3.49%)
Nov 27, 2018
166.34
167.95
165.38
167.58
461,183
+0.13(+0.08%)
Nov 26, 2018
165.89
167.48
165.14
167.44
582,865
+3.56(+2.17%)
Nov 23, 2018
163.36
165.42
163.05
163.89
218,876
-1.10(-0.67%)
Nov 21, 2018
164.99
164.99
164.99
0
+1.38(+0.84%)
Nov 20, 2018
162.43
165.83
161.40
163.61
1,711,533
-3.40(-2.03%)
Nov 19, 2018
172.86
173.12
166.56
167.01
800,916
-6.85(-3.94%)
Nov 16, 2018
172.15
174.73
171.88
173.85
548,767
-0.25(-0.14%)
Nov 15, 2018
170.08
174.46
169.12
174.10
2,192,481
+4.25(+2.50%)
Nov 14, 2018
173.52
174.06
168.97
169.85
2,692,577
-1.87(-1.09%)
Nov 13, 2018
171.90
174.62
171.26
171.72
843,562
+0.08(+0.04%)
Nov 12, 2018
176.21
176.50
171.18
171.64
619,065
-6.12(-3.44%)
Nov 09, 2018
179.20
179.54
176.16
177.75
486,847
-3.12(-1.72%)
Nov 08, 2018
180.58
181.34
179.79
180.88
505,514
-0.33(-0.18%)
Nov 07, 2018
178.04
181.28
177.88
181.21
649,394
+5.05(+2.87%)
Nov 06, 2018
174.92
176.93
174.60
176.16
549,454
+1.07(+0.61%)
Nov 05, 2018
175.36
175.36
172.66
175.09
533,415
-0.42(-0.24%)
Nov 02, 2018
177.60
178.60
174.12
175.51
674,711
-3.25(-1.82%)
Nov 01, 2018
176.75
178.89
175.28
178.76
722,074
+2.42(+1.37%)
Oct 31, 2018
174.62
177.74
174.28
176.35
714,824
+4.20(+2.44%)
Oct 30, 2018
169.47
172.34
168.76
172.14
950,488
+2.18(+1.28%)
Oct 29, 2018
175.33
176.43
166.58
169.96
1,023,716
-2.85(-1.65%)
Oct 26, 2018
172.10
175.91
170.23
172.82
908,410
-3.54(-2.01%)
Oct 25, 2018
173.15
177.24
172.85
176.36
1,172,903
+5.49(+3.21%)
Oct 24, 2018
178.55
178.89
170.67
170.87
1,041,774
-8.03(-4.49%)
Oct 23, 2018
176.11
179.86
174.09
178.90
935,786
-0.68(-0.38%)
Oct 22, 2018
178.87
180.65
177.81
179.57
791,199
+1.45(+0.81%)
Oct 19, 2018
179.59
181.29
177.56
178.13
529,634
-0.51(-0.29%)
Oct 18, 2018
181.50
181.50
177.56
178.64
1,146,405
-3.68(-2.02%)
Oct 17, 2018
183.42
183.42
180.73
182.32
595,109
-0.65(-0.35%)
Oct 16, 2018
179.67
183.53
179.31
182.97
717,897
+5.52(+3.11%)
Oct 15, 2018
179.60
179.91
177.18
177.45
688,734
-2.58(-1.43%)
Oct 12, 2018
179.38
180.59
176.66
180.03
1,209,391
+5.38(+3.08%)
Oct 11, 2018
176.38
179.30
173.37
174.64
2,008,014
-2.47(-1.40%)
Oct 10, 2018
184.90
184.90
176.78
177.12
1,475,563
-8.63(-4.64%)
Oct 09, 2018
185.19
186.86
184.82
185.75
682,824
+0.49(+0.26%)
Oct 08, 2018
186.91
187.20
183.18
185.26
816,995
-2.46(-1.31%)
Oct 05, 2018
190.16
190.73
185.78
187.72
791,192
-2.50(-1.31%)
Oct 04, 2018
192.90
193.10
188.91
190.22
741,826
-3.41(-1.76%)
Oct 03, 2018
193.57
194.47
193.31
193.63
440,209
+0.85(+0.44%)
Oct 02, 2018
193.03
194.06
192.32
192.78
679,694
-0.25(-0.13%)
Oct 01, 2018
193.65
194.24
192.60
193.03
532,061
+0.35(+0.18%)
Sep 28, 2018
191.55
192.90
191.45
192.68
328,629
+0.86(+0.45%)
Sep 27, 2018
191.68
192.50
191.64
191.82
408,026
+0.95(+0.50%)
Sep 26, 2018
191.99
192.73
190.58
190.87
547,424
-0.90(-0.47%)
Sep 25, 2018
191.73
192.18
191.06
191.78
325,486
+0.07(+0.03%)
Sep 24, 2018
190.08
191.82
189.21
191.71
460,718
+0.70(+0.37%)
Sep 21, 2018
192.06
192.45
190.65
191.01
737,429
-0.30(-0.16%)
Sep 20, 2018
190.45
191.65
189.75
191.31
839,056
+2.05(+1.08%)
Sep 19, 2018
190.34
190.89
188.52
189.26
535,706
-0.94(-0.49%)
Sep 18, 2018
189.03
191.05
188.84
190.20
843,010
+1.24(+0.66%)
Sep 17, 2018
191.64
191.88
188.75
188.96
387,717
-2.90(-1.51%)
Sep 14, 2018
191.92
192.80
190.93
191.86
393,183
+0.18(+0.09%)
Sep 13, 2018
190.68
192.49
190.59
191.68
443,121
+2.19(+1.16%)
Sep 12, 2018
189.72
189.75
187.29
189.49
465,453
-0.37(-0.19%)
Sep 11, 2018
187.94
190.35
187.53
189.86
541,610
+1.19(+0.63%)
Sep 10, 2018
188.75
188.90
187.53
188.66
371,587
+0.69(+0.37%)
Sep 07, 2018
187.54
189.75
187.21
187.97
482,197
-0.58(-0.31%)
Sep 06, 2018
189.56
189.92
187.26
188.55
538,071
-1.01(-0.53%)
Sep 05, 2018
192.41
192.41
188.57
189.56
573,057
-3.00(-1.56%)
Sep 04, 2018
191.94
192.65
190.78
192.56
538,668
+0.28(+0.14%)
Aug 31, 2018
192.29
192.29
192.29
0
+1.02(+0.53%)
Aug 30, 2018
191.36
192.54
190.75
191.27
506,437
-0.47(-0.24%)
Aug 29, 2018
189.94
191.86
189.94
191.74
4,130,188
+1.82(+0.96%)
Aug 28, 2018
189.64
190.07
189.04
189.92
356,957
+0.90(+0.48%)
Aug 27, 2018
188.44
189.25
187.97
189.01
473,924
+1.44(+0.77%)
Aug 24, 2018
186.02
187.61
186.02
187.57
387,487
+2.12(+1.15%)
Aug 23, 2018
184.76
186.29
184.69
185.45
343,552
+0.59(+0.32%)
Aug 22, 2018
183.60
185.17
183.33
184.86
308,425
+0.94(+0.51%)
Aug 21, 2018
183.95
185.01
183.79
183.92
363,848
+0.40(+0.22%)
Aug 20, 2018
184.14
184.18
182.66
183.53
462,994
-0.17(-0.09%)
Aug 17, 2018
182.46
184.02
181.93
183.70
422,608
+0.65(+0.35%)
Aug 16, 2018
183.28
183.87
182.72
183.05
351,971
+1.12(+0.61%)
Aug 15, 2018
182.44
183.13
180.51
181.93
465,877
-1.62(-0.88%)
Aug 14, 2018
183.02
183.72
181.99
183.55
495,635
+1.19(+0.66%)
Aug 13, 2018
183.03
184.28
182.27
182.36
411,188
-0.34(-0.19%)
Aug 10, 2018
182.62
183.60
181.99
182.70
388,437
-1.20(-0.65%)
Aug 09, 2018
183.89
184.67
183.73
183.91
528,085
+0.17(+0.09%)
Aug 08, 2018
183.28
183.97
182.62
183.73
450,730
+0.35(+0.19%)
Aug 07, 2018
183.25
183.84
182.90
183.38
365,359
+0.73(+0.40%)
Aug 06, 2018
181.50
182.67
181.23
182.65
328,083
+1.07(+0.59%)
Aug 03, 2018
181.31
181.60
180.07
181.58
376,624
+0.47(+0.26%)
Aug 02, 2018
177.13
181.37
176.84
181.12
389,338
+2.58(+1.44%)
Aug 01, 2018
177.78
178.97
177.43
178.54
406,771
+2.03(+1.15%)
Jul 31, 2018
176.50
177.67
175.38
176.51
570,289
+0.53(+0.30%)
Jul 30, 2018
179.34
179.35
174.91
175.98
617,693
-3.21(-1.79%)
Jul 27, 2018
182.98
183.00
178.07
179.19
526,072
-3.56(-1.95%)
Jul 26, 2018
182.51
183.40
182.13
182.75
497,180
-0.64(-0.35%)
Jul 25, 2018
180.97
183.47
180.77
183.38
306,531
+2.61(+1.44%)
Jul 24, 2018
182.15
182.86
180.22
180.78
462,625
-0.27(-0.15%)
Jul 23, 2018
179.95
181.19
179.04
181.05
367,493
+0.71(+0.39%)
Jul 20, 2018
181.06
181.31
180.09
180.34
344,808
-0.12(-0.07%)
Jul 19, 2018
180.34
181.05
180.05
180.46
322,017
-0.19(-0.11%)
Jul 18, 2018
180.78
180.81
179.88
180.65
316,828
-0.10(-0.06%)
Jul 17, 2018
178.19
181.02
177.72
180.76
409,012
+1.46(+0.81%)
Jul 16, 2018
179.97
180.24
179.02
179.30
380,289
-0.63(-0.35%)
Jul 13, 2018
180.43
179.32
179.92
337,641
-0.23(-0.13%)
Jul 12, 2018
177.97
180.20
177.69
180.15
359,178
+3.01(+1.70%)
Jul 11, 2018
176.79
177.97
176.46
177.14
378,598
-0.94(-0.53%)
Jul 10, 2018
178.01
178.67
177.72
178.08
906,771
+0.36(+0.20%)
Jul 09, 2018
177.17
177.72
176.26
177.72
362,170
+1.53(+0.87%)
Jul 06, 2018
174.38
176.48
173.90
176.20
341,961
+2.08(+1.19%)
Jul 05, 2018
172.92
174.22
172.38
174.12
629,895
+2.26(+1.31%)
Jul 03, 2018
171.86
171.86
171.86
0
-1.93(-1.11%)
Jul 02, 2018
170.66
173.80
170.35
173.80
563,966
+1.80(+1.05%)
Jun 29, 2018
172.58
173.53
171.95
172.00
373,899
+0.10(+0.06%)
Jun 28, 2018
169.69
172.44
169.69
171.89
834,164
+1.94(+1.14%)
Jun 27, 2018
173.12
173.82
169.89
169.95
618,506
-2.65(-1.53%)
Jun 26, 2018
172.31
173.74
171.95
172.60
587,731
+0.91(+0.53%)
Jun 25, 2018
174.45
174.45
170.30
171.69
987,492
-4.07(-2.31%)
Jun 22, 2018
177.08
177.08
175.17
175.76
323,378
-0.94(-0.53%)
Jun 21, 2018
178.79
179.01
176.31
176.69
693,482
-1.58(-0.89%)
Jun 20, 2018
178.22
179.02
178.01
178.27
425,048
+0.49(+0.28%)
Jun 19, 2018
176.74
177.79
175.38
177.78
555,579
-1.24(-0.69%)
Jun 18, 2018
177.53
179.12
176.83
179.02
410,018
+0.27(+0.15%)
Jun 15, 2018
178.95
179.43
178.75
372,263
-0.68(-0.38%)
Jun 14, 2018
179.14
180.10
178.98
179.43
607,507
+0.95(+0.54%)
Jun 13, 2018
178.93
180.10
178.26
178.48
441,108
-0.35(-0.20%)
Jun 12, 2018
177.95
178.94
177.74
178.83
312,395
+1.19(+0.67%)
Jun 11, 2018
177.69
178.15
177.16
177.64
481,371
-0.02(-0.01%)
Jun 08, 2018
176.51
177.92
176.17
177.66
375,313
+0.03(+0.02%)
Jun 07, 2018
179.78
179.78
176.48
177.63
546,609
-2.03(-1.13%)
Jun 06, 2018
179.66
178.03
179.66
547,545
+1.03(+0.58%)
Jun 05, 2018
178.11
178.72
177.79
178.63
662,996
+0.97(+0.55%)
Jun 04, 2018
176.66
177.82
176.43
177.66
476,137
+1.48(+0.84%)
Jun 01, 2018
174.14
176.18
174.14
176.18
2,235,355
+3.13(+1.81%)
May 31, 2018
173.25
174.46
172.91
173.05
388,783
-0.18(-0.10%)
May 30, 2018
172.86
173.56
172.56
173.23
388,627
+1.27(+0.74%)
May 29, 2018
172.14
172.92
170.78
171.96
390,597
-0.97(-0.56%)
May 25, 2018
172.94
172.94
172.94
0
+0.04(+0.02%)
May 24, 2018
173.00
173.22
171.06
172.90
308,033
-0.12(-0.07%)
May 23, 2018
170.38
173.02
170.22
173.02
334,445
+1.32(+0.77%)
May 22, 2018
172.88
173.15
171.38
171.70
279,563
-0.41(-0.24%)
May 21, 2018
172.31
173.19
171.25
172.11
380,726
+1.33(+0.78%)
May 18, 2018
171.09
171.72
170.68
170.77
295,495
-0.66(-0.39%)
May 17, 2018
171.63
172.82
170.62
171.44
344,859
-0.85(-0.49%)
May 16, 2018
171.60
172.62
171.23
172.29
348,908
+0.90(+0.52%)
May 15, 2018
171.78
171.78
170.47
171.39
710,969
-1.50(-0.87%)
May 14, 2018
173.69
174.37
172.64
172.89
827,094
-0.22(-0.13%)
May 11, 2018
173.33
173.76
172.50
173.11
418,945
-0.50(-0.29%)
May 10, 2018
172.15
173.69
171.94
173.61
610,297
+2.04(+1.19%)
May 09, 2018
169.80
171.59
169.30
171.57
533,126
+2.22(+1.31%)
May 08, 2018
168.44
169.40
167.77
169.34
674,881
+0.64(+0.38%)
May 07, 2018
167.97
169.39
167.74
168.70
792,174
+1.45(+0.87%)
May 04, 2018
163.47
167.58
163.39
167.25
535,266
+3.09(+1.88%)
May 03, 2018
163.06
164.73
161.47
164.16
405,920
+0.51(+0.31%)
May 02, 2018
164.57
165.43
163.44
163.65
412,508
+0.05(+0.03%)
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
.