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
)
549.92
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 29, 2022
373.50
378.81
361.50
362.03
625,340
-15.71(-4.16%)
Apr 28, 2022
368.93
379.96
366.46
377.73
579,540
+14.69(+4.05%)
Apr 27, 2022
361.53
369.82
361.04
363.04
1,730,076
+3.87(+1.08%)
Apr 26, 2022
370.29
370.40
359.18
359.18
723,024
-14.22(-3.81%)
Apr 25, 2022
365.69
373.58
364.04
373.39
653,478
+5.99(+1.63%)
Apr 22, 2022
377.85
379.43
366.95
367.40
763,820
-10.44(-2.76%)
Apr 21, 2022
388.80
392.90
376.54
377.84
466,406
-7.41(-1.92%)
Apr 20, 2022
390.55
391.65
384.23
385.25
411,048
-1.60(-0.41%)
Apr 19, 2022
378.48
387.47
376.90
386.85
373,858
+7.64(+2.01%)
Apr 18, 2022
377.04
381.79
375.84
379.21
682,695
+0.44(+0.12%)
Apr 14, 2022
388.72
389.57
378.59
378.77
398,330
-9.60(-2.47%)
Apr 13, 2022
381.81
389.69
380.65
388.37
600,426
+6.65(+1.74%)
Apr 12, 2022
388.43
391.26
380.11
381.72
2,758,259
-1.05(-0.27%)
Apr 11, 2022
387.01
387.35
382.43
382.76
505,592
-9.29(-2.37%)
Apr 08, 2022
395.83
396.58
391.07
392.05
450,669
-5.84(-1.47%)
Apr 07, 2022
395.94
400.29
391.91
397.88
335,316
+1.23(+0.31%)
Apr 06, 2022
401.05
401.31
393.59
396.65
607,727
-10.94(-2.68%)
Apr 05, 2022
415.77
416.35
406.20
407.60
662,298
-9.87(-2.36%)
Apr 04, 2022
410.22
417.59
410.22
417.46
302,160
+8.05(+1.97%)
Apr 01, 2022
410.63
412.08
405.00
409.41
316,231
-1.20(-0.29%)
Mar 31, 2022
416.48
417.47
410.14
410.61
534,392
-5.86(-1.41%)
Mar 30, 2022
420.64
421.69
414.40
416.47
419,001
-6.41(-1.52%)
Mar 29, 2022
418.56
423.51
415.68
422.88
1,989,460
+9.15(+2.21%)
Mar 28, 2022
406.94
413.80
405.49
413.73
522,110
+5.05(+1.24%)
Mar 25, 2022
409.79
410.39
403.87
408.68
311,565
-0.96(-0.23%)
Mar 24, 2022
400.77
409.64
399.78
409.64
346,365
+10.44(+2.61%)
Mar 23, 2022
401.24
405.82
398.37
399.20
394,708
-6.17(-1.52%)
Mar 22, 2022
399.10
407.58
398.84
405.37
419,979
+6.39(+1.60%)
Mar 21, 2022
398.55
401.38
393.65
398.98
496,043
-1.01(-0.25%)
Mar 18, 2022
389.62
400.48
387.76
400.00
514,595
+8.96(+2.29%)
Mar 17, 2022
384.32
391.04
382.94
391.04
416,902
+4.20(+1.09%)
Mar 16, 2022
377.76
386.99
372.83
386.84
677,254
+13.66(+3.66%)
Mar 15, 2022
363.69
374.02
362.45
373.18
516,732
+12.14(+3.36%)
Mar 14, 2022
367.51
371.09
360.17
361.04
1,108,923
-7.98(-2.16%)
Mar 11, 2022
380.31
380.31
368.61
369.02
809,031
-7.83(-2.08%)
Mar 10, 2022
376.65
377.85
371.08
376.86
1,004,160
-6.62(-1.73%)
Mar 09, 2022
377.52
384.86
375.47
383.48
676,509
+15.68(+4.26%)
Mar 08, 2022
368.63
379.45
362.77
367.80
1,818,176
-1.82(-0.49%)
Mar 07, 2022
384.02
385.89
369.27
369.62
897,708
-14.40(-3.75%)
Mar 04, 2022
389.20
390.59
381.28
384.02
442,530
-7.81(-1.99%)
Mar 03, 2022
400.72
400.72
389.99
391.84
375,755
-6.19(-1.56%)
Mar 02, 2022
392.28
399.60
389.28
398.03
364,604
+8.12(+2.08%)
Mar 01, 2022
396.26
398.61
386.82
389.91
361,421
-7.65(-1.92%)
Feb 28, 2022
393.85
399.63
391.10
397.56
602,102
+0.09(+0.02%)
Feb 25, 2022
392.58
397.59
390.48
397.47
681,469
+5.64(+1.44%)
Feb 24, 2022
365.05
392.34
363.20
391.83
2,346,548
+13.66(+3.61%)
Feb 23, 2022
391.85
393.30
377.58
378.17
729,588
-9.81(-2.53%)
Feb 22, 2022
388.38
394.67
384.05
387.98
2,218,231
-3.85(-0.98%)
Feb 18, 2022
391.83
0
-4.96(-1.25%)
Feb 17, 2022
406.22
406.49
396.17
396.79
463,468
-13.50(-3.29%)
Feb 16, 2022
407.68
411.52
403.35
410.28
335,291
-0.73(-0.18%)
Feb 15, 2022
405.69
411.23
404.59
411.01
375,272
+11.51(+2.88%)
Feb 14, 2022
398.50
403.21
395.09
399.50
2,296,256
-0.07(-0.02%)
Feb 11, 2022
412.90
415.08
398.00
399.57
1,471,968
-13.02(-3.16%)
Feb 10, 2022
414.95
422.71
410.16
412.60
903,090
-10.32(-2.44%)
Feb 09, 2022
418.12
422.92
416.49
422.92
1,210,801
+10.14(+2.46%)
Feb 08, 2022
406.06
413.97
404.95
412.78
278,310
+5.26(+1.29%)
Feb 07, 2022
410.28
413.23
405.89
407.53
357,581
-2.01(-0.49%)
Feb 04, 2022
405.78
413.13
403.15
409.53
464,423
+3.10(+0.76%)
Feb 03, 2022
412.56
404.91
406.43
699,523
-13.07(-3.12%)
Feb 02, 2022
418.54
420.43
414.28
419.50
512,210
+2.17(+0.52%)
Feb 01, 2022
416.35
417.94
410.45
417.34
1,615,508
+1.72(+0.41%)
Jan 31, 2022
404.04
416.15
415.62
691,809
+12.22(+3.03%)
Jan 28, 2022
391.60
403.37
385.24
403.39
951,117
+16.49(+4.26%)
Jan 27, 2022
396.45
398.63
385.45
386.90
743,445
-3.31(-0.85%)
Jan 26, 2022
400.20
403.91
385.83
390.21
3,948,236
+1.35(+0.35%)
Jan 25, 2022
390.92
395.17
384.65
388.86
848,558
-9.79(-2.46%)
Jan 24, 2022
387.68
399.11
374.64
398.66
6,331,424
+2.56(+0.65%)
Jan 21, 2022
402.77
408.08
395.96
396.10
1,904,721
-8.77(-2.17%)
Jan 20, 2022
413.81
419.04
404.33
404.87
639,084
-5.10(-1.24%)
Jan 19, 2022
417.34
422.48
409.75
409.97
2,544,765
-5.80(-1.39%)
Jan 18, 2022
420.28
423.15
414.87
415.76
742,003
-10.89(-2.55%)
Jan 14, 2022
426.65
0
+3.41(+0.81%)
Jan 13, 2022
437.21
438.71
422.37
423.24
608,560
-12.31(-2.83%)
Jan 12, 2022
437.25
440.42
433.47
435.55
1,210,278
+1.42(+0.33%)
Jan 11, 2022
427.52
434.80
424.62
434.13
576,233
+5.66(+1.32%)
Jan 10, 2022
421.23
429.02
415.36
428.47
2,752,254
+0.45(+0.11%)
Jan 07, 2022
432.30
434.68
425.32
428.02
1,864,686
-4.42(-1.02%)
Jan 06, 2022
430.45
436.45
428.85
432.44
740,876
-1.64(-0.38%)
Jan 05, 2022
445.98
446.83
433.88
434.08
960,910
-14.90(-3.32%)
Jan 04, 2022
455.12
455.71
444.68
448.98
834,690
-5.75(-1.26%)
Jan 03, 2022
451.51
455.22
448.95
454.73
565,485
+3.77(+0.84%)
Dec 31, 2021
453.10
454.11
450.70
450.96
406,576
-2.25(-0.50%)
Dec 30, 2021
455.52
457.74
452.78
453.21
339,862
-2.38(-0.52%)
Dec 29, 2021
455.42
457.25
452.81
455.60
372,468
+0.04(+0.01%)
Dec 28, 2021
459.49
459.71
454.32
455.56
550,740
-3.21(-0.70%)
Dec 27, 2021
450.75
458.77
450.75
458.77
520,538
+9.46(+2.11%)
Dec 23, 2021
447.68
451.07
447.22
449.31
306,149
+2.44(+0.55%)
Dec 22, 2021
440.92
447.15
439.76
446.87
364,661
+5.28(+1.19%)
Dec 21, 2021
434.98
442.00
430.74
441.59
498,516
+11.60(+2.70%)
Dec 20, 2021
429.04
431.23
426.84
430.00
578,640
-5.11(-1.17%)
Dec 17, 2021
431.86
439.05
429.84
435.11
417,774
-1.52(-0.35%)
Dec 16, 2021
451.79
452.10
433.81
436.62
636,391
-13.04(-2.90%)
Dec 15, 2021
438.52
450.35
434.16
449.66
504,480
+11.59(+2.65%)
Dec 14, 2021
439.82
442.62
432.95
438.07
604,251
-7.29(-1.64%)
Dec 13, 2021
452.83
453.92
444.88
445.36
452,996
-6.63(-1.47%)
Dec 10, 2021
449.31
452.49
447.15
451.99
411,278
+7.21(+1.62%)
Dec 09, 2021
449.68
452.54
444.41
444.78
335,252
-5.85(-1.30%)
Dec 08, 2021
448.04
450.96
444.86
450.62
329,617
+2.99(+0.67%)
Dec 07, 2021
440.62
448.49
440.62
447.64
513,964
+15.62(+3.62%)
Dec 06, 2021
429.16
433.17
423.69
432.01
531,664
+3.64(+0.85%)
Dec 03, 2021
437.84
438.61
423.20
428.37
1,042,798
-8.11(-1.86%)
Dec 02, 2021
428.05
438.48
427.27
436.48
852,015
+4.65(+1.08%)
Dec 01, 2021
443.65
446.97
431.51
431.83
571,971
-8.03(-1.82%)
Nov 30, 2021
442.77
446.31
436.08
439.86
687,950
-4.38(-0.99%)
Nov 29, 2021
440.09
445.52
438.64
444.24
599,598
+9.86(+2.27%)
Nov 26, 2021
438.72
441.89
432.54
434.38
575,276
-10.01(-2.25%)
Nov 24, 2021
438.31
444.57
435.83
444.39
444,948
+3.66(+0.83%)
Nov 23, 2021
440.80
442.75
435.00
440.73
1,383,643
-2.02(-0.46%)
Nov 22, 2021
450.91
455.56
442.45
442.75
895,558
-6.71(-1.49%)
Nov 19, 2021
448.80
451.38
447.23
449.46
1,203,425
+2.60(+0.58%)
Nov 18, 2021
446.45
447.54
442.26
446.86
451,571
+3.19(+0.72%)
Nov 17, 2021
444.94
446.35
442.86
443.67
1,296,458
-1.88(-0.42%)
Nov 16, 2021
440.52
446.16
439.96
445.54
319,776
+4.60(+1.04%)
Nov 15, 2021
443.05
443.62
438.57
440.95
417,293
-0.59(-0.13%)
Nov 12, 2021
437.68
442.21
437.10
441.54
373,363
+5.23(+1.20%)
Nov 11, 2021
437.33
437.53
435.80
436.31
276,049
+2.35(+0.54%)
Nov 10, 2021
438.74
433.96
1,628,533
-8.26(-1.87%)
Nov 09, 2021
444.39
444.96
439.74
442.22
361,871
+0.15(+0.03%)
Nov 08, 2021
442.12
444.29
441.40
442.08
335,853
+1.83(+0.41%)
Nov 05, 2021
441.79
443.46
437.64
440.25
357,058
+1.48(+0.34%)
Nov 04, 2021
434.23
439.71
433.57
438.76
313,449
+6.18(+1.43%)
Nov 03, 2021
430.40
433.31
428.35
432.58
309,070
+2.59(+0.60%)
Nov 02, 2021
427.51
430.88
427.51
429.99
324,139
+2.92(+0.68%)
Nov 01, 2021
426.78
427.26
424.39
427.07
379,732
+0.51(+0.12%)
Oct 29, 2021
420.60
426.83
420.31
426.56
287,449
+1.94(+0.46%)
Oct 28, 2021
422.27
425.26
421.86
424.63
265,564
+4.29(+1.02%)
Oct 27, 2021
422.51
423.74
420.24
420.33
294,589
-1.59(-0.38%)
Oct 26, 2021
424.20
421.93
382,983
+0.56(+0.13%)
Oct 25, 2021
421.04
422.73
419.42
421.37
271,829
+1.97(+0.47%)
Oct 22, 2021
420.79
422.83
417.79
419.40
279,678
-1.79(-0.42%)
Oct 21, 2021
418.27
421.50
417.10
421.19
418,752
+1.81(+0.43%)
Oct 20, 2021
420.77
421.43
417.45
419.38
723,920
-0.82(-0.19%)
Oct 19, 2021
417.63
420.65
416.59
420.20
377,565
+3.83(+0.92%)
Oct 18, 2021
410.42
416.55
409.62
416.36
339,682
+3.85(+0.93%)
Oct 15, 2021
411.42
412.65
410.14
412.51
404,577
+2.88(+0.70%)
Oct 14, 2021
405.32
409.92
404.84
409.63
606,310
+8.69(+2.17%)
Oct 13, 2021
399.65
401.23
397.82
400.95
618,899
+3.34(+0.84%)
Oct 12, 2021
400.63
400.86
396.87
397.61
231,581
-0.94(-0.24%)
Oct 11, 2021
398.90
403.93
398.40
398.55
261,720
-2.24(-0.56%)
Oct 08, 2021
404.42
404.42
400.35
400.79
253,411
-1.90(-0.47%)
Oct 07, 2021
402.25
405.87
401.78
402.69
1,685,428
+4.28(+1.08%)
Oct 06, 2021
391.60
398.77
390.27
398.40
1,928,004
+2.73(+0.69%)
Oct 05, 2021
391.31
397.91
391.04
395.67
484,316
+5.63(+1.44%)
Oct 04, 2021
397.93
397.93
387.16
390.04
888,773
-9.70(-2.43%)
Oct 01, 2021
396.08
400.89
391.70
399.74
699,564
+5.47(+1.39%)
Sep 30, 2021
398.81
400.70
394.34
394.27
471,598
-2.20(-0.55%)
Sep 29, 2021
399.40
400.97
395.92
396.47
700,528
-0.91(-0.23%)
Sep 28, 2021
404.78
405.59
397.17
397.38
1,477,104
-12.82(-3.13%)
Sep 27, 2021
410.82
411.51
407.61
410.20
382,233
-4.06(-0.98%)
Sep 24, 2021
411.47
414.94
411.00
414.26
1,686,749
+0.04(+0.01%)
Sep 23, 2021
411.00
415.23
409.61
414.22
363,653
+5.28(+1.29%)
Sep 22, 2021
405.11
410.25
403.56
408.93
333,739
+5.96(+1.48%)
Sep 21, 2021
405.29
406.10
401.38
402.97
349,095
+0.21(+0.05%)
Sep 20, 2021
403.71
406.29
397.38
402.77
2,324,886
-7.87(-1.92%)
Sep 17, 2021
415.52
415.52
409.75
410.64
335,556
-5.59(-1.34%)
Sep 16, 2021
413.98
416.67
412.10
416.23
250,381
+0.70(+0.17%)
Sep 15, 2021
412.88
415.79
410.68
415.53
307,944
+3.52(+0.85%)
Sep 14, 2021
414.35
415.22
410.85
412.01
1,663,402
-0.52(-0.13%)
Sep 13, 2021
415.35
416.29
409.85
412.53
1,216,100
+0.03(+0.01%)
Sep 10, 2021
419.06
420.05
412.13
412.50
388,186
-4.17(-1.00%)
Sep 09, 2021
418.29
419.84
416.54
416.67
250,755
-1.36(-0.33%)
Sep 08, 2021
420.46
420.47
415.27
418.03
371,661
-2.44(-0.58%)
Sep 07, 2021
421.33
421.82
418.74
420.47
412,617
-0.44(-0.11%)
Sep 03, 2021
418.41
421.79
418.41
420.91
264,977
+2.02(+0.48%)
Sep 02, 2021
420.33
420.88
417.00
418.89
329,136
+0.32(+0.08%)
Sep 01, 2021
419.73
421.46
418.28
418.57
548,943
+0.27(+0.07%)
Aug 31, 2021
420.81
420.94
417.69
418.30
1,828,017
-2.57(-0.61%)
Aug 30, 2021
417.82
421.41
417.82
420.87
380,373
+4.13(+0.99%)
Aug 27, 2021
412.68
417.10
412.19
416.74
237,080
+4.72(+1.14%)
Aug 26, 2021
414.15
415.14
411.54
412.02
253,151
-2.43(-0.59%)
Aug 25, 2021
415.19
416.38
413.62
414.45
466,352
+0.03(+0.01%)
Aug 24, 2021
414.73
415.68
414.00
414.42
336,473
+0.59(+0.14%)
Aug 23, 2021
409.55
414.33
409.55
413.83
386,440
+5.73(+1.41%)
Aug 20, 2021
404.74
408.48
403.88
408.10
456,350
+5.10(+1.26%)
Aug 19, 2021
397.62
404.64
397.16
403.00
416,985
+3.01(+0.75%)
Aug 18, 2021
404.32
405.89
399.61
399.99
338,902
-5.18(-1.28%)
Aug 17, 2021
406.22
406.73
402.47
405.17
382,436
-3.49(-0.85%)
Aug 16, 2021
406.69
408.71
402.78
408.66
312,251
+0.75(+0.19%)
Aug 13, 2021
406.36
408.18
405.83
407.90
208,519
+1.84(+0.45%)
Aug 12, 2021
403.41
406.34
401.83
406.06
223,360
+2.19(+0.54%)
Aug 11, 2021
405.87
406.26
401.62
403.88
1,226,608
-0.35(-0.09%)
Aug 10, 2021
408.14
408.71
403.22
404.23
389,124
-3.07(-0.75%)
Aug 09, 2021
408.73
409.13
406.50
407.30
228,307
-1.00(-0.24%)
Aug 06, 2021
407.55
408.81
406.85
408.30
237,885
-0.64(-0.16%)
Aug 05, 2021
407.33
409.12
406.14
408.93
202,429
+2.57(+0.63%)
Aug 04, 2021
405.35
407.34
403.96
406.37
387,755
+1.01(+0.25%)
Aug 03, 2021
404.03
405.52
400.74
405.36
300,066
+2.25(+0.56%)
Aug 02, 2021
405.93
406.85
402.75
403.11
470,725
-1.00(-0.25%)
Jul 30, 2021
401.73
404.64
401.46
404.11
262,316
-0.55(-0.14%)
Jul 29, 2021
402.64
406.09
402.08
404.66
609,204
+1.99(+0.49%)
Jul 28, 2021
402.35
404.25
398.65
402.67
374,987
+0.42(+0.10%)
Jul 27, 2021
406.06
406.06
396.79
402.25
1,717,821
-4.43(-1.09%)
Jul 26, 2021
405.83
407.24
404.39
406.68
323,293
+0.10(+0.02%)
Jul 23, 2021
404.90
406.99
403.34
406.58
438,785
+3.95(+0.98%)
Jul 22, 2021
400.69
403.13
400.69
402.63
332,990
+2.66(+0.66%)
Jul 21, 2021
396.14
400.06
395.27
399.97
1,508,271
+4.04(+1.02%)
Jul 20, 2021
391.58
398.21
389.28
395.93
927,168
+6.33(+1.63%)
Jul 19, 2021
389.45
391.11
386.69
389.60
747,777
-4.77(-1.21%)
Jul 16, 2021
399.38
400.82
393.90
394.38
423,841
-3.64(-0.91%)
Jul 15, 2021
401.23
401.23
395.62
398.01
503,357
-3.66(-0.91%)
Jul 14, 2021
403.07
404.66
400.37
401.67
402,277
+1.73(+0.43%)
Jul 13, 2021
398.36
403.01
397.79
399.93
1,408,545
+0.86(+0.22%)
Jul 12, 2021
400.96
401.11
397.88
399.07
1,265,539
-0.04(-0.01%)
Jul 09, 2021
395.22
399.49
394.48
399.11
292,551
+3.74(+0.94%)
Jul 08, 2021
392.37
396.57
390.45
395.38
572,602
-3.89(-0.97%)
Jul 07, 2021
400.44
400.82
396.16
399.27
1,107,636
+1.53(+0.38%)
Jul 06, 2021
396.58
399.24
393.85
397.74
409,176
+1.96(+0.50%)
Jul 02, 2021
393.31
396.15
392.94
395.78
387,337
+4.71(+1.21%)
Jul 01, 2021
390.54
391.48
388.58
391.06
441,423
+0.13(+0.03%)
Jun 30, 2021
391.66
391.96
389.96
390.93
510,523
-1.28(-0.33%)
Jun 29, 2021
389.50
392.31
388.82
392.22
795,115
+2.78(+0.72%)
Jun 28, 2021
386.75
389.88
386.75
389.43
449,165
+4.11(+1.07%)
Jun 25, 2021
386.23
386.26
384.35
385.33
291,104
-0.09(-0.02%)
Jun 24, 2021
385.43
386.79
384.64
385.42
355,119
+2.62(+0.69%)
Jun 23, 2021
383.07
384.28
382.18
382.79
261,951
-0.26(-0.07%)
Jun 22, 2021
379.35
383.20
378.82
383.06
347,021
+3.64(+0.96%)
Jun 21, 2021
376.18
379.62
373.33
379.41
598,584
+3.35(+0.89%)
Jun 18, 2021
377.17
378.83
375.29
376.07
938,407
-3.03(-0.80%)
Jun 17, 2021
372.95
380.56
372.77
379.10
1,444,750
+4.83(+1.29%)
Jun 16, 2021
376.18
377.37
370.26
374.27
566,272
-1.58(-0.42%)
Jun 15, 2021
378.33
378.33
375.02
375.85
311,868
-2.60(-0.69%)
Jun 14, 2021
374.95
378.45
373.81
378.45
309,018
+4.13(+1.10%)
Jun 11, 2021
372.40
374.44
371.94
374.32
283,424
+2.28(+0.61%)
Jun 10, 2021
369.36
372.27
368.46
372.04
375,738
+3.32(+0.90%)
Jun 09, 2021
370.69
371.12
368.64
368.73
186,820
-0.20(-0.05%)
Jun 08, 2021
370.20
371.95
367.38
368.92
237,897
+0.65(+0.18%)
Jun 07, 2021
367.53
368.47
366.58
368.27
515,699
+0.51(+0.14%)
Jun 04, 2021
363.38
368.26
363.38
367.77
349,965
+6.82(+1.89%)
Jun 03, 2021
361.79
363.10
359.00
360.94
394,103
-3.91(-1.07%)
Jun 02, 2021
363.57
366.22
362.78
364.85
384,491
+2.07(+0.57%)
Jun 01, 2021
366.08
366.56
361.88
362.78
450,806
-1.63(-0.45%)
May 28, 2021
364.96
366.65
364.24
364.42
230,197
+0.98(+0.27%)
May 27, 2021
364.60
365.96
363.29
363.44
242,678
-1.54(-0.42%)
May 26, 2021
365.16
366.10
363.76
364.98
264,697
+0.71(+0.20%)
May 25, 2021
365.80
366.46
363.51
364.26
273,019
+0.12(+0.03%)
May 24, 2021
360.79
365.44
360.75
364.14
754,755
+6.23(+1.74%)
May 21, 2021
361.64
362.28
357.62
357.92
278,114
-1.72(-0.48%)
May 20, 2021
354.14
360.83
353.94
359.64
319,036
+6.98(+1.98%)
May 19, 2021
345.60
352.81
345.25
352.66
343,273
+1.23(+0.35%)
May 18, 2021
355.16
356.24
351.27
351.43
401,206
-2.32(-0.66%)
May 17, 2021
354.48
354.63
350.37
353.75
343,159
-2.68(-0.75%)
May 14, 2021
352.43
357.57
351.42
356.43
336,307
+8.07(+2.32%)
May 13, 2021
347.98
351.63
345.52
348.36
509,847
+3.91(+1.14%)
May 12, 2021
349.30
351.36
343.58
344.45
869,875
-10.44(-2.94%)
May 11, 2021
348.00
355.72
346.81
354.89
823,643
-0.31(-0.09%)
May 10, 2021
363.19
363.19
355.10
355.21
459,498
-9.43(-2.59%)
May 07, 2021
364.88
367.08
363.20
364.63
311,333
+3.46(+0.96%)
May 06, 2021
358.67
361.32
355.15
361.17
496,741
+2.19(+0.61%)
May 05, 2021
362.72
363.89
358.33
358.98
345,469
-1.08(-0.30%)
May 04, 2021
364.46
364.46
355.92
360.05
752,349
-7.45(-2.03%)
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
.