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
)
549.85
-0.04 (-0.01%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2018
161.29
163.74
160.92
163.60
389,586
+1.95(+1.21%)
Apr 30, 2018
162.70
163.88
161.18
161.66
539,237
-0.64(-0.40%)
Apr 27, 2018
164.55
164.66
161.46
162.30
408,528
-0.69(-0.42%)
Apr 26, 2018
161.89
163.61
161.38
162.99
362,009
+3.24(+2.03%)
Apr 25, 2018
160.36
160.43
157.72
159.75
602,736
-0.26(-0.16%)
Apr 24, 2018
163.81
164.31
158.79
160.00
676,246
-3.08(-1.89%)
Apr 23, 2018
164.46
164.89
162.34
163.09
395,038
-0.68(-0.42%)
Apr 20, 2018
165.67
165.74
163.16
163.77
871,701
-2.33(-1.40%)
Apr 19, 2018
167.06
167.09
165.49
166.09
402,411
-1.98(-1.18%)
Apr 18, 2018
168.25
168.64
166.88
168.07
422,929
-0.28(-0.17%)
Apr 17, 2018
166.41
168.86
166.11
168.35
506,746
+3.42(+2.08%)
Apr 16, 2018
164.86
165.62
163.82
164.93
363,293
+1.13(+0.69%)
Apr 13, 2018
165.45
165.64
163.05
163.79
501,960
-0.65(-0.40%)
Apr 12, 2018
163.46
165.18
163.21
164.45
321,000
+2.02(+1.25%)
Apr 11, 2018
162.11
163.91
161.61
162.42
411,903
-0.67(-0.41%)
Apr 10, 2018
161.73
163.76
160.99
163.09
663,636
+3.91(+2.46%)
Apr 09, 2018
159.27
162.33
159.05
159.18
437,174
+1.08(+0.68%)
Apr 06, 2018
160.35
161.83
157.32
158.10
522,426
-3.91(-2.42%)
Apr 05, 2018
162.77
163.18
160.93
162.02
449,979
+0.68(+0.42%)
Apr 04, 2018
156.11
161.82
155.66
161.34
614,560
+2.11(+1.32%)
Apr 03, 2018
159.07
159.64
156.77
159.23
681,314
+1.43(+0.90%)
Apr 02, 2018
161.00
161.76
155.97
157.80
1,009,832
-3.90(-2.41%)
Mar 29, 2018
161.69
161.69
161.69
0
+3.38(+2.14%)
Mar 28, 2018
159.44
160.75
157.39
158.31
897,929
-1.58(-0.99%)
Mar 27, 2018
166.63
166.66
158.69
159.89
1,048,489
-5.62(-3.39%)
Mar 26, 2018
162.61
165.66
160.41
165.51
589,206
+6.05(+3.80%)
Mar 23, 2018
163.56
164.39
159.44
159.45
852,990
-4.37(-2.67%)
Mar 22, 2018
166.16
167.24
163.74
163.82
698,528
-4.52(-2.68%)
Mar 21, 2018
168.77
170.44
167.81
168.34
518,301
-0.74(-0.44%)
Mar 20, 2018
168.45
169.62
168.10
169.08
428,071
+0.17(+0.10%)
Mar 19, 2018
170.81
170.81
167.39
168.91
791,140
-3.38(-1.96%)
Mar 16, 2018
172.79
173.32
172.05
172.29
330,917
-0.20(-0.12%)
Mar 15, 2018
172.56
173.46
171.68
172.50
411,366
+0.04(+0.02%)
Mar 14, 2018
173.24
173.45
171.58
172.46
524,310
+0.04(+0.02%)
Mar 13, 2018
175.34
175.85
171.84
172.42
885,063
-2.11(-1.21%)
Mar 12, 2018
174.48
175.17
173.90
174.53
825,226
+0.61(+0.35%)
Mar 09, 2018
171.83
173.92
171.67
173.92
711,617
+3.37(+1.98%)
Mar 08, 2018
170.44
170.86
169.57
170.55
591,936
+0.66(+0.39%)
Mar 07, 2018
170.07
169.89
690,661
+1.07(+0.63%)
Mar 06, 2018
169.12
169.49
167.94
168.82
6,955,993
+0.57(+0.34%)
Mar 05, 2018
165.66
168.79
165.34
168.26
501,463
+1.71(+1.03%)
Mar 02, 2018
162.83
166.81
162.26
166.55
695,067
+1.84(+1.12%)
Mar 01, 2018
167.82
168.36
163.30
164.71
1,340,740
-2.63(-1.57%)
Feb 28, 2018
169.30
170.15
167.34
167.34
484,273
-1.10(-0.66%)
Feb 27, 2018
170.16
170.87
168.45
168.45
1,356,545
-1.56(-0.92%)
Feb 26, 2018
168.27
170.04
168.24
170.00
1,057,029
+2.50(+1.49%)
Feb 23, 2018
165.45
167.50
165.12
167.50
418,055
+3.34(+2.03%)
Feb 22, 2018
163.71
164.16
435,413
+0.06(+0.03%)
Feb 21, 2018
165.61
167.00
164.07
164.11
547,646
-0.82(-0.50%)
Feb 20, 2018
163.62
166.18
163.51
164.93
1,716,128
+0.41(+0.25%)
Feb 16, 2018
164.52
164.52
164.52
0
-0.42(-0.25%)
Feb 15, 2018
163.34
164.94
162.07
164.94
753,447
+3.12(+1.93%)
Feb 14, 2018
157.69
162.04
157.15
161.81
659,621
+3.24(+2.04%)
Feb 13, 2018
157.12
158.89
156.78
158.58
541,086
+0.49(+0.31%)
Feb 12, 2018
156.84
159.00
155.79
158.09
795,492
+2.77(+1.79%)
Feb 09, 2018
153.91
156.26
149.06
155.31
1,350,663
+3.66(+2.41%)
Feb 08, 2018
158.77
158.91
151.55
151.65
996,299
-6.51(-4.12%)
Feb 07, 2018
159.71
161.29
158.12
158.16
1,431,896
-1.79(-1.12%)
Feb 06, 2018
153.62
160.28
152.50
159.96
1,790,052
+1.65(+1.04%)
Feb 05, 2018
160.64
163.61
155.84
158.30
1,840,502
-4.06(-2.50%)
Feb 02, 2018
165.27
165.35
162.29
162.36
819,142
-4.70(-2.81%)
Feb 01, 2018
166.44
168.24
166.34
167.06
519,945
-0.12(-0.07%)
Jan 31, 2018
166.98
167.49
166.13
167.18
873,910
+1.17(+0.70%)
Jan 30, 2018
166.16
166.99
165.69
166.01
866,096
-1.68(-1.00%)
Jan 29, 2018
168.81
168.82
167.35
167.69
612,934
-1.40(-0.83%)
Jan 26, 2018
167.53
169.09
167.27
169.09
433,591
+2.63(+1.58%)
Jan 25, 2018
167.87
167.97
166.03
166.46
739,612
-0.43(-0.26%)
Jan 24, 2018
168.66
168.94
166.18
166.89
746,498
-1.50(-0.89%)
Jan 23, 2018
167.70
168.54
167.67
168.39
565,472
+1.02(+0.61%)
Jan 22, 2018
166.01
167.37
165.59
167.37
506,512
+1.28(+0.77%)
Jan 19, 2018
165.99
166.33
165.32
166.09
475,160
+0.35(+0.21%)
Jan 18, 2018
165.44
166.15
165.07
165.74
559,095
+0.33(+0.20%)
Jan 17, 2018
163.88
165.51
163.35
165.41
497,610
+2.49(+1.53%)
Jan 16, 2018
164.72
165.24
162.45
162.92
727,156
-0.74(-0.45%)
Jan 12, 2018
163.65
163.65
163.65
0
+0.93(+0.57%)
Jan 11, 2018
162.06
162.72
161.76
162.72
489,838
+1.06(+0.65%)
Jan 10, 2018
161.74
160.84
161.66
448,597
-0.53(-0.33%)
Jan 09, 2018
162.90
162.99
161.81
162.19
611,653
-0.42(-0.26%)
Jan 08, 2018
161.93
162.78
161.64
162.61
673,797
+0.77(+0.48%)
Jan 05, 2018
160.96
161.96
160.63
161.83
786,270
+1.71(+1.07%)
Jan 04, 2018
159.96
160.57
159.69
160.12
565,679
+0.91(+0.57%)
Jan 03, 2018
157.88
159.39
157.87
159.21
741,669
+1.64(+1.04%)
Jan 02, 2018
156.15
157.58
155.79
157.57
1,210,115
+2.12(+1.37%)
Dec 29, 2017
155.44
155.44
155.44
0
-0.81(-0.52%)
Dec 28, 2017
156.60
156.60
156.02
156.26
502,388
+0.14(+0.09%)
Dec 27, 2017
155.86
156.36
155.74
156.11
296,129
+0.25(+0.16%)
Dec 26, 2017
156.03
156.03
155.19
155.87
346,516
-1.09(-0.70%)
Dec 22, 2017
157.12
157.46
156.63
156.96
287,903
-0.19(-0.12%)
Dec 21, 2017
157.86
158.12
157.01
157.15
457,519
-0.40(-0.25%)
Dec 20, 2017
158.32
158.37
156.77
157.55
619,078
-0.17(-0.11%)
Dec 19, 2017
158.33
158.35
157.27
157.72
664,921
-0.84(-0.53%)
Dec 18, 2017
158.18
158.70
158.06
158.56
476,841
+1.48(+0.94%)
Dec 15, 2017
155.78
157.33
155.31
157.08
515,089
+1.78(+1.15%)
Dec 14, 2017
155.75
156.25
155.19
155.29
321,300
-0.14(-0.09%)
Dec 13, 2017
155.83
156.18
155.28
155.44
464,594
+0.16(+0.10%)
Dec 12, 2017
155.63
156.00
154.98
155.28
353,319
-0.40(-0.25%)
Dec 11, 2017
154.43
155.73
154.43
155.67
467,090
+1.23(+0.80%)
Dec 08, 2017
154.42
155.42
154.16
154.44
501,509
+0.58(+0.38%)
Dec 07, 2017
152.87
154.13
152.87
153.86
921,439
+1.10(+0.72%)
Dec 06, 2017
151.04
153.08
150.79
152.76
1,418,867
+0.97(+0.64%)
Dec 05, 2017
151.25
153.53
150.57
151.79
1,582,463
+0.35(+0.23%)
Dec 04, 2017
155.40
155.63
151.32
151.44
860,950
-3.00(-1.94%)
Dec 01, 2017
154.49
155.21
153.10
154.44
1,202,016
-0.86(-0.55%)
Nov 30, 2017
154.80
155.73
154.04
155.30
496,954
+1.28(+0.83%)
Nov 29, 2017
157.96
158.05
152.94
154.02
941,034
-4.10(-2.59%)
Nov 28, 2017
158.03
158.32
157.25
158.12
439,114
+0.40(+0.25%)
Nov 27, 2017
157.77
158.04
157.29
157.72
346,517
-0.17(-0.11%)
Nov 24, 2017
157.33
157.97
157.22
157.89
204,260
+0.90(+0.58%)
Nov 22, 2017
157.52
157.52
156.82
156.99
376,097
-0.41(-0.26%)
Nov 21, 2017
156.28
157.43
156.18
157.41
379,473
+1.91(+1.23%)
Nov 20, 2017
155.19
155.65
155.08
155.49
394,029
+0.54(+0.35%)
Nov 17, 2017
155.62
155.64
154.79
154.95
325,843
-0.79(-0.51%)
Nov 16, 2017
154.68
156.09
154.58
155.74
645,797
+2.12(+1.38%)
Nov 15, 2017
154.05
154.22
153.13
153.62
494,664
-1.18(-0.76%)
Nov 14, 2017
154.66
154.99
153.97
154.80
568,993
-0.27(-0.18%)
Nov 13, 2017
154.61
155.16
154.37
155.07
262,462
-0.03(-0.02%)
Nov 10, 2017
154.83
155.20
154.47
155.10
311,671
+0.06(+0.04%)
Nov 09, 2017
155.26
155.36
153.42
155.04
635,313
-1.39(-0.89%)
Nov 08, 2017
155.57
156.45
155.14
156.44
312,473
+0.90(+0.58%)
Nov 07, 2017
155.81
155.81
154.91
155.53
451,638
-0.07(-0.04%)
Nov 06, 2017
155.00
155.65
154.96
155.60
465,578
+0.70(+0.45%)
Nov 03, 2017
154.55
155.04
153.53
154.90
953,760
+1.22(+0.80%)
Nov 02, 2017
153.46
153.78
152.49
153.68
347,526
+0.11(+0.07%)
Nov 01, 2017
154.35
154.45
152.73
153.56
796,872
-0.06(-0.04%)
Oct 31, 2017
153.48
153.98
152.85
153.62
761,282
+0.67(+0.44%)
Oct 30, 2017
153.36
152.14
152.95
621,537
+0.50(+0.33%)
Oct 27, 2017
151.05
152.84
150.97
152.46
798,079
+3.79(+2.55%)
Oct 26, 2017
148.78
149.14
148.42
148.66
696,399
+0.62(+0.42%)
Oct 25, 2017
148.23
148.88
146.93
148.04
638,474
-0.55(-0.37%)
Oct 24, 2017
148.33
148.81
147.91
148.59
1,639,648
+0.48(+0.32%)
Oct 23, 2017
149.09
149.09
147.92
148.11
356,568
-0.54(-0.36%)
Oct 20, 2017
148.51
148.92
148.37
148.64
342,091
+0.99(+0.67%)
Oct 19, 2017
147.34
147.66
146.44
147.66
303,712
-0.49(-0.33%)
Oct 18, 2017
148.13
148.42
147.67
148.14
273,080
+0.51(+0.34%)
Oct 17, 2017
147.66
147.69
147.29
147.64
368,321
-0.08(-0.05%)
Oct 16, 2017
147.66
147.84
147.24
147.71
292,595
+0.40(+0.27%)
Oct 13, 2017
147.28
147.63
146.90
147.32
322,070
+0.67(+0.46%)
Oct 12, 2017
146.45
147.16
146.38
146.65
700,194
+0.11(+0.08%)
Oct 11, 2017
145.85
146.57
145.78
146.53
293,880
+0.59(+0.41%)
Oct 10, 2017
146.33
146.76
145.25
145.94
260,108
+0.09(+0.06%)
Oct 09, 2017
145.81
146.21
145.66
145.85
328,237
+0.32(+0.22%)
Oct 06, 2017
144.78
145.58
144.68
145.53
310,028
+0.44(+0.31%)
Oct 05, 2017
144.33
145.17
144.06
145.09
294,761
+1.36(+0.94%)
Oct 04, 2017
143.60
143.94
143.11
143.73
376,157
-0.09(-0.06%)
Oct 03, 2017
143.69
143.87
143.45
143.81
434,518
+0.37(+0.26%)
Oct 02, 2017
143.44
143.83
142.68
143.45
543,393
+0.41(+0.28%)
Sep 29, 2017
142.44
143.20
142.24
143.04
838,451
+0.89(+0.63%)
Sep 28, 2017
141.74
142.18
141.34
142.15
285,337
+0.21(+0.15%)
Sep 27, 2017
142.41
140.94
141.94
404,086
+1.70(+1.21%)
Sep 26, 2017
140.51
140.91
139.81
140.24
521,092
+0.46(+0.33%)
Sep 25, 2017
141.31
141.31
139.11
139.78
773,429
-1.93(-1.36%)
Sep 22, 2017
141.09
141.88
141.04
141.71
277,239
+0.11(+0.08%)
Sep 21, 2017
142.26
142.26
141.08
141.60
266,434
-0.80(-0.56%)
Sep 20, 2017
143.06
143.06
141.36
142.40
615,590
-0.71(-0.50%)
Sep 19, 2017
142.95
143.34
142.52
143.11
534,073
+0.49(+0.34%)
Sep 18, 2017
142.70
143.24
142.18
142.62
427,820
+0.15(+0.11%)
Sep 15, 2017
141.94
142.67
141.63
142.47
239,997
+0.40(+0.28%)
Sep 14, 2017
141.99
142.62
141.62
142.07
246,300
-0.38(-0.27%)
Sep 13, 2017
142.52
142.52
142.03
142.45
462,984
-0.26(-0.18%)
Sep 12, 2017
142.93
142.99
142.09
142.72
249,281
+0.25(+0.18%)
Sep 11, 2017
141.51
142.55
141.50
142.46
240,116
+2.10(+1.50%)
Sep 08, 2017
141.38
141.38
140.27
140.36
223,511
-1.13(-0.80%)
Sep 07, 2017
141.13
141.68
140.81
141.49
292,457
+0.66(+0.47%)
Sep 06, 2017
141.10
141.25
140.05
140.83
280,826
+0.22(+0.15%)
Sep 05, 2017
141.25
141.71
139.57
140.62
1,040,479
-1.20(-0.85%)
Sep 01, 2017
142.23
142.39
141.59
141.82
315,027
-0.10(-0.07%)
Aug 31, 2017
141.21
142.12
141.06
141.92
310,630
+1.04(+0.74%)
Aug 30, 2017
139.79
140.93
139.64
140.88
330,625
+1.29(+0.93%)
Aug 29, 2017
137.83
139.81
137.68
139.58
842,207
+0.56(+0.41%)
Aug 28, 2017
139.05
139.22
138.55
139.02
241,026
+0.36(+0.26%)
Aug 25, 2017
139.25
139.61
138.43
138.66
234,760
-0.09(-0.07%)
Aug 24, 2017
139.21
139.33
138.03
138.76
296,571
-0.02(-0.01%)
Aug 23, 2017
138.38
139.12
138.15
138.78
284,605
-0.25(-0.18%)
Aug 22, 2017
137.74
139.17
137.70
139.03
342,167
+2.02(+1.47%)
Aug 21, 2017
137.20
137.32
136.06
137.01
750,120
-0.16(-0.12%)
Aug 18, 2017
137.18
138.04
136.60
137.17
336,641
-0.04(-0.03%)
Aug 17, 2017
139.35
139.68
137.21
137.21
454,511
-2.78(-1.98%)
Aug 16, 2017
139.84
140.53
139.50
139.99
284,003
+0.48(+0.34%)
Aug 15, 2017
139.56
139.73
139.07
139.51
278,707
+0.27(+0.20%)
Aug 14, 2017
138.22
139.37
138.12
139.24
310,801
+2.22(+1.62%)
Aug 11, 2017
136.03
137.35
136.01
137.02
427,914
+1.07(+0.79%)
Aug 10, 2017
138.15
138.34
135.87
135.95
537,917
-2.96(-2.13%)
Aug 09, 2017
138.10
138.99
138.01
138.91
397,108
-0.13(-0.09%)
Aug 08, 2017
138.98
140.16
138.69
139.04
324,300
-0.18(-0.13%)
Aug 07, 2017
138.59
139.26
138.52
139.22
252,596
+0.84(+0.61%)
Aug 04, 2017
138.47
138.83
138.25
138.37
261,669
+0.20(+0.14%)
Aug 03, 2017
138.69
138.71
137.87
138.18
280,752
-0.38(-0.28%)
Aug 02, 2017
139.65
139.65
137.58
138.56
489,957
+0.19(+0.14%)
Aug 01, 2017
138.18
138.40
137.83
138.37
509,024
+0.73(+0.53%)
Jul 31, 2017
138.63
138.87
137.42
137.64
1,034,065
-0.69(-0.50%)
Jul 28, 2017
137.83
138.64
137.72
138.33
422,660
-0.20(-0.14%)
Jul 27, 2017
140.57
140.57
136.81
138.53
571,424
-1.27(-0.91%)
Jul 26, 2017
139.97
140.04
139.33
139.80
352,156
+0.25(+0.18%)
Jul 25, 2017
139.26
139.81
138.80
139.54
345,791
-0.17(-0.12%)
Jul 24, 2017
139.20
139.84
138.93
139.71
373,173
+0.55(+0.40%)
Jul 21, 2017
138.92
139.29
138.66
139.16
716,123
-0.30(-0.22%)
Jul 20, 2017
139.71
139.71
138.72
139.46
307,588
+0.13(+0.09%)
Jul 19, 2017
138.77
139.49
138.66
139.33
362,561
+0.84(+0.60%)
Jul 18, 2017
137.66
138.49
137.12
138.49
382,356
+0.66(+0.48%)
Jul 17, 2017
137.95
138.18
137.49
137.84
801,769
+0.08(+0.06%)
Jul 14, 2017
137.16
137.92
136.92
137.75
399,171
+1.12(+0.82%)
Jul 13, 2017
136.52
137.08
136.26
136.64
398,450
+0.33(+0.24%)
Jul 12, 2017
135.52
136.41
135.36
136.31
586,066
+1.84(+1.37%)
Jul 11, 2017
133.83
134.61
133.45
134.47
383,558
+0.52(+0.39%)
Jul 10, 2017
133.00
134.30
132.77
133.95
413,318
+0.97(+0.73%)
Jul 07, 2017
131.69
133.44
131.69
132.99
326,590
+1.72(+1.31%)
Jul 06, 2017
131.50
131.96
130.85
131.27
408,265
-1.19(-0.90%)
Jul 05, 2017
131.54
132.72
131.19
132.46
427,368
+1.35(+1.03%)
Jul 03, 2017
132.87
132.99
130.94
131.11
447,809
-1.07(-0.81%)
Jun 30, 2017
132.82
133.12
132.05
132.18
416,760
-0.18(-0.13%)
Jun 29, 2017
134.17
134.17
131.16
132.36
704,153
-2.38(-1.77%)
Jun 28, 2017
133.48
134.95
132.61
134.74
662,324
+1.73(+1.30%)
Jun 27, 2017
134.84
134.93
133.01
133.01
607,953
-2.27(-1.68%)
Jun 26, 2017
136.87
137.17
135.16
135.28
459,597
-0.73(-0.54%)
Jun 23, 2017
134.97
136.44
134.74
136.01
505,721
+0.89(+0.66%)
Jun 22, 2017
135.41
135.50
134.50
135.12
274,792
+0.21(+0.15%)
Jun 21, 2017
134.40
134.95
134.13
134.92
293,136
+0.91(+0.68%)
Jun 20, 2017
135.07
135.24
133.99
134.01
629,687
-1.12(-0.83%)
Jun 19, 2017
134.11
135.20
133.96
135.13
457,419
+2.14(+1.61%)
Jun 16, 2017
133.07
133.30
132.37
132.99
701,583
-0.22(-0.16%)
Jun 15, 2017
132.31
133.36
131.55
133.20
557,495
-0.63(-0.47%)
Jun 14, 2017
135.22
135.24
132.75
133.83
514,133
-0.78(-0.58%)
Jun 13, 2017
134.42
135.08
133.50
134.61
566,520
+1.16(+0.87%)
Jun 12, 2017
133.14
133.76
131.02
133.45
1,433,526
-1.02(-0.76%)
Jun 09, 2017
138.52
138.74
132.48
134.47
1,900,866
-3.84(-2.77%)
Jun 08, 2017
138.10
138.39
137.38
138.30
409,925
+0.55(+0.40%)
Jun 07, 2017
137.83
138.04
137.08
137.75
472,563
+0.30(+0.22%)
Jun 06, 2017
137.52
138.13
137.24
137.45
368,104
-0.22(-0.16%)
Jun 05, 2017
137.54
138.10
137.37
137.68
358,290
+0.15(+0.11%)
Jun 02, 2017
136.73
137.61
136.25
137.53
338,380
+1.24(+0.91%)
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
.