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
Consumer Disc ETF Vanguard
(NY:
VCR
)
310.11
+2.40 (+0.78%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2022
305.84
305.84
300.02
300.22
65,885
-5.88(-1.92%)
Mar 30, 2022
309.50
310.21
304.83
306.10
114,356
-5.38(-1.73%)
Mar 29, 2022
309.23
312.44
307.63
311.48
727,376
+6.03(+1.97%)
Mar 28, 2022
300.97
305.50
300.29
305.45
151,439
+6.96(+2.33%)
Mar 25, 2022
299.24
300.20
296.40
298.49
78,948
-0.70(-0.23%)
Mar 24, 2022
297.89
299.47
294.96
299.19
73,202
+2.24(+0.75%)
Mar 23, 2022
299.22
302.00
296.88
296.95
101,367
-4.57(-1.51%)
Mar 22, 2022
296.34
302.46
296.34
301.52
148,317
+6.51(+2.21%)
Mar 21, 2022
297.58
299.32
292.75
295.00
85,170
-3.00(-1.01%)
Mar 18, 2022
290.67
298.37
290.59
298.00
64,618
+6.02(+2.06%)
Mar 17, 2022
285.47
292.10
284.92
291.98
108,550
+4.87(+1.70%)
Mar 16, 2022
280.48
287.11
278.72
287.11
92,016
+9.90(+3.57%)
Mar 15, 2022
270.64
278.05
270.03
277.21
79,930
+8.64(+3.22%)
Mar 14, 2022
273.57
275.09
267.02
268.57
149,840
-4.31(-1.58%)
Mar 11, 2022
280.37
280.76
272.82
272.88
73,539
-5.25(-1.89%)
Mar 10, 2022
275.25
278.88
273.92
278.13
110,985
+2.38(+0.86%)
Mar 09, 2022
274.67
277.40
273.84
275.76
76,474
+8.03(+3.00%)
Mar 08, 2022
266.48
275.77
264.48
267.72
249,757
+1.12(+0.42%)
Mar 07, 2022
281.82
281.92
266.54
266.60
795,692
-14.31(-5.09%)
Mar 04, 2022
284.06
284.68
278.12
280.91
121,372
-5.12(-1.79%)
Mar 03, 2022
294.52
294.52
284.72
286.03
67,641
-6.81(-2.33%)
Mar 02, 2022
288.28
293.74
287.93
292.84
60,117
+6.40(+2.24%)
Mar 01, 2022
290.58
291.15
284.55
286.44
75,822
-4.64(-1.59%)
Feb 28, 2022
286.72
292.19
286.53
291.08
88,321
+1.49(+0.52%)
Feb 25, 2022
284.28
289.70
282.96
289.58
104,871
+5.93(+2.09%)
Feb 24, 2022
267.31
284.19
265.16
283.65
265,622
+6.72(+2.43%)
Feb 23, 2022
288.17
288.71
276.46
276.94
146,844
-8.67(-3.04%)
Feb 22, 2022
290.71
292.97
282.54
285.61
198,302
-8.90(-3.02%)
Feb 18, 2022
294.50
0
-2.19(-0.74%)
Feb 17, 2022
303.64
304.10
296.35
296.69
61,925
-8.25(-2.71%)
Feb 16, 2022
302.36
305.74
301.20
304.94
61,558
+0.54(+0.18%)
Feb 15, 2022
301.82
304.60
301.82
304.40
80,473
+6.70(+2.25%)
Feb 14, 2022
295.77
301.49
295.66
297.70
102,060
+1.08(+0.36%)
Feb 11, 2022
304.44
305.55
295.03
296.62
85,039
-8.23(-2.70%)
Feb 10, 2022
304.92
310.88
303.05
304.86
92,608
-5.11(-1.65%)
Feb 09, 2022
308.78
311.10
308.78
309.96
97,777
+4.26(+1.39%)
Feb 08, 2022
300.10
306.31
298.32
305.70
105,004
+5.20(+1.73%)
Feb 07, 2022
301.48
305.25
299.65
300.49
95,718
-0.38(-0.13%)
Feb 04, 2022
299.07
303.94
295.48
300.88
104,596
+8.14(+2.78%)
Feb 03, 2022
295.21
299.30
292.15
292.74
133,781
-9.57(-3.17%)
Feb 02, 2022
306.44
306.44
299.82
302.31
180,228
-1.96(-0.65%)
Feb 01, 2022
302.50
304.63
298.34
304.27
120,086
+2.36(+0.78%)
Jan 31, 2022
291.69
301.98
301.92
111,265
+11.03(+3.79%)
Jan 28, 2022
285.54
290.89
280.79
290.89
216,183
+6.15(+2.16%)
Jan 27, 2022
293.58
294.61
284.20
284.74
208,696
-6.03(-2.07%)
Jan 26, 2022
298.95
300.96
287.50
290.77
941,385
-2.36(-0.80%)
Jan 25, 2022
293.19
296.15
289.15
293.13
142,360
-5.03(-1.69%)
Jan 24, 2022
286.50
298.24
280.70
298.16
311,220
+5.28(+1.80%)
Jan 21, 2022
299.75
301.68
292.62
292.87
1,064,262
-8.32(-2.76%)
Jan 20, 2022
309.09
312.96
300.50
301.19
146,290
-6.25(-2.03%)
Jan 19, 2022
314.14
314.81
307.27
307.44
744,680
-4.95(-1.58%)
Jan 18, 2022
315.04
315.74
312.04
312.39
219,584
-6.76(-2.12%)
Jan 14, 2022
319.14
0
-2.14(-0.67%)
Jan 13, 2022
329.05
329.77
320.82
321.28
100,651
-5.90(-1.80%)
Jan 12, 2022
328.31
329.29
324.47
327.19
71,158
+1.09(+0.33%)
Jan 11, 2022
321.89
326.10
320.11
326.10
98,259
+3.95(+1.23%)
Jan 10, 2022
320.76
322.31
313.43
322.15
164,374
-2.51(-0.77%)
Jan 07, 2022
330.78
331.24
323.93
324.66
187,571
-5.44(-1.65%)
Jan 06, 2022
330.29
332.38
325.16
330.10
130,523
-0.65(-0.20%)
Jan 05, 2022
339.98
340.35
330.60
330.75
95,391
-9.72(-2.86%)
Jan 04, 2022
342.83
344.50
338.84
340.47
115,901
-1.50(-0.44%)
Jan 03, 2022
339.66
342.15
338.12
341.98
141,101
+7.43(+2.22%)
Dec 31, 2021
335.76
336.78
334.50
334.54
74,143
-0.80(-0.24%)
Dec 30, 2021
335.61
338.27
335.13
335.34
66,087
-1.38(-0.41%)
Dec 29, 2021
335.77
336.78
334.42
336.71
114,294
+1.54(+0.46%)
Dec 28, 2021
335.83
337.01
334.93
335.17
96,163
+0.11(+0.03%)
Dec 27, 2021
332.62
335.77
332.62
335.06
97,180
+3.04(+0.92%)
Dec 23, 2021
328.63
332.76
328.25
332.02
56,641
+4.17(+1.27%)
Dec 22, 2021
323.15
328.16
323.09
327.84
88,869
+4.96(+1.54%)
Dec 21, 2021
318.10
322.88
316.26
322.88
85,073
+8.68(+2.76%)
Dec 20, 2021
314.75
314.92
311.15
314.20
222,244
-6.04(-1.89%)
Dec 17, 2021
319.06
323.08
316.10
320.24
112,164
-0.87(-0.27%)
Dec 16, 2021
330.41
330.41
320.53
321.12
113,914
-7.34(-2.23%)
Dec 15, 2021
323.52
328.82
318.81
328.46
106,500
+3.87(+1.19%)
Dec 14, 2021
323.36
325.70
321.51
324.59
144,907
-1.86(-0.57%)
Dec 13, 2021
333.51
333.51
325.58
326.45
162,529
-8.08(-2.41%)
Dec 10, 2021
335.20
335.40
331.00
334.52
133,631
+1.15(+0.34%)
Dec 09, 2021
337.91
338.75
333.38
333.38
64,216
-6.07(-1.79%)
Dec 08, 2021
338.74
339.78
337.11
339.44
71,582
+1.21(+0.36%)
Dec 07, 2021
336.31
339.72
336.00
338.24
106,361
+7.40(+2.24%)
Dec 06, 2021
327.97
333.67
323.75
330.84
102,102
+4.26(+1.31%)
Dec 03, 2021
334.26
334.91
323.10
326.58
306,378
-6.81(-2.04%)
Dec 02, 2021
329.56
334.04
327.94
333.39
133,664
+5.53(+1.69%)
Dec 01, 2021
338.18
341.37
327.76
327.86
333,808
-6.94(-2.07%)
Nov 30, 2021
338.46
340.02
332.44
334.80
154,834
-4.98(-1.47%)
Nov 29, 2021
339.58
342.49
338.70
339.78
80,496
+3.42(+1.02%)
Nov 26, 2021
338.96
339.92
334.63
336.36
78,843
-8.58(-2.49%)
Nov 24, 2021
341.28
345.80
339.59
344.94
64,105
+0.08(+0.02%)
Nov 23, 2021
347.11
348.53
340.69
344.87
124,031
-2.22(-0.64%)
Nov 22, 2021
350.62
353.37
345.54
347.09
851,116
-1.47(-0.42%)
Nov 19, 2021
348.28
350.31
347.72
348.56
1,076,951
+0.22(+0.06%)
Nov 18, 2021
346.78
348.64
344.54
348.34
113,405
+3.97(+1.15%)
Nov 17, 2021
344.76
346.46
343.69
344.38
199,173
+0.50(+0.15%)
Nov 16, 2021
339.32
344.71
339.17
343.88
97,493
+4.63(+1.36%)
Nov 15, 2021
339.79
340.51
337.84
339.25
67,012
+0.27(+0.08%)
Nov 12, 2021
337.83
339.24
336.15
338.98
70,184
+1.81(+0.54%)
Nov 11, 2021
341.22
341.28
337.16
337.16
114,159
-0.84(-0.25%)
Nov 10, 2021
338.60
338.00
79,620
-3.13(-0.92%)
Nov 09, 2021
345.64
346.43
339.32
341.13
76,805
-3.25(-0.94%)
Nov 08, 2021
346.19
348.17
344.30
344.38
146,395
-4.05(-1.16%)
Nov 05, 2021
347.93
350.70
347.93
348.43
96,618
+2.70(+0.78%)
Nov 04, 2021
343.21
347.18
343.02
345.74
154,710
+4.02(+1.18%)
Nov 03, 2021
335.50
341.95
335.50
341.72
83,086
+6.31(+1.88%)
Nov 02, 2021
335.51
336.60
333.64
335.41
101,740
-2.01(-0.60%)
Nov 01, 2021
334.19
337.59
333.09
337.42
137,566
+5.34(+1.61%)
Oct 29, 2021
327.78
332.07
326.97
332.07
84,234
+0.36(+0.11%)
Oct 28, 2021
329.63
332.62
329.10
331.71
56,261
+4.58(+1.40%)
Oct 27, 2021
329.05
330.25
327.13
327.13
51,591
-0.26(-0.08%)
Oct 26, 2021
329.33
327.40
89,372
-0.35(-0.11%)
Oct 25, 2021
323.98
328.94
323.00
327.75
73,290
+5.86(+1.82%)
Oct 22, 2021
323.57
323.69
320.96
321.89
40,917
-1.95(-0.60%)
Oct 21, 2021
319.35
323.92
319.35
323.84
111,427
+4.67(+1.46%)
Oct 20, 2021
320.05
321.16
318.92
319.18
113,965
-0.41(-0.13%)
Oct 19, 2021
321.46
321.57
319.40
319.59
102,058
-0.97(-0.30%)
Oct 18, 2021
316.06
320.77
316.06
320.56
149,791
+3.85(+1.22%)
Oct 15, 2021
314.73
317.27
314.56
316.71
127,043
+4.19(+1.34%)
Oct 14, 2021
311.37
313.23
310.92
312.52
83,069
+3.40(+1.10%)
Oct 13, 2021
308.86
309.72
306.85
309.12
55,159
+1.59(+0.52%)
Oct 12, 2021
307.53
308.72
306.79
307.53
42,494
+2.01(+0.66%)
Oct 11, 2021
307.44
309.25
305.52
305.52
35,248
-1.83(-0.60%)
Oct 08, 2021
309.88
309.88
307.36
307.36
41,136
-1.73(-0.56%)
Oct 07, 2021
307.18
310.59
307.18
309.08
40,360
+4.57(+1.50%)
Oct 06, 2021
301.71
304.76
300.56
304.51
67,818
+0.55(+0.18%)
Oct 05, 2021
303.91
306.93
303.32
303.96
84,177
+0.91(+0.30%)
Oct 04, 2021
306.15
306.95
302.00
303.05
126,138
-3.07(-1.00%)
Oct 01, 2021
305.15
307.31
301.88
306.12
74,391
+2.31(+0.76%)
Sep 30, 2021
309.17
309.26
303.54
303.81
122,371
-5.45(-1.76%)
Sep 29, 2021
310.81
312.50
308.74
309.26
52,429
-0.06(-0.02%)
Sep 28, 2021
313.33
313.63
308.36
309.31
91,049
-6.39(-2.02%)
Sep 27, 2021
313.07
316.53
313.07
315.70
66,149
+1.34(+0.42%)
Sep 24, 2021
311.45
314.62
310.85
314.37
79,875
+0.74(+0.24%)
Sep 23, 2021
311.94
315.07
311.94
313.62
51,438
+3.24(+1.04%)
Sep 22, 2021
307.94
311.56
307.35
310.39
69,555
+4.35(+1.42%)
Sep 21, 2021
307.20
308.57
304.95
306.04
56,744
+0.15(+0.05%)
Sep 20, 2021
306.49
308.28
301.87
305.89
133,741
-6.64(-2.13%)
Sep 17, 2021
314.14
315.03
312.03
312.53
48,552
-1.25(-0.40%)
Sep 16, 2021
311.28
314.55
311.28
313.78
40,943
+1.63(+0.52%)
Sep 15, 2021
309.35
312.57
307.29
312.15
52,992
+2.32(+0.75%)
Sep 14, 2021
312.10
312.10
308.88
309.83
43,963
-1.27(-0.41%)
Sep 13, 2021
312.19
312.19
308.06
311.10
54,389
+0.65(+0.21%)
Sep 10, 2021
314.20
314.44
310.44
310.44
48,217
-1.86(-0.60%)
Sep 09, 2021
312.76
314.79
312.31
312.31
40,628
+0.11(+0.03%)
Sep 08, 2021
312.52
313.08
309.91
312.20
71,809
-0.48(-0.15%)
Sep 07, 2021
312.55
313.94
312.55
312.68
48,447
+0.13(+0.04%)
Sep 03, 2021
312.02
312.55
310.70
312.55
70,110
-0.19(-0.06%)
Sep 02, 2021
314.29
314.86
312.44
312.75
61,450
-0.80(-0.25%)
Sep 01, 2021
314.11
315.06
313.29
313.55
51,956
+0.53(+0.17%)
Aug 31, 2021
313.13
313.23
311.55
313.02
35,493
+0.34(+0.11%)
Aug 30, 2021
311.76
313.96
311.27
312.68
62,480
+1.52(+0.49%)
Aug 27, 2021
308.83
311.59
308.44
311.16
51,492
+3.04(+0.99%)
Aug 26, 2021
310.15
310.15
307.41
308.11
64,696
-3.08(-0.99%)
Aug 25, 2021
310.05
311.57
310.01
311.20
48,952
+1.30(+0.42%)
Aug 24, 2021
308.06
310.85
308.01
309.90
63,709
+3.29(+1.07%)
Aug 23, 2021
304.47
307.30
304.47
306.61
76,682
+3.78(+1.25%)
Aug 20, 2021
300.55
302.99
300.24
302.84
48,918
+3.00(+1.00%)
Aug 19, 2021
299.17
301.95
298.02
299.83
82,167
-2.00(-0.66%)
Aug 18, 2021
301.69
304.90
301.51
301.83
54,299
+0.05(+0.02%)
Aug 17, 2021
305.75
305.75
299.26
301.78
107,538
-7.43(-2.40%)
Aug 16, 2021
308.49
309.40
305.83
309.22
70,219
-1.28(-0.41%)
Aug 13, 2021
311.47
311.47
309.80
310.49
62,718
-1.02(-0.33%)
Aug 12, 2021
311.21
311.58
309.37
311.52
45,234
-0.16(-0.05%)
Aug 11, 2021
311.01
311.67
309.63
311.67
45,082
+1.28(+0.41%)
Aug 10, 2021
308.89
311.42
308.39
310.40
91,520
+2.09(+0.68%)
Aug 09, 2021
308.86
309.23
307.38
308.31
57,934
-0.53(-0.17%)
Aug 06, 2021
311.43
311.49
308.58
308.84
45,492
-1.84(-0.59%)
Aug 05, 2021
308.32
310.80
308.32
310.68
53,753
+3.65(+1.19%)
Aug 04, 2021
309.33
309.61
307.02
307.03
46,657
-3.09(-1.00%)
Aug 03, 2021
309.25
310.15
306.41
310.12
70,844
+2.05(+0.66%)
Aug 02, 2021
309.24
310.45
307.71
308.07
76,507
+0.78(+0.25%)
Jul 30, 2021
307.96
310.54
306.82
307.30
68,841
-6.66(-2.12%)
Jul 29, 2021
312.34
315.18
311.18
313.96
41,861
+3.04(+0.98%)
Jul 28, 2021
311.83
312.48
309.81
310.91
57,987
-0.54(-0.17%)
Jul 27, 2021
314.21
314.21
308.16
311.45
71,467
-3.45(-1.10%)
Jul 26, 2021
312.89
314.83
312.24
314.90
65,484
+2.31(+0.74%)
Jul 23, 2021
311.15
312.97
310.49
312.59
65,074
+2.79(+0.90%)
Jul 22, 2021
308.71
310.13
307.92
309.80
43,302
+0.81(+0.26%)
Jul 21, 2021
307.22
309.04
307.03
308.99
55,713
+3.16(+1.03%)
Jul 20, 2021
300.57
306.64
299.22
305.83
70,347
+6.50(+2.17%)
Jul 19, 2021
297.87
300.03
295.67
299.34
168,693
-3.26(-1.08%)
Jul 16, 2021
307.91
307.99
302.54
302.59
160,547
-4.26(-1.39%)
Jul 15, 2021
308.31
309.33
304.59
306.86
54,737
-2.04(-0.66%)
Jul 14, 2021
311.97
312.29
308.81
308.89
70,153
-1.37(-0.44%)
Jul 13, 2021
313.02
313.49
309.82
310.26
620,594
-3.74(-1.19%)
Jul 12, 2021
312.72
314.01
312.09
314.00
50,100
+1.69(+0.54%)
Jul 09, 2021
310.35
312.52
309.26
312.31
54,764
+3.63(+1.18%)
Jul 08, 2021
304.48
309.91
302.93
308.68
199,099
-1.22(-0.39%)
Jul 07, 2021
311.12
312.07
307.61
309.90
62,886
-0.55(-0.18%)
Jul 06, 2021
310.46
310.98
307.51
310.44
73,137
+0.47(+0.15%)
Jul 02, 2021
308.73
309.98
308.02
309.98
53,336
+2.26(+0.74%)
Jul 01, 2021
306.72
308.01
306.39
307.71
55,618
+1.45(+0.47%)
Jun 30, 2021
305.48
307.23
305.48
306.26
55,602
+0.60(+0.19%)
Jun 29, 2021
305.40
306.26
304.65
305.67
57,176
+0.51(+0.17%)
Jun 28, 2021
305.76
305.76
303.46
305.16
74,765
+0.17(+0.05%)
Jun 25, 2021
306.50
306.52
304.81
304.99
68,723
+1.00(+0.33%)
Jun 24, 2021
305.00
305.39
303.28
303.99
117,862
+1.20(+0.40%)
Jun 23, 2021
301.69
303.53
301.60
302.79
75,950
+1.99(+0.66%)
Jun 22, 2021
298.17
301.75
297.89
300.80
88,841
+3.05(+1.03%)
Jun 21, 2021
296.01
298.51
295.43
297.75
59,243
+2.74(+0.93%)
Jun 18, 2021
294.70
296.42
294.02
295.01
65,342
-2.10(-0.71%)
Jun 17, 2021
295.78
297.85
294.19
297.11
62,896
+0.46(+0.15%)
Jun 16, 2021
296.38
297.18
294.10
296.65
54,510
-0.03(-0.01%)
Jun 15, 2021
298.36
298.36
295.40
296.68
57,374
-1.46(-0.49%)
Jun 14, 2021
299.00
299.23
296.83
298.14
94,753
-0.67(-0.22%)
Jun 11, 2021
297.08
298.82
296.91
298.82
52,401
+2.44(+0.82%)
Jun 10, 2021
296.78
297.75
295.14
296.37
44,005
+0.36(+0.12%)
Jun 09, 2021
298.67
298.67
295.86
296.01
64,551
-1.82(-0.61%)
Jun 08, 2021
296.70
298.65
295.54
297.83
89,925
+2.78(+0.94%)
Jun 07, 2021
294.59
295.13
293.20
295.06
50,676
+0.61(+0.21%)
Jun 04, 2021
294.15
294.66
292.90
294.44
59,766
+2.08(+0.71%)
Jun 03, 2021
294.30
294.51
291.83
292.36
156,543
-3.78(-1.28%)
Jun 02, 2021
297.65
297.78
295.16
296.14
94,022
-1.16(-0.39%)
Jun 01, 2021
299.15
299.41
296.25
297.30
78,666
+0.15(+0.05%)
May 28, 2021
297.99
299.09
296.29
297.15
71,294
-0.83(-0.28%)
May 27, 2021
297.90
298.32
296.63
297.98
71,855
+1.13(+0.38%)
May 26, 2021
294.05
297.65
294.05
296.85
90,942
+3.88(+1.32%)
May 25, 2021
293.60
294.66
291.57
292.97
79,161
+0.90(+0.31%)
May 24, 2021
291.27
293.35
290.20
292.08
57,597
+2.45(+0.84%)
May 21, 2021
292.57
292.58
289.27
289.63
81,931
-0.94(-0.32%)
May 20, 2021
289.29
291.20
289.11
290.57
91,057
+2.12(+0.74%)
May 19, 2021
286.23
288.44
284.71
288.44
93,768
-2.87(-0.99%)
May 18, 2021
294.33
295.57
291.12
291.32
63,211
-2.39(-0.81%)
May 17, 2021
292.71
293.87
291.14
293.70
70,024
-0.09(-0.03%)
May 14, 2021
290.28
294.02
290.11
293.79
66,631
+6.19(+2.15%)
May 13, 2021
286.79
290.27
284.10
287.61
142,717
+2.68(+0.94%)
May 12, 2021
292.41
293.56
284.42
284.93
261,904
-10.63(-3.60%)
May 11, 2021
293.50
296.48
290.80
295.55
150,128
-3.17(-1.06%)
May 10, 2021
303.66
303.66
298.72
298.72
123,320
-5.67(-1.86%)
May 07, 2021
302.25
304.85
301.36
304.39
71,880
+3.19(+1.06%)
May 06, 2021
301.39
301.69
298.24
301.20
156,959
+0.55(+0.18%)
May 05, 2021
303.12
304.14
300.48
300.66
98,350
-1.28(-0.42%)
May 04, 2021
303.13
303.13
298.25
301.93
170,985
-3.19(-1.05%)
May 03, 2021
307.51
307.93
304.76
305.13
111,127
-0.77(-0.25%)
Apr 30, 2021
305.63
307.28
304.94
305.90
110,464
-0.16(-0.05%)
Apr 29, 2021
308.28
308.28
303.36
306.06
155,418
+0.02(+0.01%)
Apr 28, 2021
305.93
307.41
305.02
306.04
75,433
-0.07(-0.02%)
Apr 27, 2021
305.83
307.50
305.65
306.11
106,675
+0.46(+0.15%)
Apr 26, 2021
305.30
306.38
303.46
305.65
126,961
+1.43(+0.47%)
Apr 23, 2021
301.48
305.33
301.18
304.22
73,300
+3.67(+1.22%)
Apr 22, 2021
303.50
304.60
299.36
300.55
90,488
-2.53(-0.84%)
Apr 21, 2021
297.67
303.26
297.18
303.08
100,632
+4.25(+1.42%)
Apr 20, 2021
302.34
302.69
296.31
298.84
192,133
-4.43(-1.46%)
Apr 19, 2021
305.48
305.58
302.36
303.27
134,642
-3.45(-1.12%)
Apr 16, 2021
305.49
306.98
304.18
306.72
106,152
+2.27(+0.75%)
Apr 15, 2021
304.64
304.64
302.76
304.45
100,941
+2.34(+0.77%)
Apr 14, 2021
305.40
306.40
301.74
302.11
115,479
-2.51(-0.82%)
Apr 13, 2021
303.25
305.01
301.86
304.62
121,364
+2.27(+0.75%)
Apr 12, 2021
301.00
302.79
300.04
302.35
140,726
+1.38(+0.46%)
Apr 09, 2021
298.05
300.98
297.59
300.97
104,817
+3.03(+1.02%)
Apr 08, 2021
297.93
298.54
295.63
297.94
94,518
+1.53(+0.52%)
Apr 07, 2021
297.30
298.07
295.83
296.41
105,492
-0.93(-0.31%)
Apr 06, 2021
295.59
298.63
295.59
297.34
140,868
+1.52(+0.51%)
Apr 05, 2021
294.38
296.50
293.12
295.82
168,971
+5.39(+1.85%)
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
.