Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 ETF Vanguard (NY: VOO )

467.21 +4.63 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 164.69 165.04 162.91 163.58 2,927,273 -1.64(-0.99%)
Apr 29, 2015 165.05 165.77 164.47 165.23 1,645,897 -0.68(-0.41%)
Apr 28, 2015 165.35 165.94 164.30 165.90 1,289,472 +0.51(+0.31%)
Apr 27, 2015 166.60 166.70 165.21 165.39 1,049,338 -0.66(-0.40%)
Apr 24, 2015 166.08 166.31 165.65 166.05 1,142,812 +0.33(+0.20%)
Apr 23, 2015 164.91 166.29 164.78 165.71 1,117,136 +0.43(+0.26%)
Apr 22, 2015 164.77 165.45 163.93 165.29 1,314,664 +0.81(+0.49%)
Apr 21, 2015 164.64 165.43 164.18 164.47 1,272,763 -0.16(-0.10%)
Apr 20, 2015 164.07 164.95 163.97 164.64 1,670,709 +1.49(+0.91%)
Apr 17, 2015 163.95 164.16 162.43 163.15 2,405,676 -1.92(-1.16%)
Apr 16, 2015 164.82 165.53 164.61 165.06 961,758 -0.06(-0.04%)
Apr 15, 2015 164.81 165.57 164.74 165.12 1,092,195 +0.75(+0.46%)
Apr 14, 2015 163.86 164.54 163.30 164.37 3,093,233 +0.30(+0.18%)
Apr 13, 2015 164.66 165.24 164.01 164.07 1,434,322 -0.74(-0.45%)
Apr 10, 2015 164.13 164.84 163.96 164.81 1,234,645 +0.90(+0.55%)
Apr 09, 2015 163.03 164.10 162.61 163.92 928,454 +0.71(+0.44%)
Apr 08, 2015 162.85 163.55 162.47 163.21 1,649,580 +0.59(+0.36%)
Apr 07, 2015 163.05 163.78 162.62 162.62 1,602,033 -0.44(-0.27%)
Apr 06, 2015 161.13 163.53 161.01 163.05 1,451,508 +1.14(+0.70%)
Apr 02, 2015 161.33 161.91 161.91 161.91 2,106,879 +0.48(+0.30%)
Apr 01, 2015 161.93 161.93 160.47 161.43 3,948,441 -0.52(-0.32%)
Mar 31, 2015 162.62 164.16 161.93 161.96 3,230,296 -1.44(-0.88%)
Mar 30, 2015 162.43 163.66 162.40 163.39 1,652,594 +2.01(+1.25%)
Mar 27, 2015 160.96 161.60 160.78 161.38 2,145,971 +0.33(+0.21%)
Mar 26, 2015 160.83 161.91 160.20 161.05 2,226,871 -0.40(-0.25%)
Mar 25, 2015 164.04 164.24 161.42 161.45 1,421,378 -2.39(-1.46%)
Mar 24, 2015 164.68 165.08 163.78 163.84 1,854,737 -0.96(-0.58%)
Mar 23, 2015 165.08 165.63 164.77 164.80 824,258 -1.14(-0.69%)
Mar 20, 2015 165.37 166.40 165.32 165.94 1,577,250 +1.49(+0.91%)
Mar 19, 2015 164.83 165.08 164.13 164.45 1,602,761 -0.76(-0.46%)
Mar 18, 2015 162.79 165.86 162.20 165.21 2,672,188 +1.94(+1.19%)
Mar 17, 2015 163.05 163.61 162.50 163.27 1,706,682 -0.56(-0.34%)
Mar 16, 2015 162.29 163.82 162.26 163.82 1,231,475 +2.21(+1.37%)
Mar 13, 2015 162.37 162.46 160.60 161.61 2,093,720 -0.99(-0.61%)
Mar 12, 2015 161.11 162.64 161.10 162.61 3,092,105 +2.07(+1.29%)
Mar 11, 2015 161.15 161.33 160.47 160.53 2,169,925 -0.38(-0.23%)
Mar 10, 2015 162.27 162.33 160.90 160.91 2,792,571 -2.69(-1.64%)
Mar 09, 2015 163.09 163.90 163.00 163.60 1,322,461 +0.69(+0.43%)
Mar 06, 2015 164.35 164.82 162.59 162.91 2,121,053 -2.34(-1.41%)
Mar 05, 2015 165.34 165.49 164.76 165.24 1,326,905 +0.18(+0.11%)
Mar 04, 2015 165.21 165.25 164.27 165.06 1,749,415 -0.69(-0.42%)
Mar 03, 2015 166.03 166.08 165.35 165.76 1,621,489 -0.71(-0.43%)
Mar 02, 2015 165.47 166.47 165.47 166.47 1,187,562 +1.09(+0.66%)
Feb 27, 2015 165.87 166.11 165.37 165.38 1,129,225 -0.57(-0.35%)
Feb 26, 2015 166.06 166.19 165.39 165.95 1,161,442 -0.19(-0.11%)
Feb 25, 2015 166.19 166.62 165.82 166.14 2,317,223 -0.18(-0.11%)
Feb 24, 2015 165.80 166.48 165.58 166.32 1,453,398 +0.49(+0.29%)
Feb 23, 2015 165.63 165.83 165.24 165.83 1,749,651 -0.04(-0.03%)
Feb 20, 2015 164.46 165.91 163.88 165.88 1,605,075 +1.00(+0.61%)
Feb 19, 2015 164.43 165.18 164.26 164.88 1,188,730 -0.11(-0.07%)
Feb 18, 2015 164.59 165.02 164.35 164.99 2,176,265 +0.03(+0.02%)
Feb 17, 2015 164.41 165.11 164.17 164.95 1,986,406 +0.26(+0.16%)
Feb 13, 2015 164.11 164.69 164.69 164.69 1,253,380 +0.72(+0.44%)
Feb 12, 2015 163.24 164.05 163.04 163.97 2,346,375 +1.51(+0.93%)
Feb 11, 2015 162.22 162.84 161.60 162.46 2,037,243 +0.11(+0.07%)
Feb 10, 2015 161.63 162.58 160.80 162.35 2,100,460 +1.71(+1.07%)
Feb 09, 2015 160.77 161.43 160.26 160.64 2,674,393 -0.74(-0.46%)
Feb 06, 2015 162.20 162.68 160.88 161.37 1,699,414 -0.45(-0.28%)
Feb 05, 2015 160.84 161.95 160.80 161.83 1,207,654 +1.63(+1.02%)
Feb 04, 2015 160.10 161.23 159.77 160.20 2,174,285 -0.55(-0.34%)
Feb 03, 2015 159.33 160.81 159.04 160.75 1,676,229 +2.31(+1.46%)
Feb 02, 2015 157.08 158.58 155.34 158.44 3,969,389 +1.80(+1.15%)
Jan 30, 2015 157.47 158.69 156.33 156.64 2,689,779 -1.95(-1.23%)
Jan 29, 2015 157.28 158.81 155.97 158.59 5,067,901 +1.52(+0.97%)
Jan 28, 2015 160.30 160.35 156.95 157.07 2,954,832 -2.10(-1.32%)
Jan 27, 2015 159.34 160.23 158.38 159.17 2,311,893 -2.11(-1.31%)
Jan 26, 2015 160.75 161.37 160.02 161.28 2,357,437 +0.32(+0.20%)
Jan 23, 2015 161.54 161.80 160.75 160.96 3,632,876 -0.89(-0.55%)
Jan 22, 2015 160.15 161.91 158.88 161.85 7,096,168 +2.44(+1.53%)
Jan 21, 2015 158.16 159.85 157.76 159.41 1,853,170 +0.83(+0.52%)
Jan 20, 2015 158.89 159.13 157.15 158.58 1,913,100 +0.39(+0.25%)
Jan 16, 2015 156.06 158.43 155.87 158.19 1,720,545 +1.94(+1.24%)
Jan 15, 2015 158.26 158.57 156.13 156.25 2,267,136 -1.47(-0.93%)
Jan 14, 2015 156.74 157.85 155.89 157.73 6,093,758 -0.93(-0.59%)
Jan 13, 2015 160.26 161.28 157.42 158.66 2,521,497 -0.42(-0.26%)
Jan 12, 2015 160.47 160.59 158.52 159.08 2,158,337 -1.19(-0.74%)
Jan 09, 2015 162.04 162.08 159.77 160.27 2,950,010 -1.36(-0.84%)
Jan 08, 2015 160.18 161.83 160.13 161.63 2,032,509 +2.79(+1.76%)
Jan 07, 2015 158.13 159.14 157.70 158.84 2,693,385 +1.96(+1.25%)
Jan 06, 2015 158.68 159.11 156.10 156.88 2,622,956 -1.56(-0.98%)
Jan 05, 2015 160.30 160.42 158.07 158.44 3,194,707 -2.83(-1.76%)
Jan 02, 2015 162.03 162.40 160.30 161.27 2,178,708 +0.00(+0.00%)
Dec 31, 2014 163.28 161.27 161.27 161.27 1,595,550 -1.70(-1.04%)
Dec 30, 2014 163.45 163.57 162.90 162.97 3,766,682 -0.89(-0.54%)
Dec 29, 2014 163.47 164.04 163.41 163.86 1,025,562 +0.23(+0.14%)
Dec 26, 2014 163.55 163.94 163.49 163.62 759,737 +0.53(+0.32%)
Dec 24, 2014 163.33 163.09 163.09 163.09 1,112,843 -0.02(-0.01%)
Dec 23, 2014 163.45 163.47 162.90 163.11 2,250,931 +0.25(+0.15%)
Dec 22, 2014 162.27 162.86 162.08 162.86 3,511,391 +0.72(+0.44%)
Dec 19, 2014 162.03 162.75 161.43 162.15 2,103,754 +0.75(+0.46%)
Dec 18, 2014 159.85 161.43 159.21 161.40 4,462,809 +2.89(+1.82%)
Dec 17, 2014 155.77 158.83 155.66 158.51 6,528,696 +3.13(+2.02%)
Dec 16, 2014 155.88 158.82 155.31 155.38 4,482,534 -1.21(-0.77%)
Dec 15, 2014 158.58 158.98 156.02 156.59 3,272,626 -1.10(-0.70%)
Dec 12, 2014 159.22 159.99 157.65 157.69 3,054,174 -2.60(-1.62%)
Dec 11, 2014 160.06 161.84 159.91 160.29 2,304,240 +0.75(+0.47%)
Dec 10, 2014 161.66 161.67 159.30 159.54 2,043,793 -2.54(-1.57%)
Dec 09, 2014 160.44 162.19 160.06 162.09 2,059,529 -0.13(-0.08%)
Dec 08, 2014 162.94 163.35 161.66 162.21 1,784,707 -1.11(-0.68%)
Dec 05, 2014 163.20 163.48 162.94 163.33 2,588,629 +0.29(+0.18%)
Dec 04, 2014 162.94 163.49 162.27 163.03 1,837,161 -0.16(-0.10%)
Dec 03, 2014 162.73 163.39 162.62 163.20 2,616,934 +0.62(+0.38%)
Dec 02, 2014 161.54 162.75 161.54 162.57 1,690,168 +1.02(+0.63%)
Dec 01, 2014 162.03 162.12 161.24 161.55 2,434,144 -1.11(-0.68%)
Nov 28, 2014 162.90 163.18 162.43 162.67 502,605 -0.35(-0.22%)
Nov 26, 2014 162.73 163.02 163.02 163.02 963,078 +0.38(+0.23%)
Nov 25, 2014 162.93 163.12 162.35 162.64 2,028,898 -0.05(-0.03%)
Nov 24, 2014 162.66 162.82 162.44 162.69 1,595,657 +0.42(+0.26%)
Nov 21, 2014 163.01 163.05 161.74 162.27 1,853,058 +0.91(+0.56%)
Nov 20, 2014 160.32 161.48 160.32 161.37 1,012,580 +0.29(+0.18%)
Nov 19, 2014 161.14 161.34 160.39 161.07 2,197,024 -0.29(-0.18%)
Nov 18, 2014 160.48 161.63 160.48 161.37 1,463,258 +0.93(+0.58%)
Nov 17, 2014 160.01 160.58 159.87 160.44 682,946 +0.09(+0.05%)
Nov 14, 2014 160.24 160.53 159.94 160.35 1,710,908 +0.06(+0.04%)
Nov 13, 2014 160.28 160.79 159.54 160.30 1,359,312 +0.15(+0.09%)
Nov 12, 2014 159.64 160.31 159.61 160.15 3,204,297 -0.13(-0.08%)
Nov 11, 2014 160.19 160.36 159.88 160.28 1,205,150 +0.15(+0.10%)
Nov 10, 2014 159.63 160.16 159.45 160.12 2,191,902 +0.48(+0.30%)
Nov 07, 2014 159.51 159.80 159.05 159.65 1,631,334 +0.14(+0.09%)
Nov 06, 2014 158.85 159.54 158.28 159.51 2,054,411 +0.64(+0.40%)
Nov 05, 2014 158.99 159.03 158.14 158.87 2,133,784 +1.04(+0.66%)
Nov 04, 2014 157.98 158.23 157.03 157.83 1,915,200 -0.56(-0.36%)
Nov 03, 2014 158.53 158.89 158.02 158.40 2,651,842 +0.09(+0.06%)
Oct 31, 2014 158.38 158.40 157.59 158.30 2,273,413 +1.77(+1.13%)
Oct 30, 2014 155.08 156.93 154.98 156.53 1,856,123 +0.98(+0.63%)
Oct 29, 2014 155.82 155.94 154.48 155.54 1,869,952 -0.18(-0.12%)
Oct 28, 2014 154.50 155.74 154.42 155.72 1,553,948 +1.77(+1.15%)
Oct 27, 2014 153.66 154.15 154.15 153.95 1,724,301 -0.20(-0.13%)
Oct 24, 2014 153.25 154.23 152.68 154.15 1,346,463 +1.15(+0.75%)
Oct 23, 2014 152.75 153.95 152.58 153.00 2,117,304 +1.74(+1.15%)
Oct 22, 2014 152.62 152.99 151.18 151.26 2,773,619 -1.04(-0.68%)
Oct 21, 2014 150.47 152.40 150.31 152.30 3,369,406 +2.90(+1.94%)
Oct 20, 2014 147.69 149.46 147.62 149.40 1,613,522 +1.46(+0.98%)
Oct 17, 2014 147.86 148.92 147.27 147.94 2,639,519 +1.81(+1.24%)
Oct 16, 2014 143.65 147.19 143.53 146.14 5,201,635 -0.09(-0.06%)
Oct 15, 2014 147.33 146.63 142.82 146.23 6,379,151 -1.10(-0.74%)
Oct 14, 2014 147.86 148.96 146.81 147.33 2,841,006 +0.24(+0.16%)
Oct 13, 2014 149.48 150.01 147.00 147.09 2,464,005 -2.46(-1.64%)
Oct 10, 2014 151.21 151.98 149.51 149.54 2,885,497 -1.69(-1.12%)
Oct 09, 2014 154.08 154.27 151.17 151.24 1,668,880 -3.12(-2.02%)
Oct 08, 2014 151.79 154.54 150.98 154.35 2,216,708 +2.65(+1.75%)
Oct 07, 2014 153.27 153.61 151.68 151.70 1,087,385 -2.36(-1.53%)
Oct 06, 2014 154.89 155.09 153.53 154.06 1,526,817 -0.19(-0.12%)
Oct 03, 2014 153.64 154.55 153.12 154.25 1,422,195 +1.70(+1.12%)
Oct 02, 2014 152.41 153.08 151.00 152.55 1,476,382 -0.01(-0.01%)
Oct 01, 2014 154.37 154.44 152.21 152.56 2,780,689 -2.03(-1.31%)
Sep 30, 2014 155.19 155.63 154.33 154.59 897,383 -0.47(-0.30%)
Sep 29, 2014 154.02 155.32 153.88 155.06 1,732,316 -0.31(-0.20%)
Sep 26, 2014 154.39 155.69 154.19 155.37 1,071,118 +1.24(+0.81%)
Sep 25, 2014 156.22 156.24 154.07 154.12 1,872,649 -2.52(-1.61%)
Sep 24, 2014 155.47 156.71 155.04 156.64 1,131,400 +1.25(+0.80%)
Sep 23, 2014 155.75 156.39 155.37 155.39 878,751 -0.88(-0.56%)
Sep 22, 2014 157.25 157.28 155.99 156.27 977,492 -1.97(-1.24%)
Sep 19, 2014 158.91 159.04 158.00 158.24 1,126,177 -0.15(-0.10%)
Sep 18, 2014 158.06 158.41 157.87 158.40 864,493 +0.82(+0.52%)
Sep 17, 2014 157.60 158.29 156.82 157.57 1,139,027 +0.22(+0.14%)
Sep 16, 2014 155.89 157.61 155.83 157.35 660,132 +1.16(+0.75%)
Sep 15, 2014 156.34 156.43 155.70 156.19 1,193,545 -0.10(-0.07%)
Sep 12, 2014 157.07 157.09 155.86 156.29 845,815 -0.93(-0.59%)
Sep 11, 2014 156.44 157.24 156.31 157.22 614,084 +0.15(+0.09%)
Sep 10, 2014 156.56 157.12 156.03 157.08 992,695 +0.62(+0.39%)
Sep 09, 2014 157.32 157.40 156.14 156.46 601,953 -1.02(-0.65%)
Sep 08, 2014 157.71 157.90 156.99 157.48 742,878 -0.40(-0.26%)
Sep 05, 2014 157.10 157.91 156.55 157.88 586,767 +0.75(+0.48%)
Sep 04, 2014 157.61 158.21 156.74 157.13 626,983 -0.26(-0.16%)
Sep 03, 2014 158.06 158.09 157.15 157.38 733,181 -0.07(-0.04%)
Sep 02, 2014 157.76 157.76 156.88 157.45 646,908 -0.04(-0.03%)
Aug 29, 2014 157.36 157.50 157.50 157.50 721,023 +0.39(+0.25%)
Aug 28, 2014 156.67 157.18 156.52 157.11 523,045 -0.12(-0.08%)
Aug 27, 2014 157.34 157.40 156.94 157.23 703,939 -0.03(-0.02%)
Aug 26, 2014 157.26 157.62 157.21 157.26 875,565 +0.13(+0.08%)
Aug 25, 2014 157.11 157.38 156.88 157.13 1,281,802 +0.81(+0.52%)
Aug 22, 2014 156.48 156.72 156.00 156.31 766,912 -0.25(-0.16%)
Aug 21, 2014 156.29 156.79 156.21 156.56 883,870 +0.44(+0.29%)
Aug 20, 2014 155.50 156.31 155.50 156.12 1,761,449 +0.43(+0.27%)
Aug 19, 2014 155.28 155.82 155.13 155.69 681,082 +0.82(+0.53%)
Aug 18, 2014 154.47 154.96 154.37 154.87 1,213,950 +1.28(+0.83%)
Aug 15, 2014 154.21 154.30 152.58 153.59 1,979,572 -0.04(-0.03%)
Aug 14, 2014 153.16 153.64 153.03 153.64 983,623 +0.67(+0.44%)
Aug 13, 2014 152.50 153.08 152.26 152.97 913,102 +1.07(+0.70%)
Aug 12, 2014 151.91 152.36 151.43 151.90 600,303 -0.18(-0.12%)
Aug 11, 2014 152.26 152.77 152.03 152.08 1,391,591 +0.43(+0.28%)
Aug 08, 2014 150.22 151.44 149.89 151.65 1,413,384 +1.74(+1.16%)
Aug 07, 2014 151.43 151.55 149.54 149.91 1,784,012 -0.81(-0.54%)
Aug 06, 2014 149.97 151.36 149.96 150.72 1,385,332 +0.09(+0.06%)
Aug 05, 2014 151.55 151.92 150.14 150.63 1,461,760 -1.54(-1.01%)
Aug 04, 2014 151.35 152.46 150.72 152.17 2,584,035 +1.06(+0.70%)
Aug 01, 2014 151.10 152.04 150.36 151.11 3,969,609 -0.37(-0.24%)
Jul 31, 2014 153.53 153.65 151.48 151.48 2,835,698 -3.11(-2.01%)
Jul 30, 2014 155.12 155.31 153.96 154.59 1,318,350 +0.00(+0.00%)
Jul 29, 2014 155.54 155.70 154.57 154.59 746,452 -0.66(-0.42%)
Jul 28, 2014 155.24 155.45 154.32 155.25 567,365 +0.07(+0.04%)
Jul 25, 2014 155.49 155.60 154.89 155.18 742,635 -0.74(-0.48%)
Jul 24, 2014 156.10 156.22 155.77 155.92 625,963 +0.00(+0.00%)
Jul 23, 2014 155.79 156.07 155.49 155.92 877,062 +0.37(+0.24%)
Jul 22, 2014 155.43 155.83 155.30 155.55 1,763,372 +0.69(+0.45%)
Jul 21, 2014 154.69 155.00 154.19 154.86 1,011,684 -0.33(-0.22%)
Jul 18, 2014 154.10 155.31 154.03 155.19 667,898 +1.62(+1.05%)
Jul 17, 2014 154.90 155.47 153.39 153.58 1,289,273 -1.82(-1.17%)
Jul 16, 2014 155.49 155.59 154.95 155.40 628,927 +0.59(+0.38%)
Jul 15, 2014 155.15 155.43 154.13 154.81 1,410,020 -0.27(-0.17%)
Jul 14, 2014 155.11 155.29 154.95 155.07 576,015 +0.76(+0.49%)
Jul 11, 2014 154.03 154.39 153.66 154.31 607,972 +0.21(+0.13%)
Jul 10, 2014 153.23 154.48 153.09 154.11 717,930 -0.59(-0.38%)
Jul 09, 2014 154.39 154.83 154.08 154.70 1,086,773 +0.64(+0.42%)
Jul 08, 2014 154.74 154.78 153.65 154.06 875,458 -1.00(-0.65%)
Jul 07, 2014 155.26 155.37 154.80 155.06 1,345,375 -0.51(-0.32%)
Jul 03, 2014 155.20 155.56 155.56 155.56 383,058 +0.78(+0.50%)
Jul 02, 2014 154.65 154.96 154.57 154.78 597,474 +0.11(+0.07%)
Jul 01, 2014 153.98 155.10 153.94 154.67 1,400,646 +1.08(+0.70%)
Jun 30, 2014 153.59 153.93 153.47 153.59 1,470,584 -0.04(-0.03%)
Jun 27, 2014 153.04 153.70 152.96 153.64 1,205,955 +0.27(+0.17%)
Jun 26, 2014 153.53 153.55 152.35 153.37 790,659 -0.08(-0.05%)
Jun 25, 2014 152.49 153.64 152.48 153.45 684,609 +0.65(+0.43%)
Jun 24, 2014 153.47 154.20 152.63 152.80 457,531 -0.91(-0.59%)
Jun 23, 2014 153.82 153.85 153.46 153.70 861,753 -0.76(-0.49%)
Jun 20, 2014 154.52 154.57 154.29 154.47 969,979 +0.31(+0.20%)
Jun 19, 2014 154.12 154.26 153.66 154.16 872,509 +0.19(+0.12%)
Jun 18, 2014 152.87 154.06 152.51 153.97 583,906 +1.14(+0.75%)
Jun 17, 2014 152.22 152.95 152.05 152.83 3,422,519 +0.40(+0.26%)
Jun 16, 2014 152.10 152.72 151.94 152.43 883,947 +0.13(+0.08%)
Jun 13, 2014 152.14 152.43 151.66 152.30 854,257 +0.48(+0.32%)
Jun 12, 2014 152.73 152.81 151.50 151.82 1,041,374 -1.14(-0.74%)
Jun 11, 2014 152.92 153.07 152.58 152.96 652,027 -0.50(-0.32%)
Jun 10, 2014 153.25 153.48 152.93 153.46 1,121,315 +0.19(+0.12%)
Jun 06, 2014 152.90 153.30 152.81 153.27 685,534 +0.73(+0.48%)
Jun 05, 2014 151.72 152.69 151.20 152.54 997,151 +1.03(+0.68%)
Jun 04, 2014 150.97 151.64 150.83 151.51 1,150,491 +0.27(+0.18%)
Jun 03, 2014 150.96 151.33 150.84 151.24 1,463,707 -0.09(-0.06%)
Jun 02, 2014 151.37 151.38 150.61 151.33 1,543,097 +0.21(+0.14%)
May 30, 2014 150.79 151.25 150.64 151.13 1,021,825 +0.20(+0.13%)
May 29, 2014 150.50 150.93 150.12 150.93 632,050 +0.86(+0.57%)
May 28, 2014 150.25 150.48 149.88 150.07 1,157,557 -0.15(-0.10%)
May 27, 2014 149.88 150.27 149.80 150.23 1,039,683 +0.88(+0.59%)
May 23, 2014 148.87 149.35 149.35 149.35 717,168 +0.43(+0.29%)
May 22, 2014 148.39 148.99 148.14 148.92 865,057 +0.59(+0.40%)
May 21, 2014 147.54 148.41 147.50 148.33 1,158,068 +1.28(+0.87%)
May 20, 2014 147.97 147.99 146.73 147.05 781,948 -0.98(-0.66%)
May 19, 2014 147.22 148.18 147.07 148.03 1,082,839 +0.50(+0.34%)
May 16, 2014 147.06 147.54 146.46 147.52 817,236 +0.57(+0.39%)
May 15, 2014 148.00 148.03 146.27 146.95 3,727,926 -1.34(-0.90%)
May 14, 2014 148.87 148.92 148.09 148.29 1,560,367 -0.72(-0.48%)
May 13, 2014 149.02 149.36 148.85 149.00 1,162,185 +0.14(+0.09%)
May 12, 2014 148.06 148.93 148.06 148.87 911,178 +1.39(+0.95%)
May 09, 2014 147.22 147.48 146.55 147.47 1,116,095 +0.26(+0.17%)
May 08, 2014 147.20 148.26 146.75 147.22 1,624,523 -0.18(-0.12%)
May 07, 2014 147.00 147.42 145.90 147.40 1,355,867 +0.86(+0.59%)
May 06, 2014 147.46 147.56 146.47 146.53 663,192 -1.28(-0.87%)
May 05, 2014 146.80 147.85 146.39 147.81 925,940 +0.31(+0.21%)
May 02, 2014 147.71 148.31 147.28 147.51 881,757 -0.24(-0.16%)
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.