Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

480.70 -0.06 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 165.07 165.23 163.99 163.99 2,337,504 -0.84(-0.51%)
Oct 29, 2015 164.40 165.10 164.27 164.82 2,067,269 -0.06(-0.04%)
Oct 28, 2015 163.37 164.88 162.70 164.88 2,616,785 +1.89(+1.16%)
Oct 27, 2015 162.71 163.30 162.34 162.99 1,676,126 -0.32(-0.19%)
Oct 26, 2015 163.60 163.61 162.98 163.31 1,336,867 -0.39(-0.24%)
Oct 23, 2015 163.51 164.05 162.77 163.69 1,887,531 +1.76(+1.09%)
Oct 22, 2015 160.08 162.12 160.04 161.93 1,741,070 +2.75(+1.73%)
Oct 21, 2015 160.74 160.76 159.08 159.18 1,809,151 -1.04(-0.65%)
Oct 20, 2015 160.08 160.81 159.81 160.22 1,337,723 -0.21(-0.13%)
Oct 19, 2015 159.77 160.43 159.47 160.43 893,487 +0.19(+0.12%)
Oct 16, 2015 160.00 160.36 159.31 160.24 1,442,373 +0.64(+0.40%)
Oct 15, 2015 157.83 159.63 157.50 159.59 2,931,231 +2.36(+1.50%)
Oct 14, 2015 157.87 158.46 156.96 157.23 1,375,864 -0.74(-0.47%)
Oct 13, 2015 158.33 159.47 157.82 157.97 1,187,875 -1.06(-0.67%)
Oct 12, 2015 158.93 159.14 158.50 159.03 1,028,506 +0.19(+0.12%)
Oct 09, 2015 158.91 159.27 158.26 158.84 1,918,565 +0.09(+0.05%)
Oct 08, 2015 157.00 159.01 156.69 158.76 3,613,410 +1.39(+0.88%)
Oct 07, 2015 156.97 157.65 155.80 157.37 1,968,269 +1.31(+0.84%)
Oct 06, 2015 156.52 156.97 155.41 156.06 1,540,105 -0.52(-0.34%)
Oct 05, 2015 155.02 156.78 154.90 156.59 2,381,174 +2.76(+1.80%)
Oct 02, 2015 149.74 153.82 149.18 153.82 2,680,997 +2.19(+1.45%)
Oct 01, 2015 151.43 151.83 149.74 151.63 4,588,210 +0.42(+0.28%)
Sep 30, 2015 150.22 151.32 149.45 151.21 4,791,636 +2.85(+1.92%)
Sep 29, 2015 148.59 149.67 147.47 148.36 3,741,081 +0.08(+0.05%)
Sep 28, 2015 151.34 151.35 148.03 148.28 4,337,729 -3.83(-2.52%)
Sep 25, 2015 153.59 153.79 151.31 152.11 3,993,055 -0.10(-0.07%)
Sep 24, 2015 151.50 152.59 150.33 152.22 2,976,727 -0.47(-0.31%)
Sep 23, 2015 153.17 153.57 152.19 152.69 1,940,890 -0.28(-0.18%)
Sep 22, 2015 153.01 153.39 151.92 152.96 2,869,621 -2.02(-1.31%)
Sep 21, 2015 155.03 155.93 153.99 154.99 1,705,389 +0.79(+0.52%)
Sep 18, 2015 154.43 155.83 153.82 154.19 3,744,352 -2.53(-1.62%)
Sep 17, 2015 156.99 159.21 156.43 156.73 3,628,736 -0.41(-0.26%)
Sep 16, 2015 156.08 157.26 155.72 157.14 2,451,940 +1.36(+0.87%)
Sep 15, 2015 154.27 156.15 153.88 155.78 1,917,655 +2.00(+1.30%)
Sep 14, 2015 154.58 154.58 153.38 153.77 1,057,614 -0.58(-0.38%)
Sep 11, 2015 153.30 154.44 152.65 154.35 2,552,507 +0.64(+0.42%)
Sep 10, 2015 152.58 154.75 152.43 153.71 2,072,925 +0.86(+0.56%)
Sep 09, 2015 156.48 156.52 152.51 152.86 2,483,096 -2.09(-1.35%)
Sep 08, 2015 153.80 155.06 153.16 154.95 2,626,544 +3.87(+2.56%)
Sep 04, 2015 151.41 151.08 151.08 151.08 2,707,576 -2.38(-1.55%)
Sep 03, 2015 154.05 155.40 152.98 153.46 2,827,286 +0.13(+0.08%)
Sep 02, 2015 152.78 153.34 151.00 153.33 2,831,768 +3.03(+2.02%)
Sep 01, 2015 151.61 152.80 149.66 150.30 9,966,937 -4.73(-3.05%)
Aug 31, 2015 155.52 156.25 154.59 155.03 2,245,066 -1.38(-0.88%)
Aug 28, 2015 155.77 156.81 155.31 156.41 3,440,359 +0.00(+0.00%)
Aug 27, 2015 154.77 156.48 153.18 156.41 8,374,260 +3.73(+2.44%)
Aug 26, 2015 150.85 152.81 147.81 152.68 8,276,900 +5.83(+3.97%)
Aug 25, 2015 153.36 153.91 146.69 146.85 9,498,346 -1.81(-1.21%)
Aug 24, 2015 147.23 153.69 143.88 148.65 14,398,189 -6.32(-4.08%)
Aug 21, 2015 158.43 159.24 154.97 154.97 7,179,783 -5.08(-3.17%)
Aug 20, 2015 162.09 162.58 160.03 160.05 4,901,439 -3.43(-2.10%)
Aug 19, 2015 164.16 164.82 162.74 163.48 2,069,999 -1.30(-0.79%)
Aug 18, 2015 165.07 165.35 164.59 164.78 1,196,027 -0.50(-0.31%)
Aug 17, 2015 163.86 165.29 163.38 165.29 2,250,377 +0.92(+0.56%)
Aug 14, 2015 163.60 164.42 163.48 164.37 867,343 +0.63(+0.39%)
Aug 13, 2015 163.86 164.46 163.30 163.74 1,350,391 -0.18(-0.11%)
Aug 12, 2015 162.54 164.15 161.19 163.92 4,390,986 +0.15(+0.09%)
Aug 11, 2015 164.04 164.39 163.07 163.77 5,836,805 -1.52(-0.92%)
Aug 10, 2015 164.27 165.34 164.27 165.29 1,573,272 +2.07(+1.27%)
Aug 07, 2015 163.39 163.48 162.38 163.22 2,165,932 -0.43(-0.26%)
Aug 06, 2015 165.01 165.15 162.97 163.64 1,543,485 -1.26(-0.76%)
Aug 05, 2015 165.24 165.85 164.62 164.90 1,600,284 +0.57(+0.35%)
Aug 04, 2015 164.65 165.00 163.89 164.33 1,871,094 -0.33(-0.20%)
Aug 03, 2015 165.21 165.22 163.78 164.65 3,598,877 -0.51(-0.31%)
Jul 31, 2015 166.00 166.00 164.96 165.17 1,679,010 -0.28(-0.17%)
Jul 30, 2015 165.01 165.62 164.37 165.45 1,079,913 +0.03(+0.02%)
Jul 29, 2015 164.41 165.64 164.28 165.42 2,886,955 +1.16(+0.71%)
Jul 28, 2015 163.15 164.44 162.32 164.26 1,087,971 +1.97(+1.21%)
Jul 27, 2015 162.45 162.91 161.91 162.29 2,039,085 -0.93(-0.57%)
Jul 24, 2015 165.09 165.12 162.95 163.22 1,856,452 -1.72(-1.04%)
Jul 23, 2015 166.06 166.09 164.64 164.94 1,050,542 -0.95(-0.57%)
Jul 22, 2015 165.53 166.20 165.53 165.88 1,394,587 -0.33(-0.20%)
Jul 21, 2015 166.77 166.96 165.94 166.21 902,309 -0.66(-0.39%)
Jul 20, 2015 167.00 167.31 166.58 166.87 1,289,087 +0.08(+0.05%)
Jul 17, 2015 166.65 166.85 166.27 166.79 1,018,779 +0.20(+0.12%)
Jul 16, 2015 166.33 166.64 166.11 166.60 1,109,216 +1.27(+0.77%)
Jul 15, 2015 165.46 165.83 164.88 165.33 1,372,372 -0.07(-0.04%)
Jul 14, 2015 164.67 165.66 164.59 165.40 1,318,817 +0.73(+0.44%)
Jul 13, 2015 164.00 164.76 163.99 164.67 1,198,714 +1.82(+1.12%)
Jul 10, 2015 162.79 163.25 162.09 162.85 1,925,963 +2.05(+1.27%)
Jul 09, 2015 162.56 162.75 160.78 160.80 2,599,170 +0.29(+0.18%)
Jul 08, 2015 162.09 162.29 160.34 160.51 2,189,267 -2.77(-1.70%)
Jul 07, 2015 162.52 163.41 160.24 163.28 4,097,472 +1.00(+0.62%)
Jul 06, 2015 161.54 162.98 161.34 162.28 2,033,965 -0.47(-0.29%)
Jul 02, 2015 163.37 162.75 162.75 162.75 3,606,402 -0.12(-0.07%)
Jul 01, 2015 163.20 163.28 162.17 162.87 3,250,185 +1.22(+0.76%)
Jun 30, 2015 162.79 162.79 161.13 161.65 3,130,134 +0.42(+0.26%)
Jun 29, 2015 163.31 163.87 161.15 161.23 3,208,773 -3.48(-2.12%)
Jun 26, 2015 165.06 165.27 164.18 164.71 1,906,406 +0.00(+0.00%)
Jun 25, 2015 165.65 165.80 164.66 164.71 2,672,410 -0.51(-0.31%)
Jun 24, 2015 166.22 166.51 165.20 165.23 2,523,758 -1.19(-0.72%)
Jun 23, 2015 166.48 166.72 166.06 166.42 2,017,777 +0.12(+0.07%)
Jun 22, 2015 166.38 166.85 166.11 166.30 1,199,791 +0.36(+0.22%)
Jun 19, 2015 166.75 166.79 165.94 165.94 807,685 -0.97(-0.58%)
Jun 18, 2015 165.73 167.38 165.72 166.90 1,216,775 +1.63(+0.99%)
Jun 17, 2015 165.26 165.80 164.31 165.27 1,367,492 +0.28(+0.17%)
Jun 16, 2015 163.93 165.05 163.79 164.99 957,682 +0.96(+0.58%)
Jun 15, 2015 163.69 164.33 163.04 164.03 1,626,857 -0.76(-0.46%)
Jun 12, 2015 165.22 165.35 164.53 164.79 2,509,026 -1.22(-0.73%)
Jun 11, 2015 166.02 166.38 165.75 166.00 846,601 +0.51(+0.31%)
Jun 10, 2015 164.32 165.88 164.25 165.49 1,457,570 +1.94(+1.19%)
Jun 09, 2015 163.58 164.05 162.96 163.55 1,712,672 -0.04(-0.03%)
Jun 08, 2015 164.50 164.63 163.51 163.59 1,320,233 -1.02(-0.62%)
Jun 05, 2015 164.76 165.23 163.99 164.61 1,831,490 -0.33(-0.20%)
Jun 04, 2015 165.65 166.18 164.59 164.94 1,616,053 -1.35(-0.81%)
Jun 03, 2015 166.33 166.86 165.84 166.30 1,418,035 +0.45(+0.27%)
Jun 02, 2015 165.58 166.50 165.00 165.84 1,278,442 -0.17(-0.10%)
Jun 01, 2015 166.26 166.61 165.29 166.01 1,352,068 +0.39(+0.23%)
May 29, 2015 166.64 166.68 165.42 165.63 1,788,460 -1.09(-0.65%)
May 28, 2015 166.63 166.81 166.06 166.72 1,302,021 -0.15(-0.09%)
May 27, 2015 165.77 167.13 165.47 166.87 1,658,967 +1.52(+0.92%)
May 26, 2015 166.69 166.72 164.95 165.35 1,443,128 -1.80(-1.08%)
May 22, 2015 167.19 167.14 167.14 167.14 971,255 -0.37(-0.22%)
May 21, 2015 166.96 167.71 166.78 167.51 883,422 +0.50(+0.30%)
May 20, 2015 167.24 167.73 166.75 167.01 3,973,430 -0.11(-0.07%)
May 19, 2015 167.30 167.58 166.89 167.12 1,145,363 -0.09(-0.05%)
May 18, 2015 166.60 167.45 166.48 167.20 1,150,094 +0.51(+0.31%)
May 15, 2015 166.65 166.81 166.25 166.69 839,902 +0.17(+0.10%)
May 14, 2015 165.76 166.58 165.49 166.52 1,054,081 +1.72(+1.04%)
May 13, 2015 165.18 165.73 164.58 164.80 688,090 +0.05(+0.03%)
May 12, 2015 164.48 165.27 163.69 164.75 2,164,311 -0.48(-0.29%)
May 11, 2015 166.00 166.24 165.18 165.23 1,273,453 -0.80(-0.48%)
May 08, 2015 165.47 166.22 165.41 166.02 1,545,437 +2.15(+1.31%)
May 07, 2015 163.15 164.27 162.85 163.87 1,542,884 +0.66(+0.40%)
May 06, 2015 164.43 164.69 162.24 163.22 1,855,220 -0.66(-0.40%)
May 05, 2015 165.55 165.89 163.78 163.87 1,329,810 -1.93(-1.17%)
May 04, 2015 165.76 166.33 165.64 165.81 1,238,333 +0.51(+0.31%)
May 01, 2015 164.32 165.36 164.22 165.29 2,244,434 +1.71(+1.05%)
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%)
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.