Information Technology ETF Vanguard (NY: VGT )

366.24 USD +2.45 (+0.67%)
Official Closing Price Updated: 5:58 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 353.79 353.79 353.79 354,543 +0.31(+0.09%)
Dec 30, 2020 354.55 355.08 352.84 353.48 354,543 +0.47(+0.13%)
Dec 29, 2020 357.24 357.69 352.33 353.01 532,868 -2.35(-0.66%)
Dec 28, 2020 356.25 356.48 353.48 355.36 607,564 +2.48(+0.70%)
Dec 24, 2020 351.27 353.67 351.27 352.88 182,400 +2.33(+0.66%)
Dec 23, 2020 354.47 354.86 350.50 350.55 388,396 -3.22(-0.91%)
Dec 22, 2020 352.16 355.07 350.79 353.77 525,016 +3.78(+1.08%)
Dec 21, 2020 345.77 350.16 342.56 349.99 602,555 +0.93(+0.27%)
Dec 18, 2020 350.77 350.81 347.45 349.06 378,200 -0.94(-0.27%)
Dec 17, 2020 349.26 350.49 348.33 350.00 487,311 +2.47(+0.71%)
Dec 16, 2020 345.59 348.35 344.46 347.53 372,862 +2.51(+0.73%)
Dec 15, 2020 342.81 345.02 341.21 345.02 470,263 +5.64(+1.66%)
Dec 14, 2020 339.36 342.16 339.17 339.38 308,580 +1.45(+0.43%)
Dec 11, 2020 336.49 338.00 334.08 337.93 423,900 -0.60(-0.18%)
Dec 10, 2020 334.89 339.87 334.11 338.53 796,221 +1.49(+0.44%)
Dec 09, 2020 344.19 344.91 335.75 337.04 938,220 -7.06(-2.05%)
Dec 08, 2020 342.45 345.26 341.29 344.10 417,035 +1.55(+0.45%)
Dec 07, 2020 341.83 343.56 341.49 342.55 448,676 +0.85(+0.25%)
Dec 04, 2020 338.66 341.70 338.03 341.70 369,400 +3.79(+1.12%)
Dec 03, 2020 338.31 340.25 337.24 337.91 288,356 +0.21(+0.06%)
Dec 02, 2020 336.83 338.04 334.14 337.70 363,344 -0.41(-0.12%)
Dec 01, 2020 337.55 339.93 335.83 338.11 718,766 +2.78(+0.83%)
Nov 30, 2020 333.24 335.50 328.80 335.33 389,703 +2.24(+0.67%)
Nov 27, 2020 332.54 334.10 332.27 333.09 217,800 +2.45(+0.74%)
Nov 25, 2020 330.33 331.37 329.00 330.64 317,100 +1.54(+0.47%)
Nov 24, 2020 326.59 329.67 323.95 329.10 475,748 +3.86(+1.19%)
Nov 23, 2020 326.05 327.85 322.50 325.24 413,957 +0.21(+0.06%)
Nov 20, 2020 327.86 328.50 324.91 325.03 320,100 -2.63(-0.80%)
Nov 19, 2020 324.23 327.95 322.60 327.66 307,542 +3.55(+1.10%)
Nov 18, 2020 327.39 328.52 324.11 324.11 364,730 -3.41(-1.04%)
Nov 17, 2020 327.11 329.18 325.56 327.52 374,119 -0.95(-0.29%)
Nov 16, 2020 326.25 329.00 324.40 328.47 551,522 +3.20(+0.98%)
Nov 13, 2020 325.05 325.88 322.16 325.27 313,100 +2.54(+0.79%)
Nov 12, 2020 325.57 327.11 321.36 322.73 372,453 -2.53(-0.78%)
Nov 11, 2020 321.05 326.22 320.46 325.26 683,495 +7.76(+2.44%)
Nov 10, 2020 320.85 323.19 314.58 317.50 1,256,593 -6.70(-2.07%)
Nov 09, 2020 334.00 336.25 323.64 324.20 904,284 -3.42(-1.04%)
Nov 06, 2020 325.36 328.38 321.24 327.62 489,300 +1.52(+0.47%)
Nov 05, 2020 323.99 326.69 323.10 326.10 929,199 +10.06(+3.18%)
Nov 04, 2020 313.35 318.17 310.00 316.04 919,700 +12.02(+3.95%)
Nov 03, 2020 300.83 306.07 299.63 304.02 896,864 +5.41(+1.81%)
Nov 02, 2020 300.38 302.45 295.40 298.61 619,218 +0.62(+0.21%)
Oct 30, 2020 301.05 302.58 294.79 297.99 842,500 -6.89(-2.26%)
Oct 29, 2020 301.99 308.28 301.48 304.88 734,666 +4.26(+1.42%)
Oct 28, 2020 307.22 307.31 300.02 300.62 803,594 -12.50(-3.99%)
Oct 27, 2020 313.29 314.29 311.67 313.12 411,748 +1.40(+0.45%)
Oct 26, 2020 315.36 317.63 307.84 311.72 601,250 -6.88(-2.16%)
Oct 23, 2020 319.28 319.81 315.99 318.60 261,400 -0.19(-0.06%)
Oct 22, 2020 320.17 321.37 314.73 318.79 452,252 -1.27(-0.40%)
Oct 21, 2020 320.88 323.48 319.40 320.06 321,991 -1.15(-0.36%)
Oct 20, 2020 321.93 324.61 319.70 321.21 820,950 +0.41(+0.13%)
Oct 19, 2020 327.79 328.97 319.67 320.80 536,796 -4.98(-1.53%)
Oct 16, 2020 328.57 329.73 325.78 325.78 398,500 -1.04(-0.32%)
Oct 15, 2020 322.23 327.32 321.13 326.82 581,838 -1.24(-0.38%)
Oct 14, 2020 330.89 332.29 325.55 328.06 1,087,657 -1.85(-0.56%)
Oct 13, 2020 332.69 333.36 328.78 329.91 948,349 -1.61(-0.49%)
Oct 12, 2020 328.33 333.46 326.22 331.52 655,892 +8.15(+2.52%)
Oct 09, 2020 319.78 323.37 319.63 323.37 442,600 +5.37(+1.69%)
Oct 08, 2020 319.31 319.69 317.14 318.00 1,188,708 +1.39(+0.44%)
Oct 07, 2020 313.93 317.18 313.93 316.61 532,845 +5.88(+1.89%)
Oct 06, 2020 314.41 317.74 309.43 310.73 627,469 -4.34(-1.38%)
Oct 05, 2020 310.41 315.07 310.41 315.07 721,689 +7.00(+2.27%)
Oct 02, 2020 307.96 313.13 306.85 308.07 1,038,500 -7.26(-2.30%)
Oct 01, 2020 315.59 316.18 313.43 315.33 701,291 +3.88(+1.25%)
Sep 30, 2020 309.23 314.58 308.69 311.45 731,676 +2.30(+0.74%)
Sep 29, 2020 309.87 311.15 308.74 309.15 542,698 -0.85(-0.27%)
Sep 28, 2020 309.14 310.00 306.85 310.00 668,072 +5.64(+1.85%)
Sep 25, 2020 297.24 305.13 295.49 304.36 647,200 +7.48(+2.52%)
Sep 24, 2020 292.75 300.51 292.59 296.88 728,254 +0.91(+0.31%)
Sep 23, 2020 304.96 305.27 294.97 295.97 745,796 -9.12(-2.99%)
Sep 22, 2020 303.60 305.67 298.34 305.09 818,813 +4.98(+1.66%)
Sep 21, 2020 292.37 300.22 291.18 300.11 1,370,507 +2.74(+0.92%)
Sep 18, 2020 302.59 302.65 293.66 297.37 1,109,800 -4.43(-1.47%)
Sep 17, 2020 297.55 303.60 297.10 301.80 893,516 -2.73(-0.90%)
Sep 16, 2020 310.34 310.74 304.37 304.53 673,928 -4.63(-1.50%)
Sep 15, 2020 310.68 311.01 306.95 309.16 774,566 +3.34(+1.09%)
Sep 14, 2020 304.38 307.27 303.15 305.82 720,309 +6.37(+2.13%)
Sep 11, 2020 305.02 305.44 295.79 299.45 1,249,800 -3.13(-1.03%)
Sep 10, 2020 313.50 314.18 300.93 302.58 1,171,370 -6.52(-2.11%)
Sep 09, 2020 306.59 312.17 303.38 309.10 1,211,620 +9.46(+3.16%)
Sep 08, 2020 302.26 309.00 299.21 299.64 2,107,276 -13.65(-4.36%)
Sep 04, 2020 316.49 320.84 299.81 313.29 2,330,400 -5.06(-1.59%)
Sep 03, 2020 332.76 332.76 315.92 318.35 2,152,433 -20.01(-5.91%)
Sep 02, 2020 340.74 340.74 332.28 338.36 1,136,126 +2.40(+0.71%)
Sep 01, 2020 331.78 336.29 330.26 335.96 858,840 +7.81(+2.38%)
Aug 31, 2020 328.29 330.32 326.51 328.15 643,019 +1.00(+0.31%)
Aug 28, 2020 325.47 328.11 325.23 327.15 748,200 +3.13(+0.97%)
Aug 27, 2020 325.67 326.62 321.29 324.02 682,481 -0.20(-0.06%)
Aug 26, 2020 320.88 325.14 320.45 324.22 638,551 +6.57(+2.07%)
Aug 25, 2020 315.70 317.88 314.86 317.65 513,588 +1.51(+0.48%)
Aug 24, 2020 318.21 318.42 313.59 316.14 568,243 +2.55(+0.81%)
Aug 21, 2020 310.77 314.04 310.56 313.59 645,600 +3.23(+1.04%)
Aug 20, 2020 305.54 310.93 304.82 310.36 457,763 +3.95(+1.29%)
Aug 19, 2020 307.51 309.06 306.00 306.41 434,265 -0.48(-0.16%)
Aug 18, 2020 306.72 307.79 304.43 306.89 411,201 +0.91(+0.30%)
Aug 17, 2020 305.13 306.50 305.07 305.98 408,775 +2.60(+0.86%)
Aug 14, 2020 304.24 304.64 301.94 303.38 413,200 -0.75(-0.25%)
Aug 13, 2020 303.75 306.50 302.89 304.13 764,158 +0.74(+0.24%)
Aug 12, 2020 299.38 304.01 299.00 303.39 1,068,719 +6.51(+2.19%)
Aug 11, 2020 301.29 302.81 296.51 296.88 629,350 -5.35(-1.77%)
Aug 10, 2020 303.93 304.36 298.22 302.23 681,900 -0.96(-0.32%)
Aug 07, 2020 307.14 307.14 300.70 303.19 1,024,300 -4.98(-1.62%)
Aug 06, 2020 304.58 308.47 303.39 308.17 553,487 +3.67(+1.21%)
Aug 05, 2020 304.27 305.20 303.12 304.50 517,722 +1.33(+0.44%)
Aug 04, 2020 301.94 303.24 300.43 303.17 905,828 +0.99(+0.33%)
Aug 03, 2020 299.48 303.24 298.76 302.18 952,948 +6.91(+2.34%)
Jul 31, 2020 293.12 295.33 288.12 295.27 782,100 +6.79(+2.35%)
Jul 30, 2020 284.36 288.72 282.74 288.48 439,285 +1.44(+0.50%)
Jul 29, 2020 283.46 287.63 283.46 287.04 402,787 +4.83(+1.71%)
Jul 28, 2020 285.07 285.70 282.06 282.21 443,012 -3.41(-1.19%)
Jul 27, 2020 282.67 285.96 282.24 285.62 698,042 +4.76(+1.69%)
Jul 24, 2020 280.16 282.89 276.39 280.86 1,299,600 -3.67(-1.29%)
Jul 23, 2020 290.60 292.43 283.17 284.53 1,057,567 -7.17(-2.46%)
Jul 22, 2020 289.97 292.94 289.59 291.70 600,927 +2.18(+0.75%)
Jul 21, 2020 294.94 294.94 288.62 289.52 774,292 -2.82(-0.96%)
Jul 20, 2020 285.65 293.04 284.37 292.34 657,365 +7.48(+2.63%)
Jul 17, 2020 284.75 285.69 282.20 284.86 484,700 +1.68(+0.59%)
Jul 16, 2020 283.81 284.50 280.98 283.18 520,237 -3.62(-1.26%)
Jul 15, 2020 287.78 288.86 283.10 286.80 850,908 +1.78(+0.62%)
Jul 14, 2020 279.37 285.35 276.14 285.02 1,042,477 +3.37(+1.20%)
Jul 13, 2020 290.68 292.44 281.00 281.65 1,407,448 -6.58(-2.28%)
Jul 10, 2020 288.17 288.60 285.28 288.23 583,700 -0.56(-0.19%)
Jul 09, 2020 290.00 290.06 284.41 288.79 602,609 +1.16(+0.40%)
Jul 08, 2020 284.67 287.63 283.61 287.63 566,045 +4.91(+1.74%)
Jul 07, 2020 284.95 288.12 282.36 282.72 788,025 -2.62(-0.92%)
Jul 06, 2020 284.46 287.19 284.12 285.34 780,735 +4.44(+1.58%)
Jul 02, 2020 281.96 283.30 280.24 280.90 820,600 +1.53(+0.55%)
Jul 01, 2020 278.65 280.89 277.53 279.37 945,645 +0.66(+0.24%)
Jun 30, 2020 273.61 279.51 273.53 278.71 748,711 +4.97(+1.82%)
Jun 29, 2020 271.28 273.74 267.46 273.74 868,757 +2.76(+1.02%)
Jun 26, 2020 275.50 276.02 269.91 270.98 879,600 -5.10(-1.85%)
Jun 25, 2020 272.71 276.30 269.82 276.08 629,997 +3.62(+1.33%)
Jun 24, 2020 277.71 279.23 270.88 272.46 911,600 -6.30(-2.26%)
Jun 23, 2020 279.16 282.04 278.43 278.76 695,290 +1.82(+0.66%)
Jun 22, 2020 272.38 277.18 271.97 276.94 553,087 +4.36(+1.60%)
Jun 19, 2020 277.72 278.02 271.40 272.58 638,400 -1.82(-0.66%)
Jun 18, 2020 272.62 274.70 272.01 274.40 666,298 +1.49(+0.55%)
Jun 17, 2020 275.19 275.56 272.61 272.91 540,432 -0.21(-0.08%)
Jun 16, 2020 274.24 275.36 269.00 273.12 1,103,832 +5.63(+2.10%)
Jun 15, 2020 259.17 268.45 258.61 267.49 744,973 +3.29(+1.25%)
Jun 12, 2020 268.57 269.38 259.66 264.20 1,116,200 +3.21(+1.23%)
Jun 11, 2020 270.96 272.17 260.73 260.99 1,338,029 -15.77(-5.70%)
Jun 10, 2020 274.81 278.78 274.10 276.76 641,205 +4.06(+1.49%)
Jun 09, 2020 270.62 274.17 270.32 272.70 638,818 +0.61(+0.22%)
Jun 08, 2020 270.20 272.17 267.90 272.09 1,388,579 +1.66(+0.61%)
Jun 05, 2020 266.05 271.17 265.12 270.43 713,900 +6.38(+2.42%)
Jun 04, 2020 265.71 267.11 262.41 264.05 706,394 -2.62(-0.98%)
Jun 03, 2020 265.27 267.35 264.30 266.67 716,606 +2.46(+0.93%)
Jun 02, 2020 262.37 264.21 259.66 264.21 570,778 +2.34(+0.89%)
Jun 01, 2020 259.98 262.48 259.09 261.87 1,017,632 +0.84(+0.32%)
May 29, 2020 258.44 261.70 256.54 261.03 738,500 +3.22(+1.25%)
May 28, 2020 257.59 262.55 257.00 257.81 703,690 -0.52(-0.20%)
May 27, 2020 256.75 258.36 250.91 258.33 836,748 +1.43(+0.56%)
May 26, 2020 261.90 261.99 256.45 256.90 763,066 +0.18(+0.07%)
May 22, 2020 255.07 256.90 254.01 256.72 521,100 +1.25(+0.49%)
May 21, 2020 258.49 259.36 254.93 255.47 704,831 -3.20(-1.24%)
May 20, 2020 256.53 259.17 256.21 258.67 708,963 +5.79(+2.29%)
May 19, 2020 254.04 256.97 252.88 252.88 709,566 -0.77(-0.30%)
May 18, 2020 252.59 255.09 251.95 253.65 900,486 +5.97(+2.41%)
May 15, 2020 242.77 247.68 242.10 247.68 665,500 +1.45(+0.59%)
May 14, 2020 241.31 246.50 238.58 246.23 799,884 +2.93(+1.20%)
May 13, 2020 248.13 249.76 240.16 243.30 1,163,472 -4.40(-1.78%)
May 12, 2020 254.37 254.91 247.70 247.70 3,594,815 -5.44(-2.15%)
May 11, 2020 249.79 254.66 249.35 253.14 1,383,971 +1.73(+0.69%)
May 08, 2020 250.35 251.71 248.54 251.41 774,400 +3.67(+1.48%)
May 07, 2020 247.02 249.11 246.68 247.74 812,630 +4.38(+1.80%)
May 06, 2020 243.66 245.71 242.16 243.36 712,199 +1.74(+0.72%)
May 05, 2020 240.65 244.47 240.45 241.62 900,022 +3.68(+1.55%)
May 04, 2020 233.33 238.14 232.57 237.94 624,652 +2.89(+1.23%)
May 01, 2020 236.57 239.32 234.06 235.05 929,800 -6.95(-2.87%)
Apr 30, 2020 244.09 244.09 240.33 242.00 837,276 -1.52(-0.62%)
Apr 29, 2020 238.46 244.20 237.75 243.52 948,571 +9.97(+4.27%)
Apr 28, 2020 239.50 239.66 233.27 233.55 843,153 -3.00(-1.27%)
Apr 27, 2020 236.16 237.01 235.00 236.55 886,119 +2.66(+1.14%)
Apr 24, 2020 230.24 234.09 228.71 233.89 856,600 +4.51(+1.97%)
Apr 23, 2020 231.13 233.77 229.09 229.38 600,842 -1.18(-0.51%)
Apr 22, 2020 227.57 231.74 226.65 230.56 674,251 +8.42(+3.79%)
Apr 21, 2020 228.48 229.00 220.85 222.14 1,049,689 -9.52(-4.11%)
Apr 20, 2020 232.49 235.30 231.61 231.66 1,313,059 -3.91(-1.66%)
Apr 17, 2020 236.04 236.32 232.05 235.57 1,008,800 +3.73(+1.61%)
Apr 16, 2020 232.19 232.54 228.24 231.84 1,250,101 +2.38(+1.04%)
Apr 15, 2020 229.88 231.08 227.59 229.46 912,306 -5.08(-2.17%)
Apr 14, 2020 230.53 235.00 229.51 234.54 1,617,738 +9.15(+4.06%)
Apr 13, 2020 224.28 225.44 220.62 225.39 1,013,799 +0.51(+0.23%)
Apr 09, 2020 227.64 228.55 223.22 224.88 1,711,700 +0.53(+0.24%)
Apr 08, 2020 220.71 225.29 219.04 224.35 1,061,087 +6.26(+2.87%)
Apr 07, 2020 228.18 228.18 217.86 218.09 1,735,634 -1.67(-0.76%)
Apr 06, 2020 211.58 221.26 210.17 219.76 1,180,033 +17.25(+8.52%)
Apr 03, 2020 205.05 207.09 200.00 202.51 501,700 -3.32(-1.61%)
Apr 02, 2020 200.84 206.32 200.01 205.83 761,285 +3.95(+1.96%)
Apr 01, 2020 204.86 208.80 200.22 201.88 1,204,978 -10.02(-4.73%)
Mar 31, 2020 215.94 219.25 210.75 211.90 1,477,093 -4.24(-1.96%)
Mar 30, 2020 209.80 216.50 209.73 216.14 1,532,627 +8.23(+3.96%)
Mar 27, 2020 210.94 214.54 207.30 207.91 1,440,200 -9.62(-4.42%)
Mar 26, 2020 207.26 217.94 207.26 217.53 1,659,860 +12.66(+6.18%)
Mar 25, 2020 206.88 214.12 200.72 204.87 1,820,219 +0.10(+0.05%)
Mar 24, 2020 197.20 204.95 196.01 204.77 1,559,844 +19.28(+10.39%)
Mar 23, 2020 186.98 190.33 179.45 185.49 1,725,260 -1.66(-0.89%)
Mar 20, 2020 200.00 201.92 186.79 187.15 1,573,900 -7.85(-4.03%)
Mar 19, 2020 191.57 201.56 187.11 195.00 1,326,532 +0.31(+0.16%)
Mar 18, 2020 189.28 198.00 183.01 194.69 3,809,338 -6.77(-3.36%)
Mar 17, 2020 194.11 204.56 187.58 201.46 1,583,904 +11.45(+6.03%)
Mar 16, 2020 193.27 206.58 190.00 190.01 1,889,689 -29.62(-13.49%)
Mar 13, 2020 210.62 219.89 199.26 219.63 2,072,200 +21.79(+11.01%)
Mar 12, 2020 203.30 214.08 197.76 197.84 3,462,563 -21.59(-9.84%)
Mar 11, 2020 224.29 225.54 216.15 219.43 1,580,655 -11.09(-4.81%)
Mar 10, 2020 225.68 230.52 217.59 230.52 3,024,618 +12.87(+5.91%)
Mar 09, 2020 219.80 227.11 215.45 217.65 2,518,668 -18.18(-7.71%)
Mar 06, 2020 232.99 237.22 229.49 235.83 1,686,800 -5.11(-2.12%)
Mar 05, 2020 242.27 246.85 239.43 240.94 948,149 -7.78(-3.13%)
Mar 04, 2020 244.43 248.90 240.71 248.72 951,184 +9.75(+4.08%)
Mar 03, 2020 249.60 251.20 236.48 238.97 2,091,074 -9.05(-3.65%)
Mar 02, 2020 239.38 248.02 234.98 248.02 2,175,264 +12.37(+5.25%)
Feb 28, 2020 224.37 237.33 223.79 235.65 3,537,500 +2.05(+0.88%)
Feb 27, 2020 238.22 243.75 233.60 233.60 2,514,515 -12.75(-5.18%)
Feb 26, 2020 246.32 251.89 244.52 246.35 1,788,973 +0.57(+0.23%)
Feb 25, 2020 256.00 256.88 244.76 245.78 1,792,363 -8.07(-3.18%)
Feb 24, 2020 252.18 257.25 249.00 253.85 1,955,080 -10.83(-4.09%)
Feb 21, 2020 269.22 269.50 262.94 264.68 1,140,800 -6.00(-2.22%)
Feb 20, 2020 272.89 273.51 266.84 270.68 856,344 -2.53(-0.93%)
Feb 19, 2020 271.72 273.73 271.72 273.21 659,271 +3.02(+1.12%)
Feb 18, 2020 269.27 270.63 268.72 270.19 721,764 -0.99(-0.37%)
Feb 14, 2020 270.73 271.76 269.86 271.18 482,400 +1.09(+0.40%)
Feb 13, 2020 268.76 271.46 268.31 270.09 512,517 -0.55(-0.20%)
Feb 12, 2020 269.53 270.72 268.10 270.64 513,859 +2.85(+1.06%)
Feb 11, 2020 270.65 270.85 267.00 267.79 536,309 -0.49(-0.18%)
Feb 10, 2020 263.57 268.34 263.45 268.28 550,101 +3.30(+1.25%)
Feb 07, 2020 266.11 267.09 264.40 264.98 578,800 -2.50(-0.93%)
Feb 06, 2020 266.43 267.48 265.14 267.48 517,966 +2.13(+0.80%)
Feb 05, 2020 268.35 268.62 263.45 265.35 757,384 +1.25(+0.47%)
Feb 04, 2020 261.73 264.53 261.10 264.10 830,090 +6.73(+2.61%)
Feb 03, 2020 254.45 257.89 254.22 257.37 975,034 +3.19(+1.26%)
Jan 31, 2020 259.97 260.00 253.27 254.18 942,100 -7.03(-2.69%)
Jan 30, 2020 258.88 261.36 257.38 261.21 565,930 +2.07(+0.80%)
Jan 29, 2020 260.82 261.37 258.38 259.14 648,067 +0.26(+0.10%)
Jan 28, 2020 256.14 259.47 255.68 258.88 622,614 +4.92(+1.94%)
Jan 27, 2020 254.06 255.95 251.44 253.96 1,071,406 -6.30(-2.42%)
Jan 24, 2020 263.49 263.99 259.25 260.26 790,800 -1.35(-0.52%)
Jan 23, 2020 260.47 261.61 259.41 261.61 464,059 +1.29(+0.50%)
Jan 22, 2020 261.07 262.13 260.07 260.32 763,004 +1.07(+0.41%)
Jan 21, 2020 258.88 260.79 258.74 259.25 734,753 -0.38(-0.15%)
Jan 17, 2020 259.23 259.77 257.83 259.63 541,700 +1.53(+0.59%)
Jan 16, 2020 256.36 258.14 256.02 258.10 564,874 +3.49(+1.37%)
Jan 15, 2020 254.69 255.99 253.82 254.61 747,800 +0.21(+0.08%)
Jan 14, 2020 255.91 256.19 254.12 254.40 965,583 -1.36(-0.53%)
Jan 13, 2020 253.54 255.87 253.39 255.76 592,571 +3.38(+1.34%)
Jan 10, 2020 253.96 254.27 251.91 252.38 604,900 -0.55(-0.22%)
Jan 09, 2020 252.31 253.02 251.08 252.93 576,875 +2.81(+1.12%)
Jan 08, 2020 247.69 251.16 247.38 250.12 621,504 +2.61(+1.05%)
Jan 07, 2020 247.87 248.55 247.02 247.51 387,217 -0.03(-0.01%)
Jan 06, 2020 244.43 247.63 243.84 247.54 524,902 +0.82(+0.33%)
Jan 03, 2020 245.93 248.39 245.90 246.72 1,632,500 -2.62(-1.05%)
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.