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

Information Technology ETF Vanguard (NY: VGT )

503.94 +8.50 (+1.72%)
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, 2019 203.97 204.59 202.68 204.35 1,475,760 +0.36(+0.18%)
Apr 29, 2019 203.87 204.69 203.79 203.98 1,576,944 +0.13(+0.07%)
Apr 26, 2019 203.35 203.87 201.67 203.85 1,776,029 -0.43(-0.21%)
Apr 25, 2019 205.52 205.91 203.14 204.28 654,106 -0.26(-0.13%)
Apr 24, 2019 204.54 205.53 204.27 204.54 508,545 +0.13(+0.07%)
Apr 23, 2019 202.51 204.62 202.28 204.40 2,056,864 +2.33(+1.15%)
Apr 22, 2019 200.65 202.12 200.46 202.08 515,774 +0.62(+0.31%)
Apr 18, 2019 201.36 201.50 199.97 201.46 400,405 +0.36(+0.18%)
Apr 17, 2019 201.51 201.65 200.28 201.09 609,047 +0.72(+0.36%)
Apr 16, 2019 200.23 200.76 199.51 200.37 420,850 +0.86(+0.43%)
Apr 15, 2019 199.67 200.10 198.45 199.51 413,186 +0.00(+0.00%)
Apr 12, 2019 199.32 199.55 198.23 199.51 404,791 +1.28(+0.65%)
Apr 11, 2019 198.63 198.73 197.76 198.23 373,163 -0.09(-0.05%)
Apr 10, 2019 197.02 198.35 196.92 198.32 576,177 +1.57(+0.80%)
Apr 09, 2019 196.79 197.60 196.39 196.75 729,650 -0.91(-0.46%)
Apr 08, 2019 196.46 197.69 195.49 197.66 554,483 +0.79(+0.40%)
Apr 05, 2019 196.61 197.10 196.28 196.88 425,574 +0.93(+0.47%)
Apr 04, 2019 196.97 197.35 194.62 195.95 440,044 -1.05(-0.53%)
Apr 03, 2019 196.55 197.99 196.25 197.00 566,291 +1.65(+0.84%)
Apr 02, 2019 194.78 195.64 194.22 195.35 490,456 +0.55(+0.28%)
Apr 01, 2019 194.14 194.96 192.94 194.80 828,855 +2.69(+1.40%)
Mar 29, 2019 191.65 192.18 191.00 192.11 431,527 +1.93(+1.01%)
Mar 28, 2019 189.90 190.98 188.95 190.18 455,617 +0.79(+0.42%)
Mar 27, 2019 190.91 191.51 187.55 189.39 566,961 -1.20(-0.63%)
Mar 26, 2019 190.99 192.28 189.54 190.59 474,495 +1.10(+0.58%)
Mar 25, 2019 189.70 190.61 188.15 189.49 565,943 -0.78(-0.41%)
Mar 22, 2019 194.10 194.91 190.19 190.26 1,028,167 -4.96(-2.54%)
Mar 21, 2019 190.42 195.57 190.42 195.22 497,332 +4.75(+2.49%)
Mar 20, 2019 190.93 191.99 189.21 190.47 756,999 -0.58(-0.30%)
Mar 19, 2019 191.42 191.86 190.33 191.06 562,855 +0.46(+0.24%)
Mar 18, 2019 190.13 191.19 189.38 190.60 594,356 +0.73(+0.38%)
Mar 15, 2019 188.32 190.68 188.25 189.87 496,195 +2.11(+1.12%)
Mar 14, 2019 187.80 188.31 187.22 187.76 386,188 +0.37(+0.20%)
Mar 13, 2019 187.10 188.52 186.71 187.39 681,107 +1.16(+0.63%)
Mar 12, 2019 185.74 186.90 185.14 186.23 1,394,432 +0.92(+0.49%)
Mar 11, 2019 182.03 185.43 182.03 185.31 591,566 +3.98(+2.20%)
Mar 08, 2019 179.03 181.40 178.65 181.33 473,988 +0.02(+0.01%)
Mar 07, 2019 182.40 182.62 180.68 181.31 543,069 -1.59(-0.87%)
Mar 06, 2019 184.09 184.11 182.65 182.90 334,886 -1.19(-0.65%)
Mar 05, 2019 184.67 184.70 183.51 184.09 376,425 -0.62(-0.34%)
Mar 04, 2019 186.56 186.79 182.58 184.71 590,656 -1.07(-0.58%)
Mar 01, 2019 186.03 186.16 184.24 185.78 430,098 +1.18(+0.64%)
Feb 28, 2019 184.54 185.28 184.07 184.59 286,363 -0.59(-0.32%)
Feb 27, 2019 184.53 185.30 183.27 185.19 419,582 +0.00(+0.00%)
Feb 26, 2019 184.35 185.68 184.26 185.19 758,482 +0.30(+0.16%)
Feb 25, 2019 185.53 186.15 184.78 184.89 973,142 +0.86(+0.47%)
Feb 22, 2019 182.39 184.03 182.35 184.03 405,482 +2.43(+1.34%)
Feb 21, 2019 181.26 182.25 180.51 181.61 357,549 -0.04(-0.02%)
Feb 20, 2019 181.54 182.32 180.74 181.64 1,121,297 +0.26(+0.14%)
Feb 19, 2019 180.83 181.91 180.61 181.39 685,925 +0.14(+0.08%)
Feb 15, 2019 181.32 181.39 180.20 181.24 408,101 +1.38(+0.76%)
Feb 14, 2019 178.90 180.48 178.64 179.87 424,149 +0.42(+0.23%)
Feb 13, 2019 180.02 180.60 179.23 179.45 430,681 +0.28(+0.15%)
Feb 12, 2019 177.97 179.32 177.80 179.17 607,504 +2.40(+1.36%)
Feb 11, 2019 177.40 178.20 176.37 176.78 398,668 +0.09(+0.05%)
Feb 08, 2019 174.03 176.68 173.92 176.68 472,836 +1.14(+0.65%)
Feb 07, 2019 176.35 177.04 174.40 175.54 539,024 -2.41(-1.35%)
Feb 06, 2019 177.53 178.39 176.78 177.95 431,412 +0.62(+0.35%)
Feb 05, 2019 176.33 177.71 176.23 177.33 557,531 +1.45(+0.83%)
Feb 04, 2019 173.41 175.88 173.36 175.88 457,525 +2.72(+1.57%)
Feb 01, 2019 172.19 173.88 171.99 173.16 540,084 +1.17(+0.68%)
Jan 31, 2019 171.07 172.94 170.63 171.99 671,055 +0.35(+0.21%)
Jan 30, 2019 169.36 172.09 168.46 171.64 892,283 +4.79(+2.87%)
Jan 29, 2019 168.75 168.85 166.52 166.85 560,501 -1.69(-1.00%)
Jan 28, 2019 168.31 168.59 167.16 168.54 591,116 -2.13(-1.25%)
Jan 25, 2019 169.31 171.08 168.77 170.66 663,164 +2.61(+1.55%)
Jan 24, 2019 166.91 168.47 166.91 168.06 609,185 +1.71(+1.03%)
Jan 23, 2019 166.61 167.88 164.61 166.35 525,264 +0.39(+0.24%)
Jan 22, 2019 167.50 167.74 164.68 165.96 1,088,901 -2.78(-1.65%)
Jan 18, 2019 167.71 169.17 166.75 168.74 658,031 +2.47(+1.49%)
Jan 17, 2019 164.40 167.11 164.11 166.26 610,248 +1.26(+0.76%)
Jan 16, 2019 165.10 166.07 164.49 165.00 3,819,718 +0.17(+0.10%)
Jan 15, 2019 162.74 165.12 162.72 164.83 457,234 +2.40(+1.48%)
Jan 14, 2019 162.54 162.97 161.87 162.44 576,975 -1.62(-0.99%)
Jan 11, 2019 163.32 164.20 163.00 164.06 409,882 -0.10(-0.06%)
Jan 10, 2019 162.29 164.25 161.47 164.16 421,942 +0.76(+0.47%)
Jan 09, 2019 162.21 164.23 162.03 163.39 834,059 +2.01(+1.25%)
Jan 08, 2019 161.41 162.00 159.37 161.38 4,458,089 +1.54(+0.96%)
Jan 07, 2019 158.35 160.89 158.00 159.84 1,160,641 +1.77(+1.12%)
Jan 04, 2019 154.22 158.81 153.77 158.07 766,551 +6.59(+4.35%)
Jan 03, 2019 155.36 155.63 151.31 151.49 738,537 -7.88(-4.94%)
Jan 02, 2019 156.13 160.16 155.94 159.36 900,460 +0.09(+0.06%)
Dec 31, 2018 159.06 159.74 157.91 159.27 1,011,768 +1.59(+1.01%)
Dec 28, 2018 158.98 160.32 156.37 157.68 1,291,133 -0.33(-0.21%)
Dec 27, 2018 154.64 158.01 151.82 158.01 1,074,968 +1.29(+0.82%)
Dec 26, 2018 148.87 156.72 148.07 156.72 1,605,145 +8.93(+6.04%)
Dec 24, 2018 150.27 152.03 147.71 147.79 1,152,027 -3.90(-2.57%)
Dec 21, 2018 156.02 158.14 150.97 151.70 1,566,622 -4.84(-3.09%)
Dec 20, 2018 158.68 160.21 154.23 156.54 1,696,140 -2.72(-1.71%)
Dec 19, 2018 162.50 165.16 157.80 159.26 1,250,893 -3.30(-2.03%)
Dec 18, 2018 162.53 163.96 161.25 162.56 1,015,565 +1.35(+0.83%)
Dec 17, 2018 164.46 165.34 160.01 161.21 3,968,005 -3.82(-2.31%)
Dec 14, 2018 166.98 167.94 164.79 165.03 711,034 -3.94(-2.33%)
Dec 13, 2018 169.95 170.75 168.10 168.98 499,487 +0.01(+0.01%)
Dec 12, 2018 170.14 171.57 168.94 168.97 636,115 +1.50(+0.90%)
Dec 11, 2018 170.01 170.24 166.21 167.46 903,923 +0.08(+0.05%)
Dec 10, 2018 164.47 168.00 163.51 167.39 904,244 +2.19(+1.32%)
Dec 07, 2018 170.46 171.21 164.43 165.20 772,900 -5.92(-3.46%)
Dec 06, 2018 166.88 171.12 166.03 171.12 966,844 +0.51(+0.30%)
Dec 04, 2018 176.27 176.40 170.34 170.60 726,328 -6.82(-3.84%)
Dec 03, 2018 178.02 178.37 175.53 177.42 1,404,696 +3.66(+2.11%)
Nov 30, 2018 172.39 173.86 171.50 173.76 446,793 +1.70(+0.99%)
Nov 29, 2018 172.99 173.34 171.04 172.06 509,599 -1.37(-0.79%)
Nov 28, 2018 168.96 173.46 168.49 173.43 643,218 +5.85(+3.49%)
Nov 27, 2018 166.34 167.95 165.38 167.58 461,183 +0.13(+0.08%)
Nov 26, 2018 165.89 167.48 165.14 167.44 582,865 +3.56(+2.17%)
Nov 23, 2018 163.36 165.42 163.05 163.89 218,876 -1.10(-0.67%)
Nov 21, 2018 164.99 164.99 164.99 0 +1.38(+0.84%)
Nov 20, 2018 162.43 165.83 161.40 163.61 1,711,533 -3.40(-2.03%)
Nov 19, 2018 172.86 173.12 166.56 167.01 800,916 -6.85(-3.94%)
Nov 16, 2018 172.15 174.73 171.88 173.85 548,767 -0.25(-0.14%)
Nov 15, 2018 170.08 174.46 169.12 174.10 2,192,481 +4.25(+2.50%)
Nov 14, 2018 173.52 174.06 168.97 169.85 2,692,577 -1.87(-1.09%)
Nov 13, 2018 171.90 174.62 171.26 171.72 843,562 +0.08(+0.04%)
Nov 12, 2018 176.21 176.50 171.18 171.64 619,065 -6.12(-3.44%)
Nov 09, 2018 179.20 179.54 176.16 177.75 486,847 -3.12(-1.72%)
Nov 08, 2018 180.58 181.34 179.79 180.88 505,514 -0.33(-0.18%)
Nov 07, 2018 178.04 181.28 177.88 181.21 649,394 +5.05(+2.87%)
Nov 06, 2018 174.92 176.93 174.60 176.16 549,454 +1.07(+0.61%)
Nov 05, 2018 175.36 175.36 172.66 175.09 533,415 -0.42(-0.24%)
Nov 02, 2018 177.60 178.60 174.12 175.51 674,711 -3.25(-1.82%)
Nov 01, 2018 176.75 178.89 175.28 178.76 722,074 +2.42(+1.37%)
Oct 31, 2018 174.62 177.74 174.28 176.35 714,824 +4.20(+2.44%)
Oct 30, 2018 169.47 172.34 168.76 172.14 950,488 +2.18(+1.28%)
Oct 29, 2018 175.33 176.43 166.58 169.96 1,023,716 -2.85(-1.65%)
Oct 26, 2018 172.10 175.91 170.23 172.82 908,410 -3.54(-2.01%)
Oct 25, 2018 173.15 177.24 172.85 176.36 1,172,903 +5.49(+3.21%)
Oct 24, 2018 178.55 178.89 170.67 170.87 1,041,774 -8.03(-4.49%)
Oct 23, 2018 176.11 179.86 174.09 178.90 935,786 -0.68(-0.38%)
Oct 22, 2018 178.87 180.65 177.81 179.57 791,199 +1.45(+0.81%)
Oct 19, 2018 179.59 181.29 177.56 178.13 529,634 -0.51(-0.29%)
Oct 18, 2018 181.50 181.50 177.56 178.64 1,146,405 -3.68(-2.02%)
Oct 17, 2018 183.42 183.42 180.73 182.32 595,109 -0.65(-0.35%)
Oct 16, 2018 179.67 183.53 179.31 182.97 717,897 +5.52(+3.11%)
Oct 15, 2018 179.60 179.91 177.18 177.45 688,734 -2.58(-1.43%)
Oct 12, 2018 179.38 180.59 176.66 180.03 1,209,391 +5.38(+3.08%)
Oct 11, 2018 176.38 179.30 173.37 174.64 2,008,014 -2.47(-1.40%)
Oct 10, 2018 184.90 184.90 176.78 177.12 1,475,563 -8.63(-4.64%)
Oct 09, 2018 185.19 186.86 184.82 185.75 682,824 +0.49(+0.26%)
Oct 08, 2018 186.91 187.20 183.18 185.26 816,995 -2.46(-1.31%)
Oct 05, 2018 190.16 190.73 185.78 187.72 791,192 -2.50(-1.31%)
Oct 04, 2018 192.90 193.10 188.91 190.22 741,826 -3.41(-1.76%)
Oct 03, 2018 193.57 194.47 193.31 193.63 440,209 +0.85(+0.44%)
Oct 02, 2018 193.03 194.06 192.32 192.78 679,694 -0.25(-0.13%)
Oct 01, 2018 193.65 194.24 192.60 193.03 532,061 +0.35(+0.18%)
Sep 28, 2018 191.55 192.90 191.45 192.68 328,629 +0.86(+0.45%)
Sep 27, 2018 191.68 192.50 191.64 191.82 408,026 +0.95(+0.50%)
Sep 26, 2018 191.99 192.73 190.58 190.87 547,424 -0.90(-0.47%)
Sep 25, 2018 191.73 192.18 191.06 191.78 325,486 +0.07(+0.03%)
Sep 24, 2018 190.08 191.82 189.21 191.71 460,718 +0.70(+0.37%)
Sep 21, 2018 192.06 192.45 190.65 191.01 737,429 -0.30(-0.16%)
Sep 20, 2018 190.45 191.65 189.75 191.31 839,056 +2.05(+1.08%)
Sep 19, 2018 190.34 190.89 188.52 189.26 535,706 -0.94(-0.49%)
Sep 18, 2018 189.03 191.05 188.84 190.20 843,010 +1.24(+0.66%)
Sep 17, 2018 191.64 191.88 188.75 188.96 387,717 -2.90(-1.51%)
Sep 14, 2018 191.92 192.80 190.93 191.86 393,183 +0.18(+0.09%)
Sep 13, 2018 190.68 192.49 190.59 191.68 443,121 +2.19(+1.16%)
Sep 12, 2018 189.72 189.75 187.29 189.49 465,453 -0.37(-0.19%)
Sep 11, 2018 187.94 190.35 187.53 189.86 541,610 +1.19(+0.63%)
Sep 10, 2018 188.75 188.90 187.53 188.66 371,587 +0.69(+0.37%)
Sep 07, 2018 187.54 189.75 187.21 187.97 482,197 -0.58(-0.31%)
Sep 06, 2018 189.56 189.92 187.26 188.55 538,071 -1.01(-0.53%)
Sep 05, 2018 192.41 192.41 188.57 189.56 573,057 -3.00(-1.56%)
Sep 04, 2018 191.94 192.65 190.78 192.56 538,668 +0.28(+0.14%)
Aug 31, 2018 192.29 192.29 192.29 0 +1.02(+0.53%)
Aug 30, 2018 191.36 192.54 190.75 191.27 506,437 -0.47(-0.24%)
Aug 29, 2018 189.94 191.86 189.94 191.74 4,130,188 +1.82(+0.96%)
Aug 28, 2018 189.64 190.07 189.04 189.92 356,957 +0.90(+0.48%)
Aug 27, 2018 188.44 189.25 187.97 189.01 473,924 +1.44(+0.77%)
Aug 24, 2018 186.02 187.61 186.02 187.57 387,487 +2.12(+1.15%)
Aug 23, 2018 184.76 186.29 184.69 185.45 343,552 +0.59(+0.32%)
Aug 22, 2018 183.60 185.17 183.33 184.86 308,425 +0.94(+0.51%)
Aug 21, 2018 183.95 185.01 183.79 183.92 363,848 +0.40(+0.22%)
Aug 20, 2018 184.14 184.18 182.66 183.53 462,994 -0.17(-0.09%)
Aug 17, 2018 182.46 184.02 181.93 183.70 422,608 +0.65(+0.35%)
Aug 16, 2018 183.28 183.87 182.72 183.05 351,971 +1.12(+0.61%)
Aug 15, 2018 182.44 183.13 180.51 181.93 465,877 -1.62(-0.88%)
Aug 14, 2018 183.02 183.72 181.99 183.55 495,635 +1.19(+0.66%)
Aug 13, 2018 183.03 184.28 182.27 182.36 411,188 -0.34(-0.19%)
Aug 10, 2018 182.62 183.60 181.99 182.70 388,437 -1.20(-0.65%)
Aug 09, 2018 183.89 184.67 183.73 183.91 528,085 +0.17(+0.09%)
Aug 08, 2018 183.28 183.97 182.62 183.73 450,730 +0.35(+0.19%)
Aug 07, 2018 183.25 183.84 182.90 183.38 365,359 +0.73(+0.40%)
Aug 06, 2018 181.50 182.67 181.23 182.65 328,083 +1.07(+0.59%)
Aug 03, 2018 181.31 181.60 180.07 181.58 376,624 +0.47(+0.26%)
Aug 02, 2018 177.13 181.37 176.84 181.12 389,338 +2.58(+1.44%)
Aug 01, 2018 177.78 178.97 177.43 178.54 406,771 +2.03(+1.15%)
Jul 31, 2018 176.50 177.67 175.38 176.51 570,289 +0.53(+0.30%)
Jul 30, 2018 179.34 179.35 174.91 175.98 617,693 -3.21(-1.79%)
Jul 27, 2018 182.98 183.00 178.07 179.19 526,072 -3.56(-1.95%)
Jul 26, 2018 182.51 183.40 182.13 182.75 497,180 -0.64(-0.35%)
Jul 25, 2018 180.97 183.47 180.77 183.38 306,531 +2.61(+1.44%)
Jul 24, 2018 182.15 182.86 180.22 180.78 462,625 -0.27(-0.15%)
Jul 23, 2018 179.95 181.19 179.04 181.05 367,493 +0.71(+0.39%)
Jul 20, 2018 181.06 181.31 180.09 180.34 344,808 -0.12(-0.07%)
Jul 19, 2018 180.34 181.05 180.05 180.46 322,017 -0.19(-0.11%)
Jul 18, 2018 180.78 180.81 179.88 180.65 316,828 -0.10(-0.06%)
Jul 17, 2018 178.19 181.02 177.72 180.76 409,012 +1.46(+0.81%)
Jul 16, 2018 179.97 180.24 179.02 179.30 380,289 -0.63(-0.35%)
Jul 13, 2018 180.43 179.32 179.92 337,641 -0.23(-0.13%)
Jul 12, 2018 177.97 180.20 177.69 180.15 359,178 +3.01(+1.70%)
Jul 11, 2018 176.79 177.97 176.46 177.14 378,598 -0.94(-0.53%)
Jul 10, 2018 178.01 178.67 177.72 178.08 906,771 +0.36(+0.20%)
Jul 09, 2018 177.17 177.72 176.26 177.72 362,170 +1.53(+0.87%)
Jul 06, 2018 174.38 176.48 173.90 176.20 341,961 +2.08(+1.19%)
Jul 05, 2018 172.92 174.22 172.38 174.12 629,895 +2.26(+1.31%)
Jul 03, 2018 171.86 171.86 171.86 0 -1.93(-1.11%)
Jul 02, 2018 170.66 173.80 170.35 173.80 563,966 +1.80(+1.05%)
Jun 29, 2018 172.58 173.53 171.95 172.00 373,899 +0.10(+0.06%)
Jun 28, 2018 169.69 172.44 169.69 171.89 834,164 +1.94(+1.14%)
Jun 27, 2018 173.12 173.82 169.89 169.95 618,506 -2.65(-1.53%)
Jun 26, 2018 172.31 173.74 171.95 172.60 587,731 +0.91(+0.53%)
Jun 25, 2018 174.45 174.45 170.30 171.69 987,492 -4.07(-2.31%)
Jun 22, 2018 177.08 177.08 175.17 175.76 323,378 -0.94(-0.53%)
Jun 21, 2018 178.79 179.01 176.31 176.69 693,482 -1.58(-0.89%)
Jun 20, 2018 178.22 179.02 178.01 178.27 425,048 +0.49(+0.28%)
Jun 19, 2018 176.74 177.79 175.38 177.78 555,579 -1.24(-0.69%)
Jun 18, 2018 177.53 179.12 176.83 179.02 410,018 +0.27(+0.15%)
Jun 15, 2018 178.95 179.43 178.75 372,263 -0.68(-0.38%)
Jun 14, 2018 179.14 180.10 178.98 179.43 607,507 +0.95(+0.54%)
Jun 13, 2018 178.93 180.10 178.26 178.48 441,108 -0.35(-0.20%)
Jun 12, 2018 177.95 178.94 177.74 178.83 312,395 +1.19(+0.67%)
Jun 11, 2018 177.69 178.15 177.16 177.64 481,371 -0.02(-0.01%)
Jun 08, 2018 176.51 177.92 176.17 177.66 375,313 +0.03(+0.02%)
Jun 07, 2018 179.78 179.78 176.48 177.63 546,609 -2.03(-1.13%)
Jun 06, 2018 179.66 178.03 179.66 547,545 +1.03(+0.58%)
Jun 05, 2018 178.11 178.72 177.79 178.63 662,996 +0.97(+0.55%)
Jun 04, 2018 176.66 177.82 176.43 177.66 476,137 +1.48(+0.84%)
Jun 01, 2018 174.14 176.18 174.14 176.18 2,235,355 +3.13(+1.81%)
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%)
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.