Skip to main content

S&P 500 ETF Vanguard (NY: VOO )

522.67 -10.49 (-1.97%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 254.10 254.31 249.21 251.06 5,336,736 -2.88(-1.13%)
Jul 30, 2019 253.24 254.26 252.86 253.94 1,904,637 -0.62(-0.24%)
Jul 29, 2019 254.88 254.91 253.98 254.55 3,182,476 -0.46(-0.18%)
Jul 26, 2019 253.93 255.17 253.84 255.01 1,954,498 +1.81(+0.72%)
Jul 25, 2019 254.12 254.12 252.53 253.20 2,038,573 -1.24(-0.49%)
Jul 24, 2019 252.62 254.47 252.52 254.44 1,816,173 +1.17(+0.46%)
Jul 23, 2019 252.56 253.28 251.81 253.28 1,906,744 +1.73(+0.69%)
Jul 22, 2019 251.28 252.01 250.79 251.55 1,419,010 +0.61(+0.24%)
Jul 19, 2019 253.30 253.32 250.71 250.94 2,522,933 -1.35(-0.54%)
Jul 18, 2019 250.90 252.63 250.50 252.29 3,767,285 +0.92(+0.37%)
Jul 17, 2019 253.08 253.19 251.37 251.37 1,912,182 -1.71(-0.68%)
Jul 16, 2019 253.85 253.99 252.82 253.08 1,701,148 -0.83(-0.33%)
Jul 15, 2019 254.23 254.25 253.48 253.91 1,594,903 +0.06(+0.03%)
Jul 12, 2019 253.18 253.92 252.88 253.85 3,189,479 +1.24(+0.49%)
Jul 11, 2019 252.71 252.93 251.77 252.60 2,446,684 +0.51(+0.20%)
Jul 10, 2019 251.93 253.00 251.41 252.10 3,103,843 +1.17(+0.47%)
Jul 09, 2019 249.52 251.19 249.46 250.93 2,749,038 +0.31(+0.12%)
Jul 08, 2019 250.79 251.04 250.09 250.62 3,406,524 -1.26(-0.50%)
Jul 05, 2019 251.12 252.14 249.94 251.88 3,657,409 -0.32(-0.13%)
Jul 03, 2019 250.90 252.25 250.77 252.20 2,540,553 +1.92(+0.77%)
Jul 02, 2019 249.33 250.30 248.80 250.28 3,308,384 +0.73(+0.29%)
Jul 01, 2019 250.49 250.66 248.50 249.55 4,900,668 +2.11(+0.85%)
Jun 28, 2019 247.03 247.81 246.56 247.45 3,136,072 +1.36(+0.55%)
Jun 27, 2019 245.92 246.56 245.63 246.09 2,234,777 +0.86(+0.35%)
Jun 26, 2019 246.31 246.78 245.13 245.23 3,267,739 -0.24(-0.10%)
Jun 25, 2019 247.95 247.98 245.36 245.46 2,500,488 -2.45(-0.99%)
Jun 24, 2019 248.40 248.70 247.77 247.91 3,846,836 -0.32(-0.13%)
Jun 21, 2019 248.34 249.50 248.02 248.24 2,433,704 -0.29(-0.12%)
Jun 20, 2019 248.72 248.95 246.70 248.53 3,594,674 +2.30(+0.93%)
Jun 19, 2019 245.79 246.69 244.90 246.23 1,840,210 +0.65(+0.26%)
Jun 18, 2019 244.80 246.63 244.48 245.58 2,558,974 +2.42(+1.00%)
Jun 17, 2019 243.23 243.80 242.94 243.16 1,948,923 +0.22(+0.09%)
Jun 14, 2019 243.02 243.55 242.29 242.94 1,315,637 -0.37(-0.15%)
Jun 13, 2019 243.12 243.62 242.47 243.31 1,982,332 +1.08(+0.45%)
Jun 12, 2019 242.48 243.01 241.78 242.23 1,871,741 -0.46(-0.19%)
Jun 11, 2019 244.43 244.80 242.09 242.68 2,071,290 -0.05(-0.02%)
Jun 10, 2019 243.07 244.29 242.65 242.73 3,111,551 +1.13(+0.47%)
Jun 07, 2019 240.20 242.64 240.04 241.59 2,052,669 +2.39(+1.00%)
Jun 06, 2019 237.96 239.87 237.35 239.21 2,490,493 +1.55(+0.65%)
Jun 05, 2019 237.10 237.69 235.44 237.66 2,893,594 +1.99(+0.85%)
Jun 04, 2019 232.75 235.75 232.34 235.67 3,866,426 +5.08(+2.20%)
Jun 03, 2019 231.24 232.28 229.36 230.59 4,181,998 -0.69(-0.30%)
May 31, 2019 231.97 232.76 231.19 231.28 4,044,001 -3.14(-1.34%)
May 30, 2019 234.40 235.22 233.35 234.42 3,251,155 +0.65(+0.28%)
May 29, 2019 234.26 234.62 232.40 233.77 4,973,032 -1.62(-0.69%)
May 28, 2019 237.76 238.68 235.34 235.38 2,567,118 -2.13(-0.90%)
May 24, 2019 238.35 238.71 236.94 237.52 1,891,508 +0.41(+0.17%)
May 23, 2019 237.86 237.89 235.68 237.10 4,093,038 -2.81(-1.17%)
May 22, 2019 239.74 240.81 239.51 239.91 3,740,925 -0.66(-0.27%)
May 21, 2019 240.09 241.01 239.86 240.57 3,018,345 +2.02(+0.85%)
May 20, 2019 238.62 239.73 237.82 238.55 3,020,512 -1.64(-0.68%)
May 17, 2019 239.53 242.39 239.50 240.19 2,973,385 -1.46(-0.61%)
May 16, 2019 240.06 242.92 240.04 241.65 3,522,017 +2.19(+0.92%)
May 15, 2019 236.55 240.04 236.34 239.46 2,672,608 +1.41(+0.59%)
May 14, 2019 236.88 239.46 236.74 238.05 5,141,674 +2.05(+0.87%)
May 13, 2019 237.22 238.11 235.12 236.00 6,065,609 -5.94(-2.45%)
May 10, 2019 239.97 242.72 237.13 241.93 3,424,395 +1.12(+0.47%)
May 09, 2019 239.57 241.31 237.98 240.81 3,383,730 -0.74(-0.31%)
May 08, 2019 241.59 243.12 240.97 241.55 2,911,278 -0.47(-0.20%)
May 07, 2019 243.73 244.28 240.07 242.03 5,194,716 -3.99(-1.62%)
May 06, 2019 242.97 246.36 242.66 246.01 4,337,190 -0.98(-0.40%)
May 03, 2019 245.96 247.24 245.76 246.99 2,153,148 +2.32(+0.95%)
May 02, 2019 245.01 245.85 243.22 244.67 3,289,961 -0.48(-0.20%)
May 01, 2019 247.57 247.73 245.12 245.15 2,917,565 -1.80(-0.73%)
Apr 30, 2019 246.54 247.23 245.22 246.96 2,213,552 +0.16(+0.06%)
Apr 29, 2019 246.54 247.32 246.45 246.80 2,067,031 +0.31(+0.13%)
Apr 26, 2019 245.37 246.53 244.62 246.49 2,375,428 +1.12(+0.46%)
Apr 25, 2019 245.37 245.92 244.18 245.36 1,352,930 -0.09(-0.04%)
Apr 24, 2019 245.93 246.22 245.33 245.46 1,522,685 -0.48(-0.20%)
Apr 23, 2019 244.16 246.21 243.94 245.94 2,861,982 +2.10(+0.86%)
Apr 22, 2019 242.88 243.94 242.80 243.84 1,231,782 +0.24(+0.10%)
Apr 18, 2019 243.69 243.84 242.45 243.60 3,049,374 +0.46(+0.19%)
Apr 17, 2019 244.74 244.76 242.74 243.14 2,041,315 -0.59(-0.24%)
Apr 16, 2019 244.38 244.42 243.16 243.74 2,676,514 +0.17(+0.07%)
Apr 15, 2019 243.81 243.87 242.80 243.56 1,732,688 -0.16(-0.07%)
Apr 12, 2019 243.59 243.99 242.95 243.73 2,080,987 +1.64(+0.68%)
Apr 11, 2019 242.59 242.59 241.54 242.09 1,712,748 -0.05(-0.02%)
Apr 10, 2019 241.69 242.23 241.32 242.13 3,270,133 +0.83(+0.34%)
Apr 09, 2019 241.66 241.95 240.81 241.30 2,205,149 -1.29(-0.53%)
Apr 08, 2019 241.98 242.66 241.38 242.59 1,880,842 +0.21(+0.09%)
Apr 05, 2019 241.84 242.43 241.57 242.38 1,645,393 +1.16(+0.48%)
Apr 04, 2019 240.88 241.42 240.24 241.22 1,900,213 +0.58(+0.24%)
Apr 03, 2019 241.34 241.69 240.00 240.64 2,118,348 +0.45(+0.19%)
Apr 02, 2019 240.24 240.41 239.46 240.20 1,653,492 +0.08(+0.03%)
Apr 01, 2019 239.13 240.34 238.89 240.11 3,612,311 +2.74(+1.15%)
Mar 29, 2019 237.20 237.54 236.13 237.38 3,095,623 +1.52(+0.64%)
Mar 28, 2019 235.47 236.17 234.39 235.86 1,874,584 +0.91(+0.39%)
Mar 27, 2019 236.11 236.64 233.44 234.95 2,967,711 -1.10(-0.47%)
Mar 26, 2019 235.98 237.00 234.81 236.04 3,474,269 +1.69(+0.72%)
Mar 25, 2019 234.22 235.31 233.18 234.35 3,163,221 -0.21(-0.09%)
Mar 22, 2019 237.86 238.36 234.48 234.56 4,720,461 -4.55(-1.90%)
Mar 21, 2019 235.68 239.50 235.68 239.11 3,245,391 +2.70(+1.14%)
Mar 20, 2019 236.96 238.08 235.41 236.41 3,755,073 -0.85(-0.36%)
Mar 19, 2019 238.12 238.82 236.36 237.25 4,463,146 +0.07(+0.03%)
Mar 18, 2019 236.47 237.37 236.26 237.18 2,012,112 +0.85(+0.36%)
Mar 15, 2019 235.58 236.99 235.44 236.33 3,464,782 +1.15(+0.49%)
Mar 14, 2019 235.27 235.67 234.69 235.19 1,712,508 -0.08(-0.03%)
Mar 13, 2019 234.50 236.10 234.37 235.27 2,169,559 +1.59(+0.68%)
Mar 12, 2019 233.30 234.16 233.17 233.68 2,498,359 +0.83(+0.36%)
Mar 11, 2019 230.14 232.94 230.12 232.85 2,069,978 +3.35(+1.46%)
Mar 08, 2019 228.17 229.60 227.68 229.50 4,972,323 -0.46(-0.20%)
Mar 07, 2019 231.45 231.56 229.15 229.97 7,081,017 -1.86(-0.80%)
Mar 06, 2019 233.39 233.39 231.56 231.83 2,767,593 -1.49(-0.64%)
Mar 05, 2019 233.73 233.90 232.79 233.32 2,719,386 -0.27(-0.12%)
Mar 04, 2019 235.44 235.65 231.46 233.59 3,719,931 -0.90(-0.38%)
Mar 01, 2019 234.48 234.84 233.13 234.50 3,152,300 +1.60(+0.69%)
Feb 28, 2019 233.21 233.63 232.69 232.89 2,426,668 -0.55(-0.23%)
Feb 27, 2019 232.88 233.76 232.01 233.44 2,349,029 -0.12(-0.05%)
Feb 26, 2019 233.20 234.32 233.20 233.56 5,083,105 -0.17(-0.07%)
Feb 25, 2019 234.73 235.20 233.63 233.73 3,233,406 +0.35(+0.15%)
Feb 22, 2019 232.55 233.57 232.33 233.38 2,330,195 +1.39(+0.60%)
Feb 21, 2019 232.22 232.50 231.05 231.99 2,221,117 -0.85(-0.36%)
Feb 20, 2019 232.29 233.18 231.82 232.84 2,370,919 +0.54(+0.23%)
Feb 19, 2019 231.15 232.91 231.15 232.30 2,757,957 +0.40(+0.17%)
Feb 15, 2019 231.04 231.92 230.84 231.90 3,085,780 +2.53(+1.10%)
Feb 14, 2019 228.87 230.43 228.13 229.37 3,570,778 -0.51(-0.22%)
Feb 13, 2019 229.94 230.70 229.55 229.88 3,924,425 +0.69(+0.30%)
Feb 12, 2019 227.72 229.52 227.68 229.19 6,574,141 +2.93(+1.29%)
Feb 11, 2019 226.72 226.93 225.75 226.26 3,283,317 +0.12(+0.05%)
Feb 08, 2019 224.65 226.20 223.92 226.15 2,762,963 +0.29(+0.13%)
Feb 07, 2019 226.50 226.99 224.30 225.85 4,296,012 -2.24(-0.98%)
Feb 06, 2019 228.06 228.48 227.33 228.09 2,256,397 -0.28(-0.12%)
Feb 05, 2019 227.77 228.58 227.30 228.37 3,972,862 +1.01(+0.44%)
Feb 04, 2019 225.83 227.39 225.18 227.37 2,793,900 +1.61(+0.71%)
Feb 01, 2019 225.84 226.73 225.06 225.75 4,088,425 +0.19(+0.08%)
Jan 31, 2019 223.61 226.04 223.44 225.56 5,835,469 +1.86(+0.83%)
Jan 30, 2019 221.61 224.44 220.90 223.70 6,626,892 +3.48(+1.58%)
Jan 29, 2019 220.60 221.12 219.43 220.22 2,673,642 -0.27(-0.12%)
Jan 28, 2019 220.18 220.54 218.85 220.49 2,643,488 -1.72(-0.77%)
Jan 25, 2019 222.02 222.93 221.62 222.21 4,043,345 +1.87(+0.85%)
Jan 24, 2019 220.01 220.84 219.11 220.33 2,406,388 +0.22(+0.10%)
Jan 23, 2019 220.72 221.32 217.90 220.12 3,381,983 +0.33(+0.15%)
Jan 22, 2019 221.36 221.53 218.25 219.79 6,361,352 -2.96(-1.33%)
Jan 18, 2019 221.52 223.16 220.79 222.75 5,435,107 +2.95(+1.34%)
Jan 17, 2019 217.37 220.60 217.32 219.80 3,362,147 +1.63(+0.75%)
Jan 16, 2019 218.02 218.97 217.84 218.17 4,470,555 +0.48(+0.22%)
Jan 15, 2019 215.52 217.91 215.52 217.69 5,610,908 +2.52(+1.17%)
Jan 14, 2019 214.73 215.91 214.36 215.17 2,916,517 -1.19(-0.55%)
Jan 11, 2019 215.41 216.46 214.86 216.36 2,804,855 -0.10(-0.05%)
Jan 10, 2019 214.32 216.61 213.59 216.46 3,084,280 +0.90(+0.42%)
Jan 09, 2019 215.29 216.41 214.15 215.56 5,018,409 +0.99(+0.46%)
Jan 08, 2019 214.69 215.06 212.30 214.57 3,897,784 +2.07(+0.97%)
Jan 07, 2019 211.27 213.94 210.38 212.50 4,074,356 +1.58(+0.75%)
Jan 04, 2019 206.95 211.57 206.59 210.92 5,607,511 +6.74(+3.30%)
Jan 03, 2019 207.46 207.75 203.70 204.18 3,660,946 -4.99(-2.39%)
Jan 02, 2019 205.71 209.96 205.56 209.18 5,376,369 +0.16(+0.08%)
Dec 31, 2018 208.56 209.16 206.87 209.01 7,349,027 +1.87(+0.90%)
Dec 28, 2018 208.56 210.16 206.02 207.15 8,176,300 -0.26(-0.13%)
Dec 27, 2018 202.78 207.47 199.72 207.41 10,518,253 +1.91(+0.93%)
Dec 26, 2018 197.25 205.64 195.39 205.50 12,739,707 +9.90(+5.06%)
Dec 24, 2018 199.85 200.82 195.60 195.60 9,338,704 -5.54(-2.75%)
Dec 21, 2018 206.22 208.69 200.61 201.14 12,986,885 -4.08(-1.99%)
Dec 20, 2018 207.68 209.09 203.31 205.23 13,348,104 -3.43(-1.64%)
Dec 19, 2018 212.10 215.55 207.16 208.66 9,025,932 -3.38(-1.60%)
Dec 18, 2018 213.73 214.35 210.53 212.04 5,156,363 -0.08(-0.04%)
Dec 17, 2018 215.60 216.66 210.71 212.12 6,735,101 -4.42(-2.04%)
Dec 14, 2018 218.60 219.48 215.99 216.54 5,625,157 -4.07(-1.85%)
Dec 13, 2018 221.50 222.31 219.55 220.61 2,885,147 -0.07(-0.03%)
Dec 12, 2018 222.35 223.58 220.59 220.69 4,550,128 +1.21(+0.55%)
Dec 11, 2018 222.49 222.64 218.18 219.47 5,021,369 +0.06(+0.03%)
Dec 10, 2018 218.91 220.38 214.95 219.41 6,614,702 +0.26(+0.12%)
Dec 07, 2018 224.00 225.46 218.34 219.15 4,342,597 -5.21(-2.32%)
Dec 06, 2018 221.10 224.42 218.12 224.36 8,522,200 -0.57(-0.25%)
Dec 04, 2018 231.44 231.82 224.39 224.93 4,242,000 -7.20(-3.10%)
Dec 03, 2018 233.07 233.15 230.73 232.13 4,356,055 +2.83(+1.24%)
Nov 30, 2018 227.63 229.71 227.37 229.30 3,308,324 +1.51(+0.66%)
Nov 29, 2018 227.54 229.09 226.47 227.79 3,612,653 -0.47(-0.21%)
Nov 28, 2018 224.09 228.26 223.21 228.26 4,115,305 +5.21(+2.34%)
Nov 27, 2018 221.38 223.07 220.83 223.05 3,150,201 +0.70(+0.31%)
Nov 26, 2018 220.93 222.39 220.59 222.35 2,759,383 +3.43(+1.57%)
Nov 23, 2018 218.73 220.13 218.67 218.92 918,530 -1.42(-0.64%)
Nov 21, 2018 220.34 220.34 220.34 0 +0.73(+0.33%)
Nov 20, 2018 220.58 221.92 218.76 219.61 5,525,423 -4.12(-1.84%)
Nov 19, 2018 227.00 227.24 222.85 223.72 3,287,357 -3.77(-1.66%)
Nov 16, 2018 225.94 228.38 225.48 227.50 2,589,772 +0.58(+0.26%)
Nov 15, 2018 223.67 227.41 223.67 226.92 3,066,279 +2.33(+1.04%)
Nov 14, 2018 227.92 228.27 223.13 224.59 3,999,787 -1.55(-0.68%)
Nov 13, 2018 227.02 228.87 225.50 226.14 3,420,602 -0.38(-0.17%)
Nov 12, 2018 230.39 230.64 226.10 226.52 2,996,102 -4.46(-1.93%)
Nov 09, 2018 232.03 232.16 229.60 230.98 3,403,394 -2.15(-0.92%)
Nov 08, 2018 232.93 233.78 232.16 233.13 2,727,163 -0.40(-0.17%)
Nov 07, 2018 230.74 233.68 230.36 233.53 3,415,590 +4.83(+2.11%)
Nov 06, 2018 227.22 228.84 227.16 228.70 2,492,543 +1.44(+0.63%)
Nov 05, 2018 226.44 227.77 225.60 227.26 2,113,705 +1.28(+0.57%)
Nov 02, 2018 228.36 228.77 224.11 225.98 3,520,242 -1.41(-0.62%)
Nov 01, 2018 225.81 227.54 224.76 227.39 3,173,429 +2.33(+1.04%)
Oct 31, 2018 224.99 227.13 224.58 225.06 4,502,390 +2.33(+1.05%)
Oct 30, 2018 219.19 222.88 218.73 222.72 4,000,766 +3.36(+1.53%)
Oct 29, 2018 223.46 224.66 216.01 219.37 5,666,883 -1.14(-0.52%)
Oct 26, 2018 221.03 223.42 218.04 220.50 5,835,417 -3.97(-1.77%)
Oct 25, 2018 222.27 225.96 221.33 224.48 4,912,180 +3.95(+1.79%)
Oct 24, 2018 227.23 227.55 220.04 220.52 4,491,473 -6.78(-2.98%)
Oct 23, 2018 225.25 228.48 223.29 227.31 5,755,630 -1.38(-0.60%)
Oct 22, 2018 230.26 230.55 228.11 228.68 2,322,262 -0.95(-0.41%)
Oct 19, 2018 230.37 232.14 229.00 229.63 2,967,288 -0.18(-0.08%)
Oct 18, 2018 232.25 232.80 228.58 229.81 3,368,098 -3.27(-1.40%)
Oct 17, 2018 233.16 233.69 230.74 233.09 3,145,254 +0.08(+0.03%)
Oct 16, 2018 229.89 233.48 229.50 233.01 3,657,402 +4.86(+2.13%)
Oct 15, 2018 229.03 230.27 228.00 228.15 3,653,865 -1.26(-0.55%)
Oct 12, 2018 230.12 230.35 226.42 229.41 7,867,151 +3.06(+1.35%)
Oct 11, 2018 230.50 231.84 224.75 226.35 9,989,054 -4.87(-2.10%)
Oct 10, 2018 238.47 238.47 231.01 231.22 6,413,044 -7.72(-3.23%)
Oct 09, 2018 238.90 240.12 238.41 238.93 2,297,361 -0.31(-0.13%)
Oct 08, 2018 238.60 239.58 237.35 239.24 3,558,829 -0.06(-0.03%)
Oct 05, 2018 240.79 241.32 237.93 239.30 2,835,185 -1.36(-0.56%)
Oct 04, 2018 242.04 242.12 239.15 240.66 5,531,192 -1.99(-0.82%)
Oct 03, 2018 243.35 243.76 242.18 242.65 2,770,008 +0.21(+0.09%)
Oct 02, 2018 242.41 243.04 242.03 242.44 3,353,723 -0.03(-0.01%)
Oct 01, 2018 242.85 243.50 241.88 242.47 2,176,818 +0.89(+0.37%)
Sep 28, 2018 241.07 242.12 241.01 241.57 1,961,426 -0.03(-0.01%)
Sep 27, 2018 241.42 242.65 241.17 241.60 3,401,997 +0.67(+0.28%)
Sep 26, 2018 241.82 242.92 240.58 240.93 2,839,200 -0.71(-0.29%)
Sep 25, 2018 242.33 242.40 241.48 241.64 2,621,435 -0.30(-0.12%)
Sep 24, 2018 242.18 242.30 241.36 241.94 2,299,637 -0.81(-0.33%)
Sep 21, 2018 243.64 243.75 242.57 242.75 1,501,897 -0.17(-0.07%)
Sep 20, 2018 242.14 243.23 242.05 242.92 3,719,628 +1.94(+0.80%)
Sep 19, 2018 240.76 241.37 240.65 240.98 2,306,181 +0.27(+0.11%)
Sep 18, 2018 239.63 241.27 239.62 240.71 2,025,078 +1.31(+0.55%)
Sep 17, 2018 240.64 240.68 239.17 239.41 2,792,934 -1.36(-0.56%)
Sep 14, 2018 240.86 241.00 239.96 240.76 2,066,454 +0.13(+0.05%)
Sep 13, 2018 240.24 240.82 239.96 240.64 2,318,497 +1.36(+0.57%)
Sep 12, 2018 239.19 239.78 238.49 239.28 3,353,401 +0.03(+0.01%)
Sep 11, 2018 237.77 239.59 237.45 239.25 3,798,201 +0.90(+0.38%)
Sep 10, 2018 238.89 239.15 238.20 238.35 3,145,598 +0.45(+0.19%)
Sep 07, 2018 237.41 238.87 237.24 237.90 2,925,395 -0.58(-0.24%)
Sep 06, 2018 239.26 239.53 237.47 238.48 1,873,565 -0.70(-0.29%)
Sep 05, 2018 239.46 239.66 238.21 239.18 5,103,081 -0.68(-0.28%)
Sep 04, 2018 239.86 240.13 238.87 239.86 4,023,528 -0.33(-0.14%)
Aug 31, 2018 240.19 240.19 240.19 0 +0.01(+0.00%)
Aug 30, 2018 240.72 241.08 239.65 240.18 2,915,510 -0.98(-0.41%)
Aug 29, 2018 240.07 241.39 239.85 241.16 2,349,851 +1.31(+0.55%)
Aug 28, 2018 240.22 240.29 239.44 239.85 3,361,538 +0.14(+0.06%)
Aug 27, 2018 238.98 239.86 238.87 239.71 2,632,886 +1.79(+0.75%)
Aug 24, 2018 236.98 238.00 236.94 237.92 2,586,483 +1.49(+0.63%)
Aug 23, 2018 236.55 237.41 236.13 236.43 2,563,101 -0.34(-0.14%)
Aug 22, 2018 236.51 237.24 236.29 236.78 1,896,726 -0.07(-0.03%)
Aug 21, 2018 236.85 237.71 236.71 236.85 2,147,598 +0.51(+0.22%)
Aug 20, 2018 236.30 236.60 235.85 236.34 1,383,035 +0.52(+0.22%)
Aug 17, 2018 234.78 236.28 234.45 235.81 2,530,516 +0.78(+0.33%)
Aug 16, 2018 234.46 235.84 234.45 235.03 1,880,093 +1.89(+0.81%)
Aug 15, 2018 233.62 233.73 231.79 233.14 2,873,609 -1.73(-0.74%)
Aug 14, 2018 234.08 235.10 233.73 234.87 1,701,011 +1.50(+0.64%)
Aug 13, 2018 234.51 235.10 233.15 233.36 4,092,525 -0.88(-0.38%)
Aug 10, 2018 234.46 235.00 233.62 234.25 2,659,995 -1.60(-0.68%)
Aug 09, 2018 236.24 236.60 235.72 235.85 1,204,180 -0.30(-0.13%)
Aug 08, 2018 236.15 236.54 235.75 236.15 1,733,189 -0.13(-0.05%)
Aug 07, 2018 236.12 236.64 236.01 236.27 2,908,548 +0.66(+0.28%)
Aug 06, 2018 234.64 235.78 234.32 235.61 2,046,353 +0.88(+0.38%)
Aug 03, 2018 233.78 234.73 233.59 234.73 2,240,353 +1.14(+0.49%)
Aug 02, 2018 231.19 233.78 230.97 233.59 1,962,543 +1.18(+0.51%)
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.