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

Information Technology ETF Vanguard (NY: VGT )

577.62 -2.03 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 203.22 203.84 201.93 203.59 1,481,239 +0.36(+0.18%)
Apr 29, 2019 203.11 203.93 203.03 203.23 1,582,798 +0.13(+0.07%)
Apr 26, 2019 202.60 203.11 200.92 203.09 1,782,622 -0.43(-0.21%)
Apr 25, 2019 204.76 205.15 202.39 203.52 656,534 -0.26(-0.13%)
Apr 24, 2019 203.78 204.77 203.51 203.78 510,433 +0.13(+0.07%)
Apr 23, 2019 201.76 203.87 201.53 203.65 2,064,500 +2.32(+1.15%)
Apr 22, 2019 199.91 201.37 199.72 201.33 517,689 +0.62(+0.31%)
Apr 18, 2019 200.61 200.76 199.23 200.71 401,891 +0.36(+0.18%)
Apr 17, 2019 200.77 200.90 199.54 200.35 611,308 +0.72(+0.36%)
Apr 16, 2019 199.49 200.01 198.77 199.63 422,413 +0.86(+0.43%)
Apr 15, 2019 198.94 199.36 197.71 198.77 414,720 +0.00(+0.00%)
Apr 12, 2019 198.58 198.81 197.50 198.77 406,294 +1.28(+0.65%)
Apr 11, 2019 197.90 198.00 197.03 197.50 374,548 -0.09(-0.05%)
Apr 10, 2019 196.29 197.61 196.19 197.59 578,316 +1.56(+0.80%)
Apr 09, 2019 196.06 196.87 195.66 196.03 732,359 -0.91(-0.46%)
Apr 08, 2019 195.73 196.96 194.76 196.93 556,541 +0.78(+0.40%)
Apr 05, 2019 195.88 196.37 195.56 196.15 427,154 +0.93(+0.47%)
Apr 04, 2019 196.25 196.62 193.90 195.22 441,677 -1.05(-0.53%)
Apr 03, 2019 195.82 197.25 195.52 196.27 568,394 +1.64(+0.84%)
Apr 02, 2019 194.06 194.91 193.51 194.63 492,276 +0.55(+0.29%)
Apr 01, 2019 193.42 194.24 192.23 194.08 831,932 +2.68(+1.40%)
Mar 29, 2019 190.94 191.47 190.30 191.40 433,129 +1.92(+1.01%)
Mar 28, 2019 189.19 190.27 188.25 189.48 457,308 +0.79(+0.42%)
Mar 27, 2019 190.21 190.80 186.86 188.69 569,066 -1.19(-0.63%)
Mar 26, 2019 190.28 191.57 188.84 189.88 476,256 +1.10(+0.58%)
Mar 25, 2019 189.00 189.90 187.46 188.78 568,043 -0.77(-0.41%)
Mar 22, 2019 193.38 194.19 189.49 189.56 1,031,983 -4.94(-2.54%)
Mar 21, 2019 189.72 194.84 189.72 194.50 499,178 +4.73(+2.49%)
Mar 20, 2019 190.23 191.28 188.50 189.77 759,810 -0.58(-0.30%)
Mar 19, 2019 190.71 191.15 189.63 190.35 564,945 +0.46(+0.24%)
Mar 18, 2019 189.43 190.48 188.68 189.89 596,563 +0.72(+0.38%)
Mar 15, 2019 187.62 189.97 187.55 189.17 498,037 +2.10(+1.12%)
Mar 14, 2019 187.11 187.61 186.53 187.07 387,622 +0.37(+0.20%)
Mar 13, 2019 186.41 187.82 186.02 186.70 683,636 +1.16(+0.63%)
Mar 12, 2019 185.05 186.21 184.45 185.54 1,399,610 +0.91(+0.50%)
Mar 11, 2019 181.35 184.74 181.35 184.62 593,763 +3.97(+2.20%)
Mar 08, 2019 178.37 180.72 177.99 180.66 475,748 +0.02(+0.01%)
Mar 07, 2019 181.72 181.94 180.01 180.64 545,085 -1.58(-0.87%)
Mar 06, 2019 183.41 183.43 181.97 182.22 336,129 -1.19(-0.65%)
Mar 05, 2019 183.99 184.02 182.83 183.41 377,822 -0.62(-0.34%)
Mar 04, 2019 185.87 186.10 181.90 184.03 592,849 -1.07(-0.58%)
Mar 01, 2019 185.34 185.47 183.56 185.09 431,695 +1.18(+0.64%)
Feb 28, 2019 183.85 184.60 183.39 183.91 287,426 -0.59(-0.32%)
Feb 27, 2019 183.84 184.62 182.59 184.50 421,140 +0.00(+0.00%)
Feb 26, 2019 183.67 185.00 183.58 184.50 761,299 +0.30(+0.16%)
Feb 25, 2019 184.84 185.46 184.10 184.21 976,755 +0.86(+0.47%)
Feb 22, 2019 181.71 183.35 181.68 183.35 406,988 +2.42(+1.34%)
Feb 21, 2019 180.59 181.58 179.84 180.93 358,877 -0.04(-0.02%)
Feb 20, 2019 180.87 181.65 180.07 180.97 1,125,460 +0.26(+0.14%)
Feb 19, 2019 180.16 181.24 179.94 180.72 688,472 +0.14(+0.08%)
Feb 15, 2019 180.65 180.72 179.54 180.57 409,616 +1.37(+0.76%)
Feb 14, 2019 178.23 179.81 177.98 179.20 425,724 +0.42(+0.23%)
Feb 13, 2019 179.35 179.94 178.57 178.78 432,281 +0.28(+0.15%)
Feb 12, 2019 177.31 178.66 177.14 178.51 609,760 +2.39(+1.36%)
Feb 11, 2019 176.74 177.54 175.72 176.12 400,148 +0.09(+0.05%)
Feb 08, 2019 173.39 176.03 173.28 176.03 474,591 +1.13(+0.65%)
Feb 07, 2019 175.69 176.39 173.75 174.89 541,026 -2.40(-1.35%)
Feb 06, 2019 176.87 177.73 176.12 177.29 433,014 +0.62(+0.35%)
Feb 05, 2019 175.67 177.05 175.58 176.67 559,601 +1.45(+0.83%)
Feb 04, 2019 172.76 175.23 172.72 175.23 459,224 +2.71(+1.57%)
Feb 01, 2019 171.56 173.24 171.36 172.52 542,090 +1.16(+0.68%)
Jan 31, 2019 170.43 172.30 170.00 171.36 673,547 +0.35(+0.21%)
Jan 30, 2019 168.73 171.45 167.84 171.00 895,596 +4.77(+2.87%)
Jan 29, 2019 168.12 168.23 165.91 166.23 562,582 -1.68(-1.00%)
Jan 28, 2019 167.69 167.96 166.54 167.91 593,311 -2.12(-1.25%)
Jan 25, 2019 168.68 170.44 168.14 170.03 665,627 +2.60(+1.55%)
Jan 24, 2019 166.30 167.85 166.30 167.44 611,447 +1.70(+1.03%)
Jan 23, 2019 165.99 167.26 164.00 165.74 527,215 +0.39(+0.24%)
Jan 22, 2019 166.88 167.12 164.07 165.34 1,092,944 -2.77(-1.65%)
Jan 18, 2019 167.09 168.54 166.13 168.11 660,475 +2.46(+1.49%)
Jan 17, 2019 163.79 166.50 163.50 165.65 612,514 +1.25(+0.76%)
Jan 16, 2019 164.49 165.45 163.88 164.39 3,833,901 +0.17(+0.10%)
Jan 15, 2019 162.14 164.51 162.12 164.22 458,932 +2.39(+1.48%)
Jan 14, 2019 161.94 162.37 161.27 161.84 579,117 -1.62(-0.99%)
Jan 11, 2019 162.72 163.59 162.40 163.45 411,403 -0.09(-0.06%)
Jan 10, 2019 161.69 163.64 160.88 163.55 423,509 +0.76(+0.47%)
Jan 09, 2019 161.61 163.62 161.44 162.79 837,156 +2.01(+1.25%)
Jan 08, 2019 160.81 161.40 158.78 160.78 4,474,643 +1.53(+0.96%)
Jan 07, 2019 157.76 160.29 157.41 159.25 1,164,951 +1.76(+1.12%)
Jan 04, 2019 153.65 158.22 153.20 157.49 769,398 +6.56(+4.35%)
Jan 03, 2019 154.79 155.05 150.75 150.93 741,279 -7.85(-4.94%)
Jan 02, 2019 155.56 159.57 155.36 158.77 903,803 +0.09(+0.06%)
Dec 31, 2018 158.47 159.15 157.33 158.68 1,015,525 +1.58(+1.01%)
Dec 28, 2018 158.39 159.72 155.79 157.10 1,295,927 -0.32(-0.21%)
Dec 27, 2018 154.06 157.42 151.26 157.42 1,078,960 +1.28(+0.82%)
Dec 26, 2018 148.32 156.14 147.52 156.14 1,611,105 +8.89(+6.04%)
Dec 24, 2018 149.72 151.47 147.16 147.25 1,156,304 -3.89(-2.57%)
Dec 21, 2018 155.44 157.56 150.41 151.13 1,572,440 -4.82(-3.09%)
Dec 20, 2018 158.10 159.62 153.66 155.96 1,702,438 -2.71(-1.71%)
Dec 19, 2018 161.90 164.55 157.21 158.67 1,255,538 -3.29(-2.03%)
Dec 18, 2018 161.93 163.36 160.66 161.96 1,019,336 +1.34(+0.83%)
Dec 17, 2018 163.85 164.73 159.42 160.62 3,982,739 -3.80(-2.31%)
Dec 14, 2018 166.36 167.31 164.19 164.42 713,675 -3.93(-2.33%)
Dec 13, 2018 169.32 170.12 167.48 168.35 501,341 +0.01(+0.01%)
Dec 12, 2018 169.51 170.94 168.31 168.34 638,478 +1.50(+0.90%)
Dec 11, 2018 169.38 169.61 165.59 166.84 907,282 +0.08(+0.05%)
Dec 10, 2018 163.86 167.37 162.91 166.77 907,603 +2.18(+1.32%)
Dec 07, 2018 169.83 170.58 163.82 164.59 775,772 -5.90(-3.46%)
Dec 06, 2018 166.26 170.48 165.42 170.48 970,437 +0.51(+0.30%)
Dec 04, 2018 175.62 175.75 169.71 169.97 729,027 -6.79(-3.84%)
Dec 03, 2018 177.36 177.71 174.88 176.76 1,409,915 +3.65(+2.11%)
Nov 30, 2018 171.75 173.22 170.87 173.12 448,453 +1.70(+0.99%)
Nov 29, 2018 172.35 172.70 170.41 171.42 511,492 -1.37(-0.79%)
Nov 28, 2018 168.33 172.81 167.87 172.78 645,608 +5.83(+3.49%)
Nov 27, 2018 165.72 167.33 164.77 166.96 462,897 +0.13(+0.08%)
Nov 26, 2018 165.28 166.86 164.53 166.82 585,031 +3.55(+2.17%)
Nov 23, 2018 162.76 164.81 162.44 163.28 219,689 -1.10(-0.67%)
Nov 21, 2018 164.38 164.38 164.38 0 +1.37(+0.84%)
Nov 20, 2018 161.83 165.21 160.81 163.00 1,717,892 -3.38(-2.03%)
Nov 19, 2018 172.22 172.48 165.94 166.39 803,891 -6.82(-3.94%)
Nov 16, 2018 171.51 174.08 171.24 173.21 550,806 -0.25(-0.14%)
Nov 15, 2018 169.45 173.82 168.49 173.46 2,200,628 +4.24(+2.50%)
Nov 14, 2018 172.88 173.41 168.34 169.22 2,702,581 -1.86(-1.09%)
Nov 13, 2018 171.26 173.97 170.62 171.08 846,696 +0.08(+0.04%)
Nov 12, 2018 175.56 175.85 170.55 171.00 621,365 -6.09(-3.44%)
Nov 09, 2018 178.54 178.88 175.50 177.10 488,656 -3.11(-1.72%)
Nov 08, 2018 179.91 180.67 179.12 180.21 507,393 -0.33(-0.18%)
Nov 07, 2018 177.38 180.61 177.22 180.54 651,807 +5.03(+2.87%)
Nov 06, 2018 174.27 176.27 173.95 175.50 551,495 +1.06(+0.61%)
Nov 05, 2018 174.71 174.71 172.02 174.44 535,397 -0.42(-0.24%)
Nov 02, 2018 176.94 177.94 173.48 174.86 677,217 -3.24(-1.82%)
Nov 01, 2018 176.09 178.22 174.63 178.10 724,757 +2.41(+1.37%)
Oct 31, 2018 173.98 177.08 173.64 175.69 717,480 +4.19(+2.44%)
Oct 30, 2018 168.84 171.70 168.13 171.50 954,020 +2.17(+1.28%)
Oct 29, 2018 174.68 175.78 165.96 169.34 1,027,520 -2.84(-1.65%)
Oct 26, 2018 171.47 175.26 169.60 172.18 911,785 -3.53(-2.01%)
Oct 25, 2018 172.51 176.59 172.21 175.70 1,177,261 +5.47(+3.21%)
Oct 24, 2018 177.89 178.23 170.04 170.24 1,045,645 -8.00(-4.49%)
Oct 23, 2018 175.46 179.19 173.45 178.23 939,263 -0.67(-0.38%)
Oct 22, 2018 178.21 179.98 177.15 178.91 794,138 +1.44(+0.81%)
Oct 19, 2018 178.93 180.62 176.90 177.47 531,602 -0.51(-0.29%)
Oct 18, 2018 180.83 180.83 176.91 177.98 1,150,664 -3.67(-2.02%)
Oct 17, 2018 182.75 182.75 180.06 181.65 597,320 -0.64(-0.35%)
Oct 16, 2018 179.00 182.85 178.64 182.29 720,565 +5.50(+3.11%)
Oct 15, 2018 178.94 179.25 176.52 176.79 691,293 -2.57(-1.43%)
Oct 12, 2018 178.72 179.92 176.00 179.36 1,213,885 +5.36(+3.08%)
Oct 11, 2018 175.73 178.63 172.73 174.00 2,015,475 -2.46(-1.40%)
Oct 10, 2018 184.21 184.21 176.12 176.46 1,481,046 -8.60(-4.65%)
Oct 09, 2018 184.51 186.17 184.13 185.06 685,361 +0.48(+0.26%)
Oct 08, 2018 186.22 186.51 182.50 184.57 820,030 -2.45(-1.31%)
Oct 05, 2018 189.46 190.02 185.09 187.03 794,132 -2.49(-1.31%)
Oct 04, 2018 192.18 192.38 188.21 189.52 744,583 -3.39(-1.76%)
Oct 03, 2018 192.86 193.75 192.60 192.91 441,845 +0.84(+0.44%)
Oct 02, 2018 192.32 193.34 191.61 192.07 682,219 -0.25(-0.13%)
Oct 01, 2018 192.93 193.52 191.89 192.32 534,038 +0.35(+0.18%)
Sep 28, 2018 190.84 192.18 190.74 191.97 329,850 +0.85(+0.45%)
Sep 27, 2018 190.97 191.79 190.93 191.11 409,542 +0.95(+0.50%)
Sep 26, 2018 191.27 192.01 189.87 190.17 549,458 -0.90(-0.47%)
Sep 25, 2018 191.02 191.46 190.35 191.07 326,695 +0.07(+0.03%)
Sep 24, 2018 189.38 191.11 188.51 191.00 462,430 +0.70(+0.37%)
Sep 21, 2018 191.35 191.74 189.94 190.30 740,170 -0.30(-0.16%)
Sep 20, 2018 189.74 190.94 189.05 190.60 842,175 +2.04(+1.08%)
Sep 19, 2018 189.64 190.18 187.82 188.56 537,697 -0.94(-0.49%)
Sep 18, 2018 188.32 190.35 188.15 189.50 846,144 +1.24(+0.66%)
Sep 17, 2018 190.93 191.17 188.05 188.26 389,158 -2.89(-1.51%)
Sep 14, 2018 191.21 192.09 190.22 191.15 394,644 +0.18(+0.09%)
Sep 13, 2018 189.97 191.77 189.88 190.97 444,767 +2.18(+1.16%)
Sep 12, 2018 189.01 189.04 186.60 188.79 467,183 -0.37(-0.19%)
Sep 11, 2018 187.25 189.65 186.83 189.16 543,623 +1.19(+0.63%)
Sep 10, 2018 188.05 188.20 186.83 187.97 372,968 +0.69(+0.37%)
Sep 07, 2018 186.84 189.05 186.52 187.28 483,989 -0.58(-0.31%)
Sep 06, 2018 188.86 189.21 186.57 187.85 540,071 -1.01(-0.53%)
Sep 05, 2018 191.70 191.70 187.87 188.86 575,186 -2.99(-1.56%)
Sep 04, 2018 191.23 191.93 190.07 191.85 540,670 +0.27(+0.14%)
Aug 31, 2018 191.57 191.57 191.57 0 +1.01(+0.53%)
Aug 30, 2018 190.65 191.83 190.04 190.56 508,319 -0.46(-0.24%)
Aug 29, 2018 189.23 191.15 189.23 191.03 4,145,538 +1.81(+0.96%)
Aug 28, 2018 188.94 189.36 188.34 189.21 358,283 +0.90(+0.48%)
Aug 27, 2018 187.74 188.55 187.28 188.32 475,686 +1.44(+0.77%)
Aug 24, 2018 185.33 186.92 185.33 186.88 388,928 +2.12(+1.15%)
Aug 23, 2018 184.07 185.60 184.01 184.76 344,829 +0.59(+0.32%)
Aug 22, 2018 182.92 184.48 182.65 184.18 309,571 +0.94(+0.51%)
Aug 21, 2018 183.27 184.32 183.11 183.24 365,200 +0.40(+0.22%)
Aug 20, 2018 183.46 183.50 181.99 182.85 464,715 -0.17(-0.09%)
Aug 17, 2018 181.79 183.34 181.26 183.02 424,179 +0.64(+0.35%)
Aug 16, 2018 182.60 183.19 182.04 182.37 353,279 +1.12(+0.62%)
Aug 15, 2018 181.76 182.45 179.84 181.26 467,609 -1.62(-0.88%)
Aug 14, 2018 182.34 183.04 181.32 182.87 497,477 +1.19(+0.65%)
Aug 13, 2018 182.35 183.60 181.60 181.68 412,716 -0.34(-0.19%)
Aug 10, 2018 181.94 182.92 181.32 182.02 389,880 -1.20(-0.65%)
Aug 09, 2018 183.21 183.99 183.05 183.22 530,048 +0.17(+0.09%)
Aug 08, 2018 182.60 183.29 181.94 183.05 452,405 +0.35(+0.19%)
Aug 07, 2018 182.57 183.16 182.22 182.70 366,717 +0.73(+0.40%)
Aug 06, 2018 180.82 182.00 180.56 181.98 329,302 +1.07(+0.59%)
Aug 03, 2018 180.64 180.93 179.41 180.91 378,024 +0.46(+0.26%)
Aug 02, 2018 176.47 180.70 176.19 180.45 390,785 +2.57(+1.44%)
Aug 01, 2018 177.12 178.30 176.77 177.88 408,283 +2.02(+1.15%)
Jul 31, 2018 175.85 177.01 174.73 175.86 572,409 +0.53(+0.30%)
Jul 30, 2018 178.68 178.69 174.26 175.33 619,988 -3.20(-1.79%)
Jul 27, 2018 182.30 182.32 177.41 178.53 528,027 -3.54(-1.95%)
Jul 26, 2018 181.84 182.72 181.46 182.07 499,028 -0.63(-0.35%)
Jul 25, 2018 180.31 182.79 180.10 182.70 307,670 +2.60(+1.44%)
Jul 24, 2018 181.48 182.19 179.55 180.11 464,344 -0.27(-0.15%)
Jul 23, 2018 179.28 180.52 178.38 180.38 368,859 +0.71(+0.39%)
Jul 20, 2018 180.39 180.64 179.43 179.67 346,089 -0.12(-0.07%)
Jul 19, 2018 179.67 180.38 179.38 179.79 323,214 -0.19(-0.11%)
Jul 18, 2018 180.11 180.14 179.22 179.98 318,006 -0.10(-0.06%)
Jul 17, 2018 177.53 180.35 177.06 180.09 410,532 +1.45(+0.81%)
Jul 16, 2018 179.30 179.57 178.36 178.63 381,703 -0.62(-0.35%)
Jul 13, 2018 179.77 178.66 179.26 338,896 -0.23(-0.13%)
Jul 12, 2018 177.31 179.53 177.04 179.48 360,513 +2.99(+1.70%)
Jul 11, 2018 176.14 177.31 175.81 176.49 380,005 -0.94(-0.53%)
Jul 10, 2018 177.35 178.01 177.06 177.42 910,141 +0.36(+0.20%)
Jul 09, 2018 176.52 177.06 175.61 177.06 363,516 +1.52(+0.87%)
Jul 06, 2018 173.74 175.83 173.26 175.54 343,232 +2.07(+1.19%)
Jul 05, 2018 172.28 173.57 171.74 173.47 632,236 +2.25(+1.31%)
Jul 03, 2018 171.23 171.23 171.23 0 -1.93(-1.11%)
Jul 02, 2018 170.03 173.15 169.72 173.15 566,062 +1.79(+1.05%)
Jun 29, 2018 171.94 172.89 171.31 171.36 375,289 +0.10(+0.06%)
Jun 28, 2018 169.06 171.80 169.06 171.25 837,264 +1.93(+1.14%)
Jun 27, 2018 172.48 173.17 169.26 169.32 620,806 -2.64(-1.53%)
Jun 26, 2018 171.67 173.10 171.31 171.96 589,916 +0.90(+0.53%)
Jun 25, 2018 173.81 173.81 169.67 171.05 991,163 -4.05(-2.31%)
Jun 22, 2018 176.42 176.42 174.52 175.10 324,580 -0.93(-0.53%)
Jun 21, 2018 178.13 178.35 175.66 176.04 696,060 -1.57(-0.89%)
Jun 20, 2018 177.56 178.35 177.35 177.61 426,629 +0.49(+0.28%)
Jun 19, 2018 176.09 177.13 174.73 177.12 557,645 -1.23(-0.69%)
Jun 18, 2018 176.88 178.46 176.18 178.35 411,542 +0.26(+0.15%)
Jun 15, 2018 178.29 178.77 178.09 373,647 -0.68(-0.38%)
Jun 14, 2018 178.48 179.43 178.31 178.77 609,765 +0.95(+0.54%)
Jun 13, 2018 178.27 179.43 177.60 177.82 442,748 -0.35(-0.20%)
Jun 12, 2018 177.29 178.28 177.08 178.17 313,557 +1.19(+0.67%)
Jun 11, 2018 177.04 177.49 176.50 176.98 483,161 -0.02(-0.01%)
Jun 08, 2018 175.86 177.26 175.51 177.00 376,708 +0.03(+0.02%)
Jun 07, 2018 179.12 179.12 175.83 176.97 548,641 -2.03(-1.13%)
Jun 06, 2018 179.00 177.37 179.00 549,581 +1.03(+0.58%)
Jun 05, 2018 177.45 178.05 177.13 177.97 665,461 +0.97(+0.55%)
Jun 04, 2018 176.01 177.16 175.78 177.00 477,908 +1.47(+0.84%)
Jun 01, 2018 173.49 175.53 173.49 175.53 2,243,665 +3.12(+1.81%)
May 31, 2018 172.61 173.81 172.26 172.41 390,228 -0.18(-0.10%)
May 30, 2018 172.22 172.92 171.92 172.59 390,071 +1.26(+0.74%)
May 29, 2018 171.51 172.28 170.15 171.33 392,049 -0.97(-0.56%)
May 25, 2018 172.30 172.30 172.30 0 +0.04(+0.02%)
May 24, 2018 172.36 172.57 170.43 172.26 309,178 -0.12(-0.07%)
May 23, 2018 169.75 172.38 169.58 172.38 335,689 +1.32(+0.77%)
May 22, 2018 172.24 172.50 170.75 171.06 280,602 -0.41(-0.24%)
May 21, 2018 171.67 172.55 170.62 171.47 382,141 +1.33(+0.78%)
May 18, 2018 170.46 171.08 170.05 170.14 296,593 -0.66(-0.39%)
May 17, 2018 171.00 172.18 169.99 170.80 346,141 -0.85(-0.49%)
May 16, 2018 170.97 171.98 170.60 171.65 350,205 +0.89(+0.52%)
May 15, 2018 171.14 171.15 169.84 170.75 713,612 -1.50(-0.87%)
May 14, 2018 173.05 173.72 172.00 172.25 830,169 -0.22(-0.13%)
May 11, 2018 172.68 173.12 171.86 172.47 420,503 -0.50(-0.29%)
May 10, 2018 171.52 173.04 171.30 172.97 612,566 +2.03(+1.19%)
May 09, 2018 169.17 170.96 168.67 170.93 535,109 +2.21(+1.31%)
May 08, 2018 167.81 168.77 167.14 168.72 677,390 +0.64(+0.38%)
May 07, 2018 167.35 168.76 167.12 168.08 795,120 +1.44(+0.86%)
May 04, 2018 162.87 166.96 162.78 166.64 537,256 +3.08(+1.88%)
May 03, 2018 162.45 164.12 160.87 163.56 407,429 +0.51(+0.31%)
May 02, 2018 163.96 164.82 162.84 163.05 414,042 +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.