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

S&P 500 Growth ETF Vanguard (NY: VOOG )

312.66 +0.69 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 101.05 101.05 101.05 0 -0.53(-0.52%)
Dec 29, 2016 101.61 101.77 101.45 101.58 54,161 -0.03(-0.03%)
Dec 28, 2016 102.56 102.56 101.58 101.61 58,352 -0.80(-0.78%)
Dec 27, 2016 102.28 102.76 102.28 102.41 52,586 +0.28(+0.27%)
Dec 23, 2016 102.13 102.13 102.13 0 +0.16(+0.15%)
Dec 22, 2016 102.15 102.15 101.71 101.97 62,940 -0.17(-0.16%)
Dec 21, 2016 102.51 102.59 102.17 102.14 308,133 -0.45(-0.44%)
Dec 20, 2016 102.32 102.60 102.32 102.59 196,252 +0.34(+0.33%)
Dec 19, 2016 101.99 102.53 101.99 102.25 115,432 +0.36(+0.35%)
Dec 16, 2016 102.36 102.36 101.73 101.89 58,287 -0.14(-0.14%)
Dec 15, 2016 102.00 102.54 101.87 102.03 47,535 +0.24(+0.24%)
Dec 14, 2016 102.37 102.57 101.66 101.79 144,237 -0.62(-0.60%)
Dec 13, 2016 101.92 102.76 101.92 102.41 118,662 +0.83(+0.82%)
Dec 12, 2016 101.41 101.70 101.25 101.58 59,953 -0.06(-0.06%)
Dec 09, 2016 101.26 101.74 101.26 101.64 50,144 +0.57(+0.56%)
Dec 08, 2016 100.92 101.22 100.65 101.07 78,496 +0.19(+0.19%)
Dec 07, 2016 99.49 100.88 99.25 100.88 38,010 +1.32(+1.32%)
Dec 06, 2016 99.48 99.63 99.28 99.56 60,525 +0.17(+0.18%)
Dec 05, 2016 99.16 99.58 99.01 99.39 91,872 +0.54(+0.55%)
Dec 02, 2016 98.56 99.07 98.56 98.84 33,470 +0.29(+0.29%)
Dec 01, 2016 99.63 99.71 98.38 98.56 66,402 -1.09(-1.09%)
Nov 30, 2016 100.68 100.69 99.62 99.64 44,295 -0.89(-0.89%)
Nov 29, 2016 100.27 100.77 100.12 100.54 44,202 +0.36(+0.36%)
Nov 28, 2016 100.58 100.60 100.11 100.18 43,900 -0.41(-0.40%)
Nov 25, 2016 100.51 100.58 100.39 100.58 17,396 +0.31(+0.31%)
Nov 23, 2016 100.27 100.27 100.27 0 -0.15(-0.15%)
Nov 22, 2016 100.47 100.50 100.06 100.42 47,696 +0.18(+0.18%)
Nov 21, 2016 99.69 100.23 99.69 100.23 47,447 +0.90(+0.91%)
Nov 18, 2016 99.91 99.92 99.33 99.33 38,351 -0.38(-0.38%)
Nov 17, 2016 99.05 99.74 99.05 99.71 47,986 +0.63(+0.63%)
Nov 16, 2016 98.48 99.13 98.48 99.08 49,104 +0.32(+0.33%)
Nov 15, 2016 98.37 98.81 98.30 98.76 54,314 +0.85(+0.87%)
Nov 14, 2016 98.93 98.93 97.70 97.91 45,235 -0.78(-0.79%)
Nov 11, 2016 98.47 98.82 98.25 98.69 43,103 -0.02(-0.02%)
Nov 10, 2016 100.35 100.35 98.16 98.71 79,681 -0.72(-0.72%)
Nov 09, 2016 97.54 99.54 97.54 99.43 87,095 +0.51(+0.51%)
Nov 08, 2016 98.26 99.21 98.12 98.93 39,400 +0.56(+0.57%)
Nov 07, 2016 97.81 98.40 97.50 98.36 54,369 +2.13(+2.21%)
Nov 04, 2016 96.20 96.92 96.13 96.24 42,836 -0.04(-0.04%)
Nov 03, 2016 96.91 97.11 96.17 96.27 78,732 -0.73(-0.75%)
Nov 02, 2016 97.39 97.61 96.76 97.00 26,331 -0.56(-0.58%)
Nov 01, 2016 98.48 98.48 97.02 97.56 64,080 -0.82(-0.83%)
Oct 31, 2016 98.79 98.79 98.35 98.38 26,008 -0.08(-0.08%)
Oct 28, 2016 98.58 99.16 98.24 98.46 36,554 -0.28(-0.28%)
Oct 27, 2016 99.55 99.55 98.67 98.74 23,145 -0.42(-0.43%)
Oct 26, 2016 99.16 99.54 98.96 99.16 29,190 -0.48(-0.48%)
Oct 25, 2016 100.11 100.11 99.61 99.64 32,614 -0.60(-0.60%)
Oct 24, 2016 100.07 100.27 100.04 100.24 50,340 +0.73(+0.73%)
Oct 21, 2016 99.18 99.55 99.05 99.51 30,562 +0.29(+0.30%)
Oct 20, 2016 99.28 99.43 98.89 99.22 20,201 -0.17(-0.17%)
Oct 19, 2016 99.32 99.52 99.16 99.39 21,246 +0.13(+0.13%)
Oct 18, 2016 99.33 99.56 99.10 99.26 24,323 +0.74(+0.75%)
Oct 17, 2016 98.90 98.98 98.52 98.52 27,000 -0.40(-0.40%)
Oct 14, 2016 99.30 99.59 98.92 98.92 20,073 +0.06(+0.06%)
Oct 13, 2016 98.54 99.16 98.07 98.86 48,578 -0.27(-0.27%)
Oct 12, 2016 99.02 99.40 98.80 99.13 49,039 +0.17(+0.18%)
Oct 11, 2016 100.10 100.10 98.60 98.95 43,524 -1.32(-1.31%)
Oct 10, 2016 99.74 100.45 100.22 100.27 80,598 +0.53(+0.53%)
Oct 07, 2016 100.28 100.28 99.42 99.74 44,053 -0.38(-0.38%)
Oct 06, 2016 99.93 100.20 99.69 100.12 30,571 +0.10(+0.10%)
Oct 05, 2016 100.04 100.20 99.94 100.02 23,122 +0.22(+0.22%)
Oct 04, 2016 100.42 100.45 99.56 99.80 53,669 -0.44(-0.44%)
Oct 03, 2016 100.32 100.37 99.96 100.24 23,631 -0.29(-0.28%)
Sep 30, 2016 100.19 100.77 100.08 100.53 27,327 +0.65(+0.66%)
Sep 29, 2016 100.70 100.83 99.70 99.87 29,043 -0.91(-0.90%)
Sep 28, 2016 100.53 100.83 100.19 100.78 37,117 +0.24(+0.24%)
Sep 27, 2016 99.81 100.55 99.81 100.55 47,899 +0.78(+0.78%)
Sep 26, 2016 100.14 100.16 99.73 99.76 53,875 -0.83(-0.82%)
Sep 23, 2016 100.94 100.97 100.55 100.59 27,426 -0.57(-0.56%)
Sep 22, 2016 101.07 101.27 100.89 101.16 55,016 +0.73(+0.72%)
Sep 21, 2016 99.73 100.51 99.24 100.44 36,919 +1.01(+1.02%)
Sep 20, 2016 99.67 99.73 99.35 99.42 29,092 +0.13(+0.13%)
Sep 19, 2016 99.73 99.91 99.13 99.29 30,039 -0.10(-0.10%)
Sep 16, 2016 99.42 99.45 98.99 99.39 26,015 -0.28(-0.28%)
Sep 15, 2016 98.57 99.78 98.56 99.67 34,439 +1.15(+1.16%)
Sep 14, 2016 98.35 99.00 98.20 98.52 37,222 +0.22(+0.22%)
Sep 13, 2016 98.91 99.09 98.05 98.30 68,338 -1.16(-1.16%)
Sep 12, 2016 97.55 99.58 97.37 99.46 54,040 +1.39(+1.42%)
Sep 09, 2016 99.76 99.76 98.06 98.06 65,882 -2.39(-2.38%)
Sep 08, 2016 100.69 100.69 100.34 100.46 93,234 -0.48(-0.47%)
Sep 07, 2016 101.00 101.09 100.64 100.93 25,577 -0.02(-0.02%)
Sep 06, 2016 100.85 100.95 100.50 100.95 40,686 +0.28(+0.28%)
Sep 02, 2016 100.61 100.67 100.67 100.67 46,871 +0.43(+0.43%)
Sep 01, 2016 100.14 100.30 99.63 100.24 67,826 +0.10(+0.10%)
Aug 31, 2016 100.20 100.20 99.83 100.14 28,644 -0.14(-0.14%)
Aug 30, 2016 100.64 100.71 100.01 100.27 54,201 -0.40(-0.40%)
Aug 29, 2016 100.03 100.82 100.03 100.68 72,528 +0.34(+0.34%)
Aug 26, 2016 100.46 101.02 99.88 100.34 35,238 -0.04(-0.04%)
Aug 25, 2016 100.35 100.74 100.25 100.37 33,301 -0.19(-0.19%)
Aug 24, 2016 101.19 101.19 100.31 100.57 63,715 -0.61(-0.61%)
Aug 23, 2016 101.23 101.47 101.14 101.18 93,104 +0.24(+0.24%)
Aug 22, 2016 100.85 101.10 100.69 100.94 49,766 +0.04(+0.04%)
Aug 19, 2016 100.75 100.97 100.48 100.91 32,006 +0.05(+0.04%)
Aug 18, 2016 100.85 100.98 100.70 100.86 31,197 +0.03(+0.03%)
Aug 17, 2016 100.72 100.89 100.25 100.83 31,961 +0.15(+0.15%)
Aug 16, 2016 101.22 101.22 100.69 100.69 31,234 -0.66(-0.65%)
Aug 15, 2016 101.28 101.55 101.28 101.35 199,098 +0.25(+0.25%)
Aug 12, 2016 101.08 101.16 100.91 101.10 15,764 -0.12(-0.12%)
Aug 11, 2016 101.13 101.31 100.98 101.22 20,783 +0.39(+0.38%)
Aug 10, 2016 100.98 101.03 100.64 100.83 26,523 -0.11(-0.11%)
Aug 09, 2016 100.90 101.24 100.78 100.94 55,024 +0.13(+0.13%)
Aug 08, 2016 101.16 101.16 100.65 100.81 35,512 -0.19(-0.19%)
Aug 05, 2016 100.63 101.07 100.60 101.01 35,659 +0.63(+0.63%)
Aug 04, 2016 100.25 100.50 100.08 100.37 28,817 +0.27(+0.27%)
Aug 03, 2016 99.95 100.13 99.80 100.11 39,112 +0.02(+0.02%)
Aug 02, 2016 100.61 100.61 99.62 100.08 55,799 -0.50(-0.50%)
Aug 01, 2016 100.49 100.92 100.33 100.58 51,183 +0.13(+0.13%)
Jul 29, 2016 100.33 100.63 100.07 100.46 24,877 +0.22(+0.22%)
Jul 28, 2016 100.00 100.34 99.70 100.24 25,019 +0.41(+0.41%)
Jul 27, 2016 100.25 100.25 99.47 99.82 37,142 +0.10(+0.10%)
Jul 26, 2016 99.76 100.00 99.33 99.72 56,817 -0.05(-0.05%)
Jul 25, 2016 99.98 99.98 99.52 99.77 41,044 -0.18(-0.18%)
Jul 22, 2016 99.64 99.99 99.45 99.95 28,493 +0.35(+0.35%)
Jul 21, 2016 99.97 100.03 99.35 99.60 31,465 -0.41(-0.41%)
Jul 20, 2016 99.76 100.15 99.55 100.02 32,178 +0.73(+0.73%)
Jul 19, 2016 99.12 99.35 99.11 99.29 25,576 -0.16(-0.16%)
Jul 18, 2016 99.20 99.54 99.12 99.45 47,005 +0.35(+0.35%)
Jul 15, 2016 99.41 99.41 98.92 99.10 31,794 -0.12(-0.12%)
Jul 14, 2016 99.23 99.39 99.00 99.22 73,359 +0.55(+0.56%)
Jul 13, 2016 98.96 99.03 98.60 98.67 38,802 -0.09(-0.09%)
Jul 12, 2016 98.65 98.92 98.51 98.76 61,231 +0.47(+0.48%)
Jul 11, 2016 98.41 98.58 98.16 98.29 48,771 +0.37(+0.38%)
Jul 08, 2016 97.05 98.02 96.55 97.91 143,443 +1.37(+1.42%)
Jul 07, 2016 96.62 96.85 96.19 96.55 39,242 -0.02(-0.02%)
Jul 06, 2016 95.64 96.57 95.47 96.57 53,584 +0.56(+0.58%)
Jul 05, 2016 96.03 96.09 95.62 96.01 44,066 -0.29(-0.30%)
Jul 01, 2016 96.03 96.30 96.30 96.30 96,358 +0.25(+0.26%)
Jun 30, 2016 95.01 96.05 94.91 96.05 54,551 +1.19(+1.26%)
Jun 29, 2016 94.15 95.01 94.15 94.86 57,553 +1.45(+1.55%)
Jun 28, 2016 93.98 93.98 93.98 93.41 82,703 +1.68(+1.83%)
Jun 27, 2016 92.67 92.67 91.30 91.73 187,197 -1.59(-1.70%)
Jun 24, 2016 93.57 94.74 93.12 93.32 161,771 -3.11(-3.23%)
Jun 23, 2016 96.12 96.44 95.80 96.43 15,639 +1.05(+1.11%)
Jun 22, 2016 95.71 96.04 95.36 95.37 28,734 -0.27(-0.28%)
Jun 21, 2016 95.44 95.76 95.41 95.64 42,264 +0.26(+0.27%)
Jun 20, 2016 95.93 96.11 95.36 95.38 35,447 +0.62(+0.66%)
Jun 17, 2016 95.44 95.44 94.44 94.76 39,162 -0.64(-0.67%)
Jun 16, 2016 94.73 95.53 94.27 95.40 81,500 +0.27(+0.28%)
Jun 15, 2016 95.55 95.83 95.11 95.14 59,235 -0.17(-0.18%)
Jun 14, 2016 95.11 95.37 94.77 95.31 23,380 -0.04(-0.04%)
Jun 13, 2016 95.72 96.20 95.30 95.35 21,573 -0.78(-0.81%)
Jun 10, 2016 96.28 96.49 95.83 96.12 108,880 -0.91(-0.93%)
Jun 09, 2016 96.76 97.08 96.73 97.03 111,388 -0.04(-0.04%)
Jun 08, 2016 96.76 97.17 96.76 97.07 30,894 +0.33(+0.34%)
Jun 07, 2016 96.81 97.07 96.66 96.74 40,980 -0.03(-0.03%)
Jun 06, 2016 96.67 96.90 96.40 96.76 47,173 +0.34(+0.35%)
Jun 03, 2016 96.61 96.61 95.91 96.43 52,063 -0.23(-0.24%)
Jun 02, 2016 96.16 96.65 95.92 96.65 24,687 +0.30(+0.31%)
Jun 01, 2016 96.04 96.46 95.90 96.35 22,431 +0.04(+0.04%)
May 31, 2016 96.58 96.58 95.90 96.32 34,782 -0.05(-0.06%)
May 27, 2016 96.06 96.37 96.37 96.37 39,478 +0.40(+0.42%)
May 26, 2016 95.83 96.07 95.78 95.97 26,560 +0.07(+0.08%)
May 25, 2016 95.83 96.07 95.61 95.90 76,448 +0.48(+0.51%)
May 24, 2016 94.38 95.55 94.38 95.41 61,596 +1.39(+1.48%)
May 23, 2016 94.11 94.23 93.97 94.02 40,680 -0.04(-0.05%)
May 20, 2016 93.80 94.28 93.80 94.07 19,798 +0.68(+0.72%)
May 19, 2016 93.43 93.62 92.82 93.39 51,878 -0.56(-0.59%)
May 18, 2016 93.93 94.46 93.31 93.95 66,553 +0.14(+0.15%)
May 17, 2016 94.84 94.84 93.66 93.81 80,311 -1.14(-1.20%)
May 16, 2016 94.06 95.16 94.06 94.95 334,127 +0.92(+0.98%)
May 13, 2016 94.37 94.73 93.90 94.03 33,878 -0.50(-0.53%)
May 12, 2016 94.81 94.93 94.07 94.53 51,671 -0.10(-0.11%)
May 11, 2016 95.48 95.53 94.63 94.63 37,306 -1.01(-1.05%)
May 10, 2016 95.25 95.64 94.84 95.64 78,797 +1.19(+1.26%)
May 09, 2016 94.25 94.66 94.25 94.45 39,028 +0.35(+0.37%)
May 06, 2016 93.67 94.10 93.26 94.10 33,422 +0.46(+0.49%)
May 05, 2016 93.78 94.03 93.50 93.65 28,887 -0.05(-0.06%)
May 04, 2016 93.58 93.90 93.41 93.70 58,294 -0.39(-0.42%)
May 03, 2016 94.29 94.44 93.80 94.09 36,459 -0.59(-0.62%)
May 02, 2016 94.07 94.77 94.07 94.68 33,306 +0.87(+0.93%)
Apr 29, 2016 94.18 94.19 93.21 93.81 38,280 -0.40(-0.43%)
Apr 28, 2016 94.95 95.49 94.06 94.21 43,146 -0.91(-0.96%)
Apr 27, 2016 95.03 95.28 94.53 95.13 34,334 -0.20(-0.21%)
Apr 26, 2016 95.51 95.71 95.16 95.33 32,997 -0.04(-0.04%)
Apr 25, 2016 95.10 95.40 95.01 95.37 27,627 -0.05(-0.06%)
Apr 22, 2016 95.53 95.69 94.88 95.42 51,020 -0.68(-0.70%)
Apr 21, 2016 96.47 96.53 95.90 96.10 55,263 -0.33(-0.34%)
Apr 20, 2016 96.45 96.80 96.11 96.43 52,956 +0.03(+0.03%)
Apr 19, 2016 96.83 96.83 96.04 96.39 104,401 -0.23(-0.24%)
Apr 18, 2016 95.92 96.63 95.82 96.63 34,404 +0.59(+0.61%)
Apr 15, 2016 96.20 96.20 95.81 96.04 39,112 +0.00(+0.00%)
Apr 14, 2016 96.23 96.33 95.92 96.04 57,786 -0.03(-0.03%)
Apr 13, 2016 95.82 96.09 95.60 96.07 41,236 +0.85(+0.89%)
Apr 12, 2016 94.62 95.35 94.26 95.22 39,970 +0.71(+0.75%)
Apr 11, 2016 95.23 95.55 94.51 94.51 34,094 -0.32(-0.34%)
Apr 08, 2016 95.36 95.50 94.64 94.83 36,345 -0.01(-0.01%)
Apr 07, 2016 95.61 95.61 94.48 94.83 53,463 -1.15(-1.20%)
Apr 06, 2016 94.82 96.00 94.73 95.99 36,362 +1.25(+1.32%)
Apr 05, 2016 94.94 95.16 94.69 94.73 50,755 -0.91(-0.96%)
Apr 04, 2016 96.23 96.23 95.52 95.65 49,493 -0.28(-0.30%)
Apr 01, 2016 94.64 96.03 94.27 95.93 77,263 +0.83(+0.87%)
Mar 31, 2016 95.21 95.43 95.02 95.10 49,591 -0.16(-0.16%)
Mar 30, 2016 95.36 95.60 95.13 95.26 54,343 +0.41(+0.43%)
Mar 29, 2016 93.52 94.86 93.52 94.84 40,623 +1.16(+1.24%)
Mar 28, 2016 93.95 93.95 93.55 93.68 43,066 +0.04(+0.04%)
Mar 24, 2016 93.21 93.65 93.65 93.65 41,446 -0.01(-0.01%)
Mar 23, 2016 93.79 93.96 93.51 93.66 41,527 -0.39(-0.42%)
Mar 22, 2016 93.77 94.33 93.58 94.05 65,839 +0.07(+0.08%)
Mar 21, 2016 93.73 94.06 93.58 93.98 58,969 +0.20(+0.22%)
Mar 18, 2016 93.95 93.95 93.43 93.77 55,830 +0.20(+0.21%)
Mar 17, 2016 93.13 93.77 92.95 93.57 44,657 +0.39(+0.42%)
Mar 16, 2016 92.53 93.41 92.40 93.18 47,722 +0.53(+0.57%)
Mar 15, 2016 92.23 92.67 92.19 92.65 35,111 +0.00(+0.00%)
Mar 14, 2016 92.33 92.87 92.33 92.65 52,974 +0.01(+0.01%)
Mar 11, 2016 91.95 92.64 91.88 92.64 53,612 +1.54(+1.69%)
Mar 10, 2016 91.48 91.81 90.23 91.10 61,292 -0.01(-0.01%)
Mar 09, 2016 91.04 91.11 90.67 91.11 26,603 +0.46(+0.51%)
Mar 08, 2016 90.75 91.30 90.56 90.65 54,009 -0.61(-0.67%)
Mar 07, 2016 91.26 91.59 90.79 91.26 72,088 -0.39(-0.43%)
Mar 04, 2016 91.68 92.13 91.19 91.65 97,146 +0.15(+0.17%)
Mar 03, 2016 91.33 91.52 90.83 91.49 32,119 +0.09(+0.10%)
Mar 02, 2016 91.25 91.42 90.83 91.40 46,984 +0.04(+0.04%)
Mar 01, 2016 89.80 91.37 89.65 91.37 33,773 +2.32(+2.61%)
Feb 29, 2016 89.78 90.33 89.04 89.04 73,684 -0.79(-0.88%)
Feb 26, 2016 90.65 90.65 89.68 89.84 55,244 -0.22(-0.24%)
Feb 25, 2016 89.27 90.05 88.82 90.05 44,735 +1.08(+1.21%)
Feb 24, 2016 87.76 89.00 87.21 88.98 31,631 +0.42(+0.47%)
Feb 23, 2016 89.18 89.43 88.45 88.56 41,070 -0.98(-1.09%)
Feb 22, 2016 89.35 89.63 89.16 89.53 100,572 +1.19(+1.35%)
Feb 19, 2016 87.79 88.37 87.48 88.34 57,127 +0.24(+0.27%)
Feb 18, 2016 88.93 88.93 88.01 88.10 110,776 -0.60(-0.68%)
Feb 17, 2016 87.81 88.87 87.75 88.71 53,068 +1.55(+1.78%)
Feb 16, 2016 86.57 87.16 86.23 87.16 52,648 +1.58(+1.84%)
Feb 12, 2016 85.13 85.58 85.58 85.58 100,296 +1.29(+1.54%)
Feb 11, 2016 83.68 84.81 83.35 84.29 86,837 -0.73(-0.86%)
Feb 10, 2016 85.28 86.13 84.95 85.01 56,955 +0.40(+0.47%)
Feb 09, 2016 83.45 85.35 83.45 84.61 73,561 +0.12(+0.14%)
Feb 08, 2016 84.78 84.78 83.27 84.50 97,180 -1.25(-1.46%)
Feb 05, 2016 87.99 88.09 85.59 85.74 61,528 -2.51(-2.84%)
Feb 04, 2016 88.09 88.76 87.55 88.25 66,643 -0.01(-0.01%)
Feb 03, 2016 89.08 89.08 86.97 88.26 57,445 -0.16(-0.19%)
Feb 02, 2016 89.63 89.63 88.13 88.42 203,161 -1.49(-1.66%)
Feb 01, 2016 89.46 90.23 89.05 89.92 82,274 +0.19(+0.21%)
Jan 29, 2016 88.11 89.73 87.97 89.73 77,287 +2.00(+2.27%)
Jan 28, 2016 88.01 88.32 86.76 87.73 45,461 +0.62(+0.71%)
Jan 27, 2016 88.26 88.63 86.69 87.11 61,791 -1.47(-1.66%)
Jan 26, 2016 88.03 88.67 87.85 88.58 40,443 +0.86(+0.98%)
Jan 25, 2016 88.67 88.86 87.64 87.72 60,089 -1.07(-1.20%)
Jan 22, 2016 88.09 88.86 88.00 88.79 429,994 +2.04(+2.35%)
Jan 21, 2016 86.66 87.70 85.91 86.75 73,770 +0.30(+0.35%)
Jan 20, 2016 85.82 87.28 84.06 86.45 226,594 -0.77(-0.89%)
Jan 19, 2016 88.25 88.26 86.38 87.22 124,765 +0.26(+0.29%)
Jan 15, 2016 86.75 86.97 86.97 86.97 121,475 -1.97(-2.22%)
Jan 14, 2016 87.78 89.56 86.80 88.94 64,282 +1.51(+1.73%)
Jan 13, 2016 90.57 90.57 87.36 87.43 68,243 -2.72(-3.02%)
Jan 12, 2016 89.96 90.31 88.92 90.15 46,888 +1.01(+1.13%)
Jan 11, 2016 89.53 89.64 88.04 89.14 51,726 +0.26(+0.29%)
Jan 08, 2016 90.53 90.66 88.72 88.89 82,959 -0.91(-1.01%)
Jan 07, 2016 90.70 91.44 89.67 89.80 120,330 -2.30(-2.49%)
Jan 06, 2016 91.98 92.57 91.39 92.10 88,637 -0.94(-1.01%)
Jan 05, 2016 93.22 93.43 92.66 93.03 51,285 +0.18(+0.20%)
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.