Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Value ETF Vanguard (NY: VOOV )

178.21 +0.47 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 31, 2018 100.30 100.36 99.45 99.88 41,423 -0.09(-0.09%)
Jan 30, 2018 100.44 100.72 99.97 99.97 202,641 -1.22(-1.21%)
Jan 29, 2018 101.64 101.73 101.19 101.19 22,224 -0.62(-0.61%)
Jan 26, 2018 101.13 101.86 101.08 101.81 25,880 +0.85(+0.84%)
Jan 25, 2018 101.28 101.28 100.67 100.97 83,614 +0.01(+0.01%)
Jan 24, 2018 101.23 101.33 100.61 100.96 64,747 +0.17(+0.16%)
Jan 23, 2018 100.68 100.92 100.42 100.79 43,317 +0.05(+0.05%)
Jan 22, 2018 99.87 100.74 99.87 100.74 31,556 +0.91(+0.91%)
Jan 19, 2018 99.66 99.86 99.51 99.83 30,411 +0.38(+0.39%)
Jan 18, 2018 99.77 99.86 99.44 99.44 25,696 -0.36(-0.36%)
Jan 17, 2018 99.34 100.00 99.06 99.80 40,963 +0.63(+0.63%)
Jan 16, 2018 99.88 99.88 98.74 99.18 45,388 -0.27(-0.27%)
Jan 12, 2018 99.44 99.44 99.44 0 +0.54(+0.55%)
Jan 11, 2018 98.38 98.90 98.38 98.90 35,164 +0.87(+0.88%)
Jan 10, 2018 97.94 98.25 97.81 98.03 53,527 -0.02(-0.02%)
Jan 09, 2018 98.09 98.40 98.01 98.05 53,516 +0.15(+0.15%)
Jan 08, 2018 97.71 98.01 97.54 97.90 52,556 +0.11(+0.12%)
Jan 05, 2018 97.79 97.93 97.36 97.79 37,623 +0.34(+0.35%)
Jan 04, 2018 97.21 97.61 97.10 97.45 53,737 +0.53(+0.55%)
Jan 03, 2018 96.65 96.97 96.64 96.92 40,900 +0.43(+0.44%)
Jan 02, 2018 96.25 96.50 96.25 96.49 120,155 +0.51(+0.54%)
Dec 29, 2017 95.97 95.97 95.97 0 -0.44(-0.45%)
Dec 28, 2017 96.25 96.41 96.12 96.41 15,090 +0.34(+0.35%)
Dec 27, 2017 96.11 96.20 96.00 96.07 22,335 -0.05(-0.05%)
Dec 26, 2017 96.12 96.39 96.05 96.12 24,854 +0.03(+0.03%)
Dec 22, 2017 96.28 96.28 95.99 96.09 25,155 -0.08(-0.08%)
Dec 21, 2017 95.85 96.35 95.74 96.17 31,162 +0.49(+0.51%)
Dec 20, 2017 96.02 96.02 95.62 95.68 24,576 +0.10(+0.10%)
Dec 19, 2017 96.19 96.19 95.59 95.59 31,653 -0.30(-0.31%)
Dec 18, 2017 95.95 96.20 95.89 95.89 39,848 +0.49(+0.51%)
Dec 15, 2017 95.14 95.64 95.10 95.40 39,175 +0.74(+0.78%)
Dec 14, 2017 95.29 95.33 94.61 94.66 19,441 -0.42(-0.44%)
Dec 13, 2017 95.38 95.59 95.08 95.08 27,372 -0.21(-0.22%)
Dec 12, 2017 95.42 95.61 95.10 95.29 17,976 +0.27(+0.28%)
Dec 11, 2017 94.75 95.08 94.74 95.02 17,718 +0.28(+0.29%)
Dec 08, 2017 94.58 94.76 94.35 94.74 34,153 +0.46(+0.49%)
Dec 07, 2017 93.91 94.39 93.91 94.28 19,774 +0.27(+0.29%)
Dec 06, 2017 94.19 94.39 94.01 94.01 23,409 -0.30(-0.32%)
Dec 05, 2017 94.74 95.00 94.24 94.31 37,484 -0.55(-0.58%)
Dec 04, 2017 95.12 95.12 94.86 94.86 43,398 +0.52(+0.55%)
Dec 01, 2017 94.37 94.57 93.38 94.34 36,329 -0.08(-0.08%)
Nov 30, 2017 93.99 94.81 93.95 94.42 21,530 +0.78(+0.83%)
Nov 29, 2017 93.09 93.83 93.09 93.64 21,812 +0.77(+0.83%)
Nov 28, 2017 91.56 92.89 91.56 92.87 28,176 +1.31(+1.43%)
Nov 27, 2017 91.63 91.75 91.50 91.56 17,983 -0.05(-0.06%)
Nov 24, 2017 91.87 91.87 91.61 91.61 9,472 -0.04(-0.05%)
Nov 22, 2017 91.73 91.80 91.54 91.65 17,622 -0.05(-0.06%)
Nov 21, 2017 91.58 91.78 91.58 91.70 16,174 +0.36(+0.40%)
Nov 20, 2017 91.21 91.42 91.12 91.34 24,145 +0.13(+0.14%)
Nov 17, 2017 91.13 91.31 91.09 91.21 28,915 -0.03(-0.03%)
Nov 16, 2017 90.77 91.43 90.77 91.23 20,549 +0.61(+0.67%)
Nov 15, 2017 90.46 90.78 90.22 90.63 19,403 -0.25(-0.27%)
Nov 14, 2017 90.92 90.96 90.59 90.87 25,177 -0.30(-0.33%)
Nov 13, 2017 90.80 91.24 90.80 91.17 15,840 +0.08(+0.09%)
Nov 10, 2017 91.09 91.14 90.85 91.10 20,550 -0.07(-0.08%)
Nov 09, 2017 90.89 91.17 90.65 91.17 27,526 -0.17(-0.19%)
Nov 08, 2017 91.26 91.35 91.04 91.33 22,581 +0.05(+0.05%)
Nov 07, 2017 91.56 91.73 91.17 91.29 15,365 -0.22(-0.24%)
Nov 06, 2017 91.50 91.60 91.42 91.50 9,519 +0.03(+0.04%)
Nov 03, 2017 91.50 91.60 91.38 91.47 17,717 -0.14(-0.15%)
Nov 02, 2017 91.48 91.61 91.04 91.61 17,897 +0.04(+0.05%)
Nov 01, 2017 91.63 91.83 91.45 91.56 13,521 +0.30(+0.32%)
Oct 31, 2017 91.26 91.39 91.26 91.27 17,076 +0.08(+0.09%)
Oct 30, 2017 91.42 91.09 91.19 14,117 -0.45(-0.49%)
Oct 27, 2017 91.63 91.68 91.23 91.64 23,807 -0.09(-0.09%)
Oct 26, 2017 91.78 92.01 91.73 91.73 12,986 +0.21(+0.23%)
Oct 25, 2017 92.05 92.05 91.13 91.52 17,921 -0.51(-0.56%)
Oct 24, 2017 92.06 92.12 91.96 92.03 16,999 +0.19(+0.20%)
Oct 23, 2017 92.02 92.18 91.82 91.84 33,560 -0.04(-0.04%)
Oct 20, 2017 91.70 91.96 91.70 91.89 11,797 +0.56(+0.62%)
Oct 19, 2017 90.89 91.32 90.88 91.32 9,329 +0.13(+0.14%)
Oct 18, 2017 91.27 91.28 91.15 91.19 13,197 +0.14(+0.15%)
Oct 17, 2017 91.17 91.17 90.88 91.05 19,633 -0.08(-0.09%)
Oct 16, 2017 91.02 91.26 91.01 91.13 16,068 +0.22(+0.24%)
Oct 13, 2017 90.97 91.12 90.86 90.91 23,045 +0.01(+0.01%)
Oct 12, 2017 91.15 91.15 90.91 90.91 10,878 -0.37(-0.41%)
Oct 11, 2017 91.32 91.32 91.17 91.28 15,017 -0.07(-0.07%)
Oct 10, 2017 91.16 91.34 91.16 91.34 35,293 +0.41(+0.45%)
Oct 09, 2017 91.41 91.41 90.84 90.93 16,967 -0.31(-0.34%)
Oct 06, 2017 91.30 91.36 91.05 91.24 18,780 -0.24(-0.27%)
Oct 05, 2017 91.21 91.60 91.01 91.49 24,156 +0.46(+0.50%)
Oct 04, 2017 90.96 91.20 90.92 91.03 21,323 +0.07(+0.07%)
Oct 03, 2017 91.04 91.04 90.73 90.97 40,938 +0.17(+0.19%)
Oct 02, 2017 90.34 90.79 90.19 90.79 27,955 +0.58(+0.64%)
Sep 29, 2017 90.05 90.24 89.93 90.21 22,305 +0.18(+0.20%)
Sep 28, 2017 89.99 90.07 89.77 90.03 12,092 +0.10(+0.11%)
Sep 27, 2017 90.30 90.30 89.65 89.93 15,677 +0.18(+0.20%)
Sep 26, 2017 89.75 89.84 89.69 89.75 14,176 -0.01(-0.01%)
Sep 25, 2017 89.53 89.87 89.41 89.76 14,534 +0.27(+0.30%)
Sep 22, 2017 89.37 89.53 89.36 89.49 19,252 +0.08(+0.08%)
Sep 21, 2017 89.49 89.56 89.34 89.41 13,692 -0.11(-0.12%)
Sep 20, 2017 89.45 89.59 89.27 89.52 20,552 +0.12(+0.13%)
Sep 19, 2017 89.25 89.45 89.20 89.40 26,932 +0.22(+0.25%)
Sep 18, 2017 89.05 89.24 89.05 89.18 12,279 +0.37(+0.42%)
Sep 15, 2017 88.70 88.88 88.62 88.80 15,510 +0.12(+0.14%)
Sep 14, 2017 88.65 88.71 88.60 88.68 26,728 +0.02(+0.02%)
Sep 13, 2017 88.41 88.68 88.41 88.67 13,823 +0.22(+0.24%)
Sep 12, 2017 88.22 88.55 88.22 88.45 14,965 +0.44(+0.50%)
Sep 11, 2017 87.52 88.03 87.52 88.01 22,601 +1.09(+1.25%)
Sep 08, 2017 86.75 87.06 86.72 86.92 29,682 +0.03(+0.04%)
Sep 07, 2017 87.30 87.30 86.72 86.89 25,186 -0.38(-0.44%)
Sep 06, 2017 87.17 87.34 87.10 87.27 13,939 +0.40(+0.46%)
Sep 05, 2017 87.48 87.48 86.69 86.88 24,136 -0.85(-0.97%)
Sep 01, 2017 87.47 87.93 87.47 87.73 187,488 +0.33(+0.37%)
Aug 31, 2017 87.21 87.51 87.21 87.40 18,134 +0.41(+0.48%)
Aug 30, 2017 86.84 87.15 86.78 86.99 31,833 +0.16(+0.18%)
Aug 29, 2017 86.42 86.88 86.22 86.83 41,683 -0.05(-0.06%)
Aug 28, 2017 87.20 87.23 86.66 86.88 19,912 -0.20(-0.23%)
Aug 25, 2017 87.05 87.31 87.05 87.08 120,944 +0.34(+0.39%)
Aug 24, 2017 87.07 87.07 86.72 86.74 13,819 -0.24(-0.28%)
Aug 23, 2017 86.77 87.24 86.77 86.99 16,875 -0.16(-0.18%)
Aug 22, 2017 86.59 87.25 86.59 87.14 27,574 +0.66(+0.76%)
Aug 21, 2017 86.38 86.54 86.12 86.48 15,190 -0.06(-0.07%)
Aug 18, 2017 86.36 86.87 86.22 86.55 18,171 -0.01(-0.01%)
Aug 17, 2017 87.64 87.64 86.55 86.55 76,981 -1.39(-1.58%)
Aug 16, 2017 87.94 88.18 87.80 87.94 11,555 +0.16(+0.19%)
Aug 15, 2017 88.04 88.04 87.74 87.78 16,256 -0.09(-0.11%)
Aug 14, 2017 87.60 88.09 87.60 87.87 11,727 +0.80(+0.92%)
Aug 11, 2017 87.18 87.46 87.05 87.07 16,880 -0.12(-0.14%)
Aug 10, 2017 88.05 88.05 87.19 87.19 39,165 -1.11(-1.25%)
Aug 09, 2017 88.10 88.31 88.03 88.30 20,869 -0.10(-0.11%)
Aug 08, 2017 88.50 88.97 88.39 88.40 13,603 -0.21(-0.24%)
Aug 07, 2017 88.61 88.66 88.49 88.61 17,596 -0.03(-0.03%)
Aug 04, 2017 88.74 88.74 88.56 88.64 11,273 +0.20(+0.23%)
Aug 03, 2017 88.56 88.56 88.34 88.43 17,473 -0.21(-0.23%)
Aug 02, 2017 88.59 88.64 88.37 88.64 15,129 -0.03(-0.03%)
Aug 01, 2017 88.65 88.71 88.47 88.67 16,403 +0.22(+0.25%)
Jul 31, 2017 88.39 88.59 88.33 88.44 16,694 +0.15(+0.17%)
Jul 28, 2017 88.12 88.35 87.92 88.30 18,092 -0.04(-0.05%)
Jul 27, 2017 88.27 88.34 87.95 88.34 36,711 +0.21(+0.23%)
Jul 26, 2017 88.55 88.55 88.13 88.13 27,904 -0.20(-0.23%)
Jul 25, 2017 88.30 88.54 88.22 88.34 29,751 +0.47(+0.54%)
Jul 24, 2017 87.95 87.95 87.78 87.86 18,130 -0.09(-0.10%)
Jul 21, 2017 87.79 87.98 87.74 87.95 29,573 -0.19(-0.22%)
Jul 20, 2017 88.10 88.26 88.05 88.14 12,187 +0.08(+0.09%)
Jul 19, 2017 87.78 88.06 87.74 88.06 26,496 +0.41(+0.47%)
Jul 18, 2017 87.68 87.68 87.47 87.65 76,691 -0.16(-0.18%)
Jul 17, 2017 87.86 87.97 87.76 87.81 13,848 -0.06(-0.06%)
Jul 14, 2017 87.39 88.00 87.39 87.86 14,669 +0.25(+0.28%)
Jul 13, 2017 87.53 87.64 87.40 87.62 21,353 +0.16(+0.18%)
Jul 12, 2017 87.26 87.60 87.26 87.46 15,443 +0.44(+0.51%)
Jul 11, 2017 87.11 87.16 86.65 87.02 16,524 -0.09(-0.11%)
Jul 10, 2017 87.22 87.35 87.11 87.11 16,880 -0.10(-0.12%)
Jul 07, 2017 87.10 87.32 86.98 87.22 14,508 +0.22(+0.26%)
Jul 06, 2017 87.82 87.82 86.92 86.99 28,521 -0.75(-0.86%)
Jul 05, 2017 88.18 88.18 87.51 87.75 23,433 -0.21(-0.24%)
Jul 03, 2017 87.60 88.25 87.60 87.96 24,638 +0.73(+0.84%)
Jun 30, 2017 87.44 87.52 87.18 87.23 25,469 +0.12(+0.14%)
Jun 29, 2017 87.75 87.81 86.69 87.10 28,461 -0.33(-0.38%)
Jun 28, 2017 87.29 87.62 87.29 87.43 19,361 +0.73(+0.84%)
Jun 27, 2017 87.04 87.28 86.71 86.71 22,444 -0.34(-0.39%)
Jun 26, 2017 87.02 87.27 86.99 87.05 14,689 +0.27(+0.31%)
Jun 23, 2017 86.85 86.96 86.63 86.78 26,105 +0.01(+0.01%)
Jun 22, 2017 86.91 87.04 86.76 86.77 24,352 -0.13(-0.15%)
Jun 21, 2017 87.19 87.30 86.77 86.90 25,680 -0.39(-0.45%)
Jun 20, 2017 87.74 87.74 87.30 87.30 19,697 -0.59(-0.67%)
Jun 19, 2017 87.60 87.92 87.59 87.88 31,269 +0.59(+0.67%)
Jun 16, 2017 87.72 87.72 87.05 87.30 16,247 -0.15(-0.17%)
Jun 15, 2017 87.18 87.45 87.18 87.44 91,381 -0.20(-0.23%)
Jun 14, 2017 87.68 87.68 87.24 87.64 15,864 +0.03(+0.03%)
Jun 13, 2017 87.61 87.71 87.47 87.61 35,685 +0.19(+0.22%)
Jun 12, 2017 87.27 87.61 87.19 87.43 19,452 +0.26(+0.30%)
Jun 09, 2017 86.58 87.26 86.58 87.17 15,487 +0.78(+0.90%)
Jun 08, 2017 86.24 86.67 86.20 86.39 86,088 +0.24(+0.28%)
Jun 07, 2017 86.15 86.29 85.96 86.15 22,525 +0.05(+0.06%)
Jun 06, 2017 86.06 86.26 85.96 86.10 63,944 -0.21(-0.24%)
Jun 05, 2017 86.32 86.44 86.28 86.30 13,463 -0.04(-0.05%)
Jun 02, 2017 86.31 86.52 86.23 86.35 25,016 -0.10(-0.12%)
Jun 01, 2017 85.83 86.45 85.77 86.45 26,491 +0.81(+0.94%)
May 31, 2017 85.74 85.81 85.32 85.64 16,139 -0.10(-0.12%)
May 30, 2017 85.80 85.86 85.66 85.75 14,263 -0.13(-0.15%)
May 26, 2017 85.90 85.98 85.83 85.87 26,545 -0.02(-0.02%)
May 25, 2017 86.00 86.11 85.82 85.89 29,099 +0.09(+0.10%)
May 24, 2017 85.81 85.81 85.60 85.80 12,672 +0.10(+0.12%)
May 23, 2017 85.54 85.81 85.49 85.70 18,585 +0.27(+0.32%)
May 22, 2017 85.37 85.50 85.21 85.43 111,647 +0.35(+0.41%)
May 19, 2017 84.72 85.42 84.72 85.08 32,427 +0.55(+0.65%)
May 18, 2017 84.17 84.86 84.12 84.53 25,253 +0.22(+0.26%)
May 17, 2017 85.17 85.26 84.30 84.30 58,507 -1.54(-1.80%)
May 16, 2017 86.14 86.14 85.79 85.85 17,948 -0.23(-0.27%)
May 15, 2017 85.87 86.18 85.87 86.08 27,597 +0.50(+0.58%)
May 12, 2017 85.52 85.67 85.44 85.58 18,842 -0.25(-0.29%)
May 11, 2017 85.99 85.99 85.53 85.83 22,531 -0.22(-0.26%)
May 10, 2017 85.87 86.10 85.87 86.05 20,567 +0.21(+0.25%)
May 09, 2017 86.33 86.35 85.84 85.84 36,923 -0.35(-0.40%)
May 08, 2017 86.23 86.33 86.10 86.19 38,133 -0.09(-0.10%)
May 05, 2017 86.08 86.28 85.92 86.28 25,466 +0.36(+0.42%)
May 04, 2017 86.06 86.06 85.74 85.92 25,346 -0.04(-0.04%)
May 03, 2017 85.73 85.95 85.69 85.95 14,895 +0.21(+0.24%)
May 02, 2017 85.95 85.99 85.63 85.75 41,466 -0.09(-0.10%)
May 01, 2017 86.08 86.10 85.76 85.83 62,568 -0.04(-0.05%)
Apr 28, 2017 86.28 86.28 85.86 85.87 20,238 -0.34(-0.40%)
Apr 27, 2017 86.40 86.47 86.02 86.22 24,819 -0.18(-0.21%)
Apr 26, 2017 86.35 86.83 86.35 86.40 17,703 -0.06(-0.07%)
Apr 25, 2017 86.27 86.54 86.20 86.46 15,703 +0.54(+0.63%)
Apr 24, 2017 85.83 86.02 85.73 85.92 41,125 +0.96(+1.13%)
Apr 21, 2017 85.35 85.35 84.88 84.96 26,848 -0.40(-0.47%)
Apr 20, 2017 84.89 85.54 84.83 85.36 43,730 +0.63(+0.75%)
Apr 19, 2017 85.15 85.37 84.60 84.72 55,260 -0.27(-0.31%)
Apr 18, 2017 85.08 85.14 84.66 84.99 43,338 -0.37(-0.43%)
Apr 17, 2017 84.78 85.36 84.66 85.36 27,294 +0.57(+0.68%)
Apr 13, 2017 85.20 85.40 84.69 84.78 26,510 -0.53(-0.62%)
Apr 12, 2017 85.65 85.65 85.27 85.32 25,438 -0.36(-0.42%)
Apr 11, 2017 85.69 85.69 85.10 85.68 31,926 -0.09(-0.10%)
Apr 10, 2017 85.72 86.10 85.54 85.76 49,734 +0.13(+0.15%)
Apr 07, 2017 85.62 85.92 85.46 85.63 15,752 -0.17(-0.20%)
Apr 06, 2017 85.61 86.05 85.38 85.81 18,066 +0.31(+0.36%)
Apr 05, 2017 86.17 86.57 85.47 85.50 28,978 -0.35(-0.40%)
Apr 04, 2017 85.64 85.84 85.48 85.84 33,418 +0.09(+0.10%)
Apr 03, 2017 86.06 86.06 85.17 85.75 37,844 -0.21(-0.24%)
Mar 31, 2017 86.20 86.24 85.93 85.96 71,680 -0.33(-0.39%)
Mar 30, 2017 85.98 86.37 85.81 86.29 28,812 +0.41(+0.48%)
Mar 29, 2017 85.87 85.95 85.73 85.88 31,903 -0.05(-0.06%)
Mar 28, 2017 85.05 86.00 85.05 85.93 26,675 +0.77(+0.91%)
Mar 27, 2017 84.72 85.27 84.29 85.16 44,308 -0.16(-0.19%)
Mar 24, 2017 85.63 85.71 85.04 85.32 59,348 -0.09(-0.10%)
Mar 23, 2017 85.37 85.94 85.30 85.41 21,506 +0.00(+0.00%)
Mar 22, 2017 85.26 85.47 85.09 85.41 30,428 +0.07(+0.08%)
Mar 21, 2017 86.85 86.85 85.33 85.34 89,117 -1.25(-1.45%)
Mar 20, 2017 86.87 86.87 86.51 86.59 22,135 -0.33(-0.38%)
Mar 17, 2017 87.40 87.40 86.92 86.92 31,219 -0.26(-0.29%)
Mar 16, 2017 87.45 87.47 87.07 87.18 39,420 -0.16(-0.19%)
Mar 15, 2017 86.86 87.49 86.86 87.34 21,181 +0.67(+0.78%)
Mar 14, 2017 86.68 86.69 86.38 86.67 26,220 -0.31(-0.35%)
Mar 13, 2017 87.00 87.05 86.84 86.97 62,321 -0.01(-0.01%)
Mar 10, 2017 87.23 87.23 86.65 86.98 36,477 +0.21(+0.25%)
Mar 09, 2017 86.72 86.89 86.45 86.77 16,049 +0.12(+0.14%)
Mar 08, 2017 87.13 87.20 86.61 86.65 32,248 -0.32(-0.36%)
Mar 07, 2017 87.19 87.19 86.86 86.97 42,567 -0.36(-0.41%)
Mar 06, 2017 87.37 87.44 87.09 87.32 64,822 -0.33(-0.37%)
Mar 03, 2017 87.74 87.79 87.53 87.65 53,091 -0.10(-0.11%)
Mar 02, 2017 88.30 88.30 87.72 87.75 32,992 -0.57(-0.65%)
Mar 01, 2017 87.77 88.55 87.66 88.32 113,174 +1.24(+1.42%)
Feb 28, 2017 86.97 87.08 86.81 87.08 38,881 -0.11(-0.12%)
Feb 27, 2017 87.08 87.26 86.98 87.19 31,036 +0.13(+0.15%)
Feb 24, 2017 86.61 87.06 86.61 87.06 44,966 -0.01(-0.01%)
Feb 23, 2017 87.16 87.18 86.83 87.07 42,750 +0.18(+0.21%)
Feb 22, 2017 86.90 87.02 86.75 86.89 59,770 -0.16(-0.19%)
Feb 21, 2017 86.66 87.13 86.66 87.05 38,349 +0.60(+0.69%)
Feb 17, 2017 86.45 86.45 86.45 0 +0.12(+0.14%)
Feb 16, 2017 86.45 86.54 86.07 86.33 37,546 -0.09(-0.10%)
Feb 15, 2017 85.97 86.53 85.91 86.42 42,734 +0.37(+0.43%)
Feb 14, 2017 85.52 86.05 85.43 86.05 52,317 +0.49(+0.57%)
Feb 13, 2017 85.21 85.68 85.21 85.56 34,460 +0.50(+0.59%)
Feb 10, 2017 84.97 85.19 84.79 85.06 38,770 +0.32(+0.38%)
Feb 09, 2017 84.33 84.86 84.30 84.74 54,267 +0.60(+0.71%)
Feb 08, 2017 83.97 84.15 83.79 84.14 51,002 +0.08(+0.09%)
Feb 07, 2017 84.38 84.43 83.98 84.06 36,310 -0.11(-0.13%)
Feb 06, 2017 84.35 84.48 84.11 84.17 37,295 -0.32(-0.37%)
Feb 03, 2017 84.25 84.51 84.04 84.49 28,152 +0.80(+0.95%)
Feb 02, 2017 83.47 83.75 83.36 83.69 46,055 +0.09(+0.11%)
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.