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

Energy ETF Vanguard (NY: VDE )

121.73 +2.55 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2016 57.78 59.22 57.44 59.16 952,127 +1.58(+2.74%)
Jan 28, 2016 58.21 58.45 56.48 57.59 1,038,276 +1.77(+3.17%)
Jan 27, 2016 56.01 57.37 55.12 55.82 905,516 -0.32(-0.57%)
Jan 26, 2016 54.96 56.14 54.26 56.14 869,148 +2.16(+4.00%)
Jan 25, 2016 55.69 56.88 53.94 53.98 1,393,955 -2.70(-4.76%)
Jan 22, 2016 56.41 57.10 55.34 56.68 1,242,062 +2.39(+4.40%)
Jan 21, 2016 52.50 54.92 52.24 54.29 1,442,861 +1.69(+3.22%)
Jan 20, 2016 53.26 53.41 50.77 52.59 1,756,237 -1.56(-2.88%)
Jan 19, 2016 55.92 56.13 53.31 54.15 1,204,508 -1.38(-2.48%)
Jan 15, 2016 54.93 55.53 55.53 55.53 1,253,760 -1.62(-2.84%)
Jan 14, 2016 55.26 57.65 54.48 57.15 1,363,431 +2.38(+4.35%)
Jan 13, 2016 56.66 57.15 54.23 54.77 1,933,759 -1.16(-2.08%)
Jan 12, 2016 56.70 56.87 54.42 55.93 1,315,903 +0.13(+0.24%)
Jan 11, 2016 57.33 57.37 55.11 55.80 1,158,138 -1.29(-2.27%)
Jan 08, 2016 58.31 58.31 56.84 57.09 1,101,310 -0.73(-1.27%)
Jan 07, 2016 58.23 59.47 57.56 57.82 1,341,836 -1.48(-2.49%)
Jan 06, 2016 60.32 60.36 58.85 59.30 1,041,649 -2.40(-3.88%)
Jan 05, 2016 61.41 61.71 60.66 61.70 573,478 +0.22(+0.36%)
Jan 04, 2016 61.31 61.90 60.42 61.48 1,044,344 -0.01(-0.01%)
Dec 31, 2015 60.85 61.48 61.48 61.48 1,457,627 +0.28(+0.46%)
Dec 30, 2015 61.39 62.17 61.19 61.20 1,433,169 -0.97(-1.56%)
Dec 29, 2015 62.56 63.00 61.80 62.17 1,165,553 +0.43(+0.69%)
Dec 28, 2015 62.10 62.16 61.47 61.74 1,569,210 -1.27(-2.02%)
Dec 24, 2015 63.71 63.01 63.01 63.01 467,084 -0.58(-0.91%)
Dec 23, 2015 61.68 63.61 61.68 63.59 1,591,215 +2.72(+4.48%)
Dec 22, 2015 60.24 61.14 59.99 60.87 1,705,626 +0.86(+1.43%)
Dec 21, 2015 60.23 60.57 59.46 60.01 1,885,862 -0.05(-0.09%)
Dec 18, 2015 61.19 61.19 60.06 60.06 1,257,026 -1.11(-1.81%)
Dec 17, 2015 62.77 62.91 61.15 61.17 942,075 -1.66(-2.64%)
Dec 16, 2015 63.27 63.61 62.13 62.83 883,381 -0.43(-0.68%)
Dec 15, 2015 62.21 63.53 62.21 63.26 1,235,272 +1.72(+2.80%)
Dec 14, 2015 61.07 61.91 60.30 61.53 1,267,645 +0.29(+0.47%)
Dec 11, 2015 62.80 62.80 61.19 61.25 1,404,053 -2.26(-3.56%)
Dec 10, 2015 62.95 64.39 62.70 63.51 1,076,327 +0.50(+0.79%)
Dec 09, 2015 62.38 64.41 62.20 63.01 1,478,837 +0.81(+1.30%)
Dec 08, 2015 61.74 63.12 60.89 62.20 1,307,875 -0.77(-1.22%)
Dec 07, 2015 64.20 64.20 62.11 62.97 1,633,004 -2.59(-3.95%)
Dec 04, 2015 65.37 65.98 64.34 65.56 1,212,303 -0.53(-0.80%)
Dec 03, 2015 67.76 67.84 65.76 66.09 816,067 -1.29(-1.92%)
Dec 02, 2015 69.07 69.38 67.17 67.38 948,706 -2.19(-3.14%)
Dec 01, 2015 69.08 69.62 69.02 69.57 2,360,253 +0.42(+0.60%)
Nov 30, 2015 69.02 69.79 68.87 69.15 633,022 +0.33(+0.48%)
Nov 27, 2015 68.83 69.14 68.58 68.82 265,759 -0.56(-0.81%)
Nov 25, 2015 69.41 69.38 69.38 69.38 422,570 -0.54(-0.78%)
Nov 24, 2015 68.64 70.24 68.58 69.93 745,873 +1.62(+2.37%)
Nov 23, 2015 67.66 68.69 67.34 68.31 634,557 +0.47(+0.69%)
Nov 20, 2015 68.67 68.99 67.77 67.84 567,425 -0.79(-1.15%)
Nov 19, 2015 69.19 69.53 68.09 68.63 723,684 -0.95(-1.37%)
Nov 18, 2015 68.81 69.67 68.28 69.58 511,727 +1.20(+1.76%)
Nov 17, 2015 68.97 69.35 68.24 68.38 458,836 -0.89(-1.28%)
Nov 16, 2015 66.78 69.30 66.76 69.27 644,799 +2.28(+3.41%)
Nov 13, 2015 67.12 67.51 66.16 66.99 499,938 -0.27(-0.40%)
Nov 12, 2015 68.06 68.42 67.16 67.26 619,396 -1.69(-2.46%)
Nov 11, 2015 70.42 70.47 68.78 68.95 497,801 -1.48(-2.10%)
Nov 10, 2015 70.06 70.97 69.70 70.43 551,381 +0.23(+0.33%)
Nov 09, 2015 70.79 71.57 69.92 70.20 504,645 -0.79(-1.12%)
Nov 06, 2015 70.67 71.20 69.95 70.99 507,679 -0.31(-0.43%)
Nov 05, 2015 71.70 72.43 71.01 71.30 619,415 -0.73(-1.01%)
Nov 04, 2015 72.90 72.96 71.50 72.03 570,409 -0.70(-0.96%)
Nov 03, 2015 71.50 73.25 71.23 72.72 1,030,138 +1.81(+2.56%)
Nov 02, 2015 68.91 71.23 68.78 70.91 574,501 +1.58(+2.29%)
Oct 30, 2015 69.08 70.02 68.35 69.33 496,871 +0.51(+0.74%)
Oct 29, 2015 68.12 69.62 68.12 68.82 523,610 +0.31(+0.45%)
Oct 28, 2015 67.35 68.96 66.93 68.51 380,910 +1.59(+2.38%)
Oct 27, 2015 66.99 67.12 66.27 66.92 566,605 -0.89(-1.32%)
Oct 26, 2015 69.44 69.44 67.79 67.81 440,447 -1.75(-2.52%)
Oct 23, 2015 69.42 70.16 68.90 69.57 574,514 -0.12(-0.18%)
Oct 22, 2015 68.76 69.81 68.76 69.69 357,850 +1.23(+1.80%)
Oct 21, 2015 69.14 69.36 68.34 68.46 317,819 -0.93(-1.34%)
Oct 20, 2015 68.95 69.71 68.70 69.39 329,243 +0.28(+0.40%)
Oct 19, 2015 69.93 70.05 68.78 69.11 276,828 -1.46(-2.07%)
Oct 16, 2015 70.74 70.96 69.68 70.57 1,279,573 +0.03(+0.04%)
Oct 15, 2015 69.03 70.54 68.72 70.54 939,801 +1.20(+1.72%)
Oct 14, 2015 68.52 69.59 68.44 69.35 263,296 +0.65(+0.94%)
Oct 13, 2015 68.80 69.74 68.46 68.70 445,876 -0.67(-0.96%)
Oct 12, 2015 70.36 70.43 68.73 69.37 532,882 -0.98(-1.39%)
Oct 09, 2015 71.16 71.16 69.91 70.35 514,704 -0.51(-0.72%)
Oct 08, 2015 69.26 71.09 68.85 70.86 615,301 +1.43(+2.06%)
Oct 07, 2015 69.47 70.31 67.97 69.43 724,136 +0.86(+1.25%)
Oct 06, 2015 67.13 69.01 66.74 68.57 696,364 +1.67(+2.49%)
Oct 05, 2015 65.88 67.06 65.64 66.90 567,743 +2.00(+3.09%)
Oct 02, 2015 61.60 64.90 61.46 64.90 558,989 +2.63(+4.22%)
Oct 01, 2015 62.91 63.68 61.76 62.28 663,078 +0.10(+0.15%)
Sep 30, 2015 61.37 62.36 61.21 62.18 968,461 +1.42(+2.33%)
Sep 29, 2015 61.26 61.54 60.30 60.76 1,180,040 +0.01(+0.01%)
Sep 28, 2015 62.42 62.83 60.74 60.76 847,688 -2.35(-3.72%)
Sep 25, 2015 63.63 63.69 62.58 63.10 387,950 +0.12(+0.19%)
Sep 24, 2015 62.36 63.39 61.88 62.99 899,777 +0.25(+0.40%)
Sep 23, 2015 64.05 64.12 62.71 62.74 598,674 -0.95(-1.49%)
Sep 22, 2015 63.42 64.36 63.29 63.69 407,945 -0.70(-1.08%)
Sep 21, 2015 64.64 64.86 64.00 64.38 472,183 +0.37(+0.57%)
Sep 18, 2015 64.87 65.03 63.70 64.02 1,264,377 -1.88(-2.85%)
Sep 17, 2015 66.01 67.04 65.41 65.90 1,113,175 -0.02(-0.03%)
Sep 16, 2015 64.56 65.97 64.48 65.92 678,369 +1.92(+3.00%)
Sep 15, 2015 63.44 64.24 63.44 64.00 589,645 +0.75(+1.19%)
Sep 14, 2015 63.31 63.57 62.91 63.24 476,150 -0.57(-0.90%)
Sep 11, 2015 63.89 63.90 62.93 63.82 537,749 -0.55(-0.86%)
Sep 10, 2015 64.31 64.75 63.47 64.37 695,954 +0.27(+0.43%)
Sep 09, 2015 65.90 66.65 63.98 64.10 796,043 -1.36(-2.07%)
Sep 08, 2015 65.26 65.53 64.38 65.45 714,727 +0.95(+1.47%)
Sep 04, 2015 64.99 64.51 64.51 64.51 661,788 -1.13(-1.73%)
Sep 03, 2015 65.76 67.00 65.24 65.64 800,531 +0.24(+0.37%)
Sep 02, 2015 65.46 66.03 63.88 65.40 821,203 +0.56(+0.86%)
Sep 01, 2015 65.14 66.69 64.28 64.84 1,152,863 -2.47(-3.67%)
Aug 31, 2015 65.96 67.63 64.80 67.30 1,725,721 +0.87(+1.31%)
Aug 28, 2015 64.77 67.25 64.77 66.44 1,346,956 +1.31(+2.02%)
Aug 27, 2015 63.80 65.19 62.46 65.12 2,560,155 +3.28(+5.30%)
Aug 26, 2015 60.43 61.92 60.11 61.84 994,938 +2.01(+3.36%)
Aug 25, 2015 62.86 63.21 59.75 59.84 2,959,736 -0.77(-1.27%)
Aug 24, 2015 60.80 63.07 59.19 60.60 2,297,904 -3.39(-5.30%)
Aug 21, 2015 65.81 66.26 63.95 64.00 1,060,105 -2.25(-3.39%)
Aug 20, 2015 67.69 68.04 66.22 66.24 944,318 -1.56(-2.31%)
Aug 19, 2015 69.43 69.46 67.45 67.81 1,065,067 -1.99(-2.86%)
Aug 18, 2015 70.05 70.13 69.41 69.80 541,023 -0.27(-0.38%)
Aug 17, 2015 69.64 70.49 69.36 70.07 556,375 +0.06(+0.09%)
Aug 14, 2015 70.24 70.85 69.87 70.00 686,552 -0.14(-0.20%)
Aug 13, 2015 70.82 71.01 70.07 70.14 645,330 -1.10(-1.55%)
Aug 12, 2015 69.69 71.42 69.41 71.25 692,946 +1.23(+1.76%)
Aug 11, 2015 68.52 70.04 67.66 70.02 700,047 +0.04(+0.06%)
Aug 10, 2015 68.07 70.01 67.86 69.97 661,883 +2.27(+3.36%)
Aug 07, 2015 68.75 69.36 67.49 67.70 673,609 -1.36(-1.96%)
Aug 06, 2015 67.56 69.18 67.01 69.05 1,442,692 +1.23(+1.81%)
Aug 05, 2015 68.95 69.66 67.77 67.83 991,307 -0.57(-0.84%)
Aug 04, 2015 68.87 69.55 68.11 68.40 992,277 -0.31(-0.45%)
Aug 03, 2015 69.58 69.87 68.52 68.71 1,259,106 -1.47(-2.10%)
Jul 31, 2015 71.54 71.54 70.06 70.18 752,418 -1.79(-2.49%)
Jul 30, 2015 72.28 72.49 71.63 71.97 613,140 -0.42(-0.58%)
Jul 29, 2015 71.21 72.47 70.91 72.40 3,717,482 +1.05(+1.48%)
Jul 28, 2015 69.54 71.66 69.32 71.34 952,637 +2.12(+3.06%)
Jul 27, 2015 69.61 70.09 68.93 69.23 1,151,262 -1.07(-1.52%)
Jul 24, 2015 71.85 71.85 70.02 70.30 711,737 -1.49(-2.07%)
Jul 23, 2015 72.07 72.48 71.23 71.78 817,516 -0.11(-0.15%)
Jul 22, 2015 72.20 72.56 71.79 71.89 850,511 -0.60(-0.83%)
Jul 21, 2015 72.46 73.18 72.26 72.49 548,527 +0.09(+0.13%)
Jul 20, 2015 73.42 73.60 72.30 72.40 958,740 -1.01(-1.38%)
Jul 17, 2015 74.25 74.25 73.16 73.41 607,603 -0.93(-1.25%)
Jul 16, 2015 74.72 74.94 74.22 74.33 320,861 -0.07(-0.10%)
Jul 15, 2015 75.56 75.74 74.15 74.41 420,015 -1.42(-1.87%)
Jul 14, 2015 74.95 75.99 74.86 75.83 302,364 +0.77(+1.02%)
Jul 13, 2015 74.74 75.23 74.60 75.06 528,572 +0.45(+0.61%)
Jul 10, 2015 74.76 75.07 74.23 74.61 382,102 +0.32(+0.42%)
Jul 09, 2015 74.70 75.23 74.26 74.29 456,337 +0.33(+0.45%)
Jul 08, 2015 74.94 75.43 73.60 73.96 994,240 -1.57(-2.08%)
Jul 07, 2015 74.75 75.72 73.54 75.53 666,321 +0.80(+1.07%)
Jul 06, 2015 74.84 75.50 74.48 74.74 503,254 -1.10(-1.46%)
Jul 02, 2015 75.86 75.84 75.84 75.84 307,338 +0.30(+0.40%)
Jul 01, 2015 76.84 77.07 75.33 75.54 1,084,153 -1.19(-1.55%)
Jun 30, 2015 76.95 77.11 76.30 76.73 310,283 +0.42(+0.55%)
Jun 29, 2015 76.77 77.20 76.26 76.32 689,314 -1.41(-1.81%)
Jun 26, 2015 77.49 77.74 77.08 77.72 369,202 +0.14(+0.18%)
Jun 25, 2015 78.42 78.50 77.57 77.58 492,958 -0.88(-1.12%)
Jun 24, 2015 78.75 79.18 78.40 78.45 234,165 -0.49(-0.63%)
Jun 23, 2015 78.44 79.03 78.42 78.95 245,037 +0.33(+0.42%)
Jun 22, 2015 78.49 78.68 77.99 78.62 522,768 +0.80(+1.02%)
Jun 19, 2015 78.15 78.49 77.76 77.82 393,424 -0.75(-0.96%)
Jun 18, 2015 78.89 79.14 78.50 78.58 752,273 -0.04(-0.05%)
Jun 17, 2015 79.30 79.54 78.27 78.62 1,390,528 -0.15(-0.19%)
Jun 16, 2015 78.37 78.81 77.96 78.77 263,530 +0.60(+0.77%)
Jun 15, 2015 77.78 78.35 77.58 78.17 348,994 -0.24(-0.30%)
Jun 12, 2015 78.78 78.89 78.27 78.40 265,949 -0.92(-1.16%)
Jun 11, 2015 79.64 79.95 79.23 79.32 237,452 -0.31(-0.39%)
Jun 10, 2015 79.38 79.84 79.38 79.63 274,003 +1.03(+1.31%)
Jun 09, 2015 79.09 79.54 78.60 78.60 280,110 -0.04(-0.05%)
Jun 08, 2015 78.77 79.15 78.43 78.64 351,210 -0.37(-0.46%)
Jun 05, 2015 78.17 79.66 78.06 79.01 369,987 +0.60(+0.76%)
Jun 04, 2015 79.07 79.19 78.28 78.41 492,298 -1.05(-1.33%)
Jun 03, 2015 79.90 80.36 79.39 79.46 375,279 -0.55(-0.69%)
Jun 02, 2015 79.62 80.37 79.31 80.02 308,821 +0.57(+0.71%)
Jun 01, 2015 79.82 79.84 79.31 79.45 350,965 -0.22(-0.28%)
May 29, 2015 79.71 80.07 79.44 79.67 394,431 -0.01(-0.01%)
May 28, 2015 79.70 79.84 79.16 79.68 408,474 -0.32(-0.40%)
May 27, 2015 80.13 80.71 79.54 80.00 403,498 -0.09(-0.12%)
May 26, 2015 80.76 80.93 79.81 80.10 589,858 -1.33(-1.63%)
May 22, 2015 82.39 81.42 81.42 81.42 261,621 -0.34(-0.42%)
May 21, 2015 81.42 81.91 81.13 81.77 301,847 +0.77(+0.96%)
May 20, 2015 81.15 81.24 80.49 80.99 368,368 +0.18(+0.22%)
May 19, 2015 81.47 81.47 80.70 80.81 471,092 -1.12(-1.37%)
May 18, 2015 81.83 82.02 81.39 81.93 347,592 +0.03(+0.04%)
May 15, 2015 81.22 82.16 80.99 81.90 299,105 +0.30(+0.37%)
May 14, 2015 82.03 82.42 81.49 81.60 418,917 -0.08(-0.10%)
May 13, 2015 82.53 82.67 81.42 81.68 335,354 -0.29(-0.35%)
May 12, 2015 81.52 82.35 81.32 81.97 375,694 +0.44(+0.55%)
May 11, 2015 83.15 83.19 81.44 81.52 440,405 -1.49(-1.79%)
May 08, 2015 82.33 83.10 81.42 83.01 259,228 +1.29(+1.58%)
May 07, 2015 82.52 82.52 81.13 81.72 427,894 -0.94(-1.14%)
May 06, 2015 83.79 84.00 82.25 82.66 411,205 -0.31(-0.37%)
May 05, 2015 84.65 84.99 82.90 82.97 347,538 -0.90(-1.07%)
May 04, 2015 84.40 84.61 83.53 83.86 880,874 -0.26(-0.31%)
May 01, 2015 84.09 84.23 83.44 84.12 361,891 +0.19(+0.22%)
Apr 30, 2015 84.49 84.57 83.42 83.93 424,135 -0.22(-0.26%)
Apr 29, 2015 83.30 84.24 82.84 84.16 470,384 +0.77(+0.93%)
Apr 28, 2015 83.02 83.48 82.69 83.38 358,617 +0.45(+0.55%)
Apr 27, 2015 83.41 83.65 82.83 82.93 587,032 -0.06(-0.08%)
Apr 24, 2015 83.35 83.35 82.66 82.99 390,738 -0.61(-0.73%)
Apr 23, 2015 83.24 84.14 83.22 83.60 368,222 +0.64(+0.77%)
Apr 22, 2015 82.74 83.27 82.09 82.97 308,614 +0.53(+0.64%)
Apr 21, 2015 83.40 83.73 82.15 82.43 367,359 -0.97(-1.16%)
Apr 20, 2015 83.27 84.25 83.25 83.40 297,452 +0.37(+0.45%)
Apr 17, 2015 83.57 83.57 82.40 83.03 428,024 -0.75(-0.89%)
Apr 16, 2015 83.86 84.55 83.13 83.78 444,259 -0.28(-0.33%)
Apr 15, 2015 82.66 84.22 82.45 84.06 500,327 +1.97(+2.39%)
Apr 14, 2015 81.02 82.33 81.02 82.09 330,865 +1.47(+1.82%)
Apr 13, 2015 81.55 81.75 80.51 80.62 470,808 -0.65(-0.79%)
Apr 10, 2015 81.08 81.42 80.84 81.27 277,938 +0.37(+0.46%)
Apr 09, 2015 79.90 81.04 79.90 80.89 404,884 +1.21(+1.51%)
Apr 08, 2015 80.75 81.02 79.64 79.69 482,291 -0.80(-0.99%)
Apr 07, 2015 80.15 80.99 80.04 80.48 344,158 +0.16(+0.20%)
Apr 06, 2015 79.20 80.74 78.93 80.33 445,207 +1.52(+1.93%)
Apr 02, 2015 78.30 78.80 78.80 78.80 411,178 +0.22(+0.27%)
Apr 01, 2015 78.78 79.28 78.43 78.59 315,694 +0.19(+0.24%)
Mar 31, 2015 78.43 78.96 77.93 78.40 618,251 -0.65(-0.82%)
Mar 30, 2015 78.16 79.19 78.16 79.05 3,265,402 +1.61(+2.08%)
Mar 27, 2015 77.81 77.90 77.18 77.43 451,311 -0.67(-0.85%)
Mar 26, 2015 78.87 79.24 77.80 78.10 448,884 -0.04(-0.05%)
Mar 25, 2015 77.61 78.69 77.55 78.14 442,531 +0.94(+1.22%)
Mar 24, 2015 77.91 77.91 77.17 77.20 338,093 -0.51(-0.66%)
Mar 23, 2015 78.02 78.62 77.68 77.71 344,066 -0.12(-0.16%)
Mar 20, 2015 77.53 78.36 77.42 77.83 438,939 +0.93(+1.20%)
Mar 19, 2015 77.21 77.52 76.70 76.90 299,412 -1.26(-1.61%)
Mar 18, 2015 75.54 78.58 75.38 78.16 554,734 +2.20(+2.90%)
Mar 17, 2015 76.01 76.27 75.49 75.96 576,097 -0.37(-0.48%)
Mar 16, 2015 75.10 76.36 74.76 76.32 711,666 +0.83(+1.09%)
Mar 13, 2015 75.33 75.55 74.61 75.50 759,147 -0.37(-0.49%)
Mar 12, 2015 76.44 76.72 75.81 75.87 462,057 -0.38(-0.50%)
Mar 11, 2015 76.19 76.57 75.70 76.25 579,508 +0.22(+0.28%)
Mar 10, 2015 76.71 76.90 75.99 76.04 717,292 -1.11(-1.44%)
Mar 09, 2015 77.68 78.42 77.11 77.15 441,904 -0.54(-0.69%)
Mar 06, 2015 78.55 78.83 77.46 77.69 697,246 -1.31(-1.66%)
Mar 05, 2015 79.35 79.36 78.88 79.00 348,823 -0.38(-0.48%)
Mar 04, 2015 79.70 79.59 78.60 79.38 377,353 -0.21(-0.26%)
Mar 03, 2015 79.49 80.04 78.97 79.59 502,174 +0.29(+0.37%)
Mar 02, 2015 80.03 80.03 78.59 79.29 617,201 -0.64(-0.80%)
Feb 27, 2015 80.47 80.53 79.84 79.93 1,072,909 -0.24(-0.30%)
Feb 26, 2015 81.28 81.28 79.74 80.17 595,658 -1.43(-1.75%)
Feb 25, 2015 81.24 81.72 80.81 81.60 438,450 +0.52(+0.65%)
Feb 24, 2015 81.41 81.69 80.70 81.08 456,204 +0.10(+0.12%)
Feb 23, 2015 80.67 81.56 80.30 80.98 584,361 -0.39(-0.48%)
Feb 20, 2015 81.63 81.91 80.71 81.37 608,403 -0.32(-0.40%)
Feb 19, 2015 80.49 82.21 80.10 81.69 692,303 -0.53(-0.65%)
Feb 18, 2015 82.73 82.97 82.04 82.22 621,571 -1.11(-1.33%)
Feb 17, 2015 82.92 83.44 82.15 83.33 730,408 +0.28(+0.34%)
Feb 13, 2015 82.18 83.05 83.05 83.05 816,364 +1.66(+2.05%)
Feb 12, 2015 81.25 81.75 80.84 81.39 864,023 +1.16(+1.44%)
Feb 11, 2015 79.79 80.50 79.24 80.23 1,027,999 -0.47(-0.59%)
Feb 10, 2015 81.27 81.27 79.40 80.71 860,772 -0.29(-0.36%)
Feb 09, 2015 81.10 81.94 80.78 81.00 884,982 +0.14(+0.18%)
Feb 06, 2015 81.43 81.60 80.50 80.86 770,518 -0.01(-0.02%)
Feb 05, 2015 80.33 81.24 80.05 80.87 777,474 +1.33(+1.67%)
Feb 04, 2015 80.05 80.23 78.88 79.54 1,227,519 -1.38(-1.70%)
Feb 03, 2015 79.59 81.29 79.45 80.92 1,384,420 +2.35(+2.99%)
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.