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

Consumer Staples ETF Vanguard (NY: VDC )

218.90 +0.93 (+0.43%)
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 (%)
Jun 30, 2017 118.02 118.37 117.97 118.01 61,365 +0.34(+0.29%)
Jun 29, 2017 119.00 119.00 117.31 117.67 140,015 -1.38(-1.16%)
Jun 28, 2017 119.07 119.55 119.02 119.05 87,994 +0.47(+0.39%)
Jun 27, 2017 119.55 119.55 118.57 118.59 159,950 -1.09(-0.91%)
Jun 26, 2017 119.38 119.96 119.38 119.67 90,263 +0.57(+0.48%)
Jun 23, 2017 119.07 119.45 119.03 119.10 126,057 +0.03(+0.02%)
Jun 22, 2017 119.76 119.76 119.03 119.08 72,697 -0.69(-0.58%)
Jun 21, 2017 120.27 120.37 119.71 119.77 59,121 -0.42(-0.35%)
Jun 20, 2017 120.81 120.81 120.14 120.18 96,486 -0.49(-0.41%)
Jun 19, 2017 120.35 120.70 119.63 120.67 95,990 +0.55(+0.46%)
Jun 16, 2017 120.58 120.58 119.07 120.12 167,650 -1.28(-1.05%)
Jun 15, 2017 121.20 121.58 120.73 121.40 77,282 -0.36(-0.29%)
Jun 14, 2017 121.51 121.98 121.39 121.76 103,720 +0.76(+0.62%)
Jun 13, 2017 121.00 121.13 120.36 121.00 93,299 +0.21(+0.17%)
Jun 12, 2017 121.16 121.31 120.63 120.80 97,248 -0.11(-0.09%)
Jun 09, 2017 120.95 121.07 120.55 120.90 98,287 -0.05(-0.04%)
Jun 08, 2017 121.69 121.69 120.68 120.95 109,388 -0.81(-0.67%)
Jun 07, 2017 121.78 121.93 121.56 121.77 111,861 -0.02(-0.01%)
Jun 06, 2017 122.06 122.08 121.61 121.78 72,417 -0.44(-0.36%)
Jun 05, 2017 122.06 122.22 121.63 122.22 63,718 +0.12(+0.09%)
Jun 02, 2017 122.04 122.20 121.58 122.11 103,051 +0.37(+0.30%)
Jun 01, 2017 120.82 121.78 120.57 121.74 246,305 +1.04(+0.86%)
May 31, 2017 120.55 121.05 120.55 120.70 100,331 +0.26(+0.21%)
May 30, 2017 120.34 120.50 120.05 120.45 66,501 -0.10(-0.08%)
May 26, 2017 120.31 120.57 120.25 120.55 96,857 +0.33(+0.28%)
May 25, 2017 119.71 120.43 119.63 120.21 119,741 +0.75(+0.63%)
May 24, 2017 118.97 119.54 118.90 119.47 149,115 +0.53(+0.45%)
May 23, 2017 118.89 119.37 118.87 118.93 100,615 +0.22(+0.18%)
May 22, 2017 118.20 118.90 118.10 118.72 107,106 +0.74(+0.63%)
May 19, 2017 117.43 118.20 117.35 117.98 78,256 +0.65(+0.55%)
May 18, 2017 117.39 117.64 117.04 117.33 76,845 -0.02(-0.01%)
May 17, 2017 117.39 117.76 117.18 117.35 91,872 -0.27(-0.23%)
May 16, 2017 118.02 118.19 117.54 117.61 68,078 -0.23(-0.20%)
May 15, 2017 117.35 117.88 117.31 117.85 86,765 +0.47(+0.40%)
May 12, 2017 117.70 117.70 117.31 117.37 64,412 -0.28(-0.24%)
May 11, 2017 117.50 117.68 117.19 117.66 78,630 +0.05(+0.04%)
May 10, 2017 117.45 117.63 117.19 117.61 71,107 +0.23(+0.20%)
May 09, 2017 117.99 118.15 117.25 117.37 77,797 -0.47(-0.40%)
May 08, 2017 117.90 117.95 117.61 117.85 64,131 -0.08(-0.06%)
May 05, 2017 117.78 117.92 117.52 117.92 111,211 +0.33(+0.28%)
May 04, 2017 116.96 118.04 116.96 117.59 75,731 +0.82(+0.70%)
May 03, 2017 116.77 116.90 116.45 116.77 65,371 +0.01(+0.01%)
May 02, 2017 117.51 117.57 116.69 116.76 115,397 -0.75(-0.64%)
May 01, 2017 118.18 118.18 117.51 117.51 331,591 -0.60(-0.51%)
Apr 28, 2017 118.13 118.13 117.59 118.10 76,916 -0.04(-0.03%)
Apr 27, 2017 118.34 118.54 117.99 118.14 66,205 -0.18(-0.15%)
Apr 26, 2017 119.25 119.25 118.28 118.33 86,403 -0.85(-0.72%)
Apr 25, 2017 118.78 119.33 118.78 119.18 116,526 +0.48(+0.40%)
Apr 24, 2017 118.21 118.88 118.17 118.70 88,064 +1.07(+0.91%)
Apr 21, 2017 117.88 117.97 117.63 117.63 73,008 -0.31(-0.26%)
Apr 20, 2017 117.89 118.20 117.66 117.94 77,730 -0.22(-0.19%)
Apr 19, 2017 118.79 118.84 118.00 118.16 93,243 -0.46(-0.39%)
Apr 18, 2017 117.96 118.95 117.96 118.62 89,597 +0.56(+0.48%)
Apr 17, 2017 117.37 118.05 117.37 118.05 67,956 +0.76(+0.64%)
Apr 13, 2017 117.82 117.84 117.26 117.30 141,553 -0.55(-0.47%)
Apr 12, 2017 117.40 117.91 117.39 117.85 78,788 +0.42(+0.36%)
Apr 11, 2017 117.31 117.44 117.05 117.42 67,264 +0.08(+0.07%)
Apr 10, 2017 117.13 117.55 116.87 117.34 79,880 +0.36(+0.31%)
Apr 07, 2017 116.74 117.26 116.72 116.97 165,136 +0.23(+0.20%)
Apr 06, 2017 116.73 116.97 116.61 116.74 74,865 +0.05(+0.04%)
Apr 05, 2017 116.98 117.43 116.53 116.69 78,163 -0.16(-0.14%)
Apr 04, 2017 116.72 116.85 116.42 116.85 70,490 +0.17(+0.15%)
Apr 03, 2017 116.86 117.13 116.43 116.67 358,429 -0.17(-0.14%)
Mar 31, 2017 117.08 117.29 116.84 116.84 400,306 -0.27(-0.23%)
Mar 30, 2017 117.43 117.46 117.06 117.11 110,842 -0.32(-0.28%)
Mar 29, 2017 117.22 117.54 117.00 117.43 83,688 +0.20(+0.17%)
Mar 28, 2017 116.75 117.40 116.60 117.23 76,689 +0.39(+0.34%)
Mar 27, 2017 116.56 116.98 116.44 116.84 85,531 -0.15(-0.13%)
Mar 24, 2017 117.31 117.31 116.62 116.99 102,190 -0.19(-0.16%)
Mar 23, 2017 117.30 117.76 117.05 117.18 87,550 -0.26(-0.22%)
Mar 22, 2017 117.58 117.86 117.16 117.43 120,093 -0.08(-0.06%)
Mar 21, 2017 117.88 118.04 117.48 117.51 122,924 -0.22(-0.19%)
Mar 20, 2017 117.70 117.94 117.55 117.73 93,688 +0.05(+0.04%)
Mar 17, 2017 117.98 118.31 117.68 117.68 83,947 -0.03(-0.03%)
Mar 16, 2017 117.54 117.77 117.51 117.72 112,711 +0.07(+0.06%)
Mar 15, 2017 116.77 117.93 116.77 117.65 172,310 +0.90(+0.77%)
Mar 14, 2017 116.83 117.01 116.58 116.75 71,254 -0.18(-0.15%)
Mar 13, 2017 116.90 117.05 116.65 116.93 76,071 +0.02(+0.01%)
Mar 10, 2017 116.87 117.01 116.57 116.91 59,261 +0.55(+0.48%)
Mar 09, 2017 116.13 116.52 116.11 116.36 65,160 +0.21(+0.18%)
Mar 08, 2017 116.25 116.37 116.05 116.15 71,660 -0.26(-0.22%)
Mar 07, 2017 116.40 116.68 116.34 116.41 147,896 -0.25(-0.21%)
Mar 06, 2017 116.80 116.80 116.48 116.66 116,636 -0.46(-0.39%)
Mar 03, 2017 117.38 117.45 116.70 117.12 129,534 -0.47(-0.40%)
Mar 02, 2017 117.68 117.84 117.45 117.59 80,146 -0.07(-0.06%)
Mar 01, 2017 117.26 117.94 117.14 117.66 106,740 +0.55(+0.47%)
Feb 28, 2017 116.78 117.40 116.78 117.11 492,927 +0.16(+0.13%)
Feb 27, 2017 117.37 117.37 116.77 116.95 102,751 -0.55(-0.47%)
Feb 24, 2017 116.95 117.58 116.74 117.51 134,089 +0.44(+0.37%)
Feb 23, 2017 117.10 117.58 116.92 117.07 97,772 +0.13(+0.11%)
Feb 22, 2017 116.97 117.05 116.69 116.94 132,201 -0.08(-0.07%)
Feb 21, 2017 116.31 117.21 116.18 117.02 623,998 +1.07(+0.93%)
Feb 17, 2017 115.95 115.95 115.95 0 +0.72(+0.62%)
Feb 16, 2017 115.25 115.67 114.63 115.23 98,072 -0.06(-0.05%)
Feb 15, 2017 114.31 115.39 114.31 115.29 131,553 +0.99(+0.87%)
Feb 14, 2017 113.98 114.41 113.55 114.30 111,395 +0.07(+0.06%)
Feb 13, 2017 114.48 114.48 113.94 114.22 119,382 +0.03(+0.03%)
Feb 10, 2017 114.21 114.41 113.90 114.19 123,706 -0.02(-0.02%)
Feb 09, 2017 113.62 114.32 113.36 114.21 85,038 +0.57(+0.50%)
Feb 08, 2017 113.23 113.73 113.08 113.64 160,333 +0.41(+0.36%)
Feb 07, 2017 112.55 113.34 112.47 113.23 127,753 +0.92(+0.82%)
Feb 06, 2017 112.88 112.88 112.30 112.31 109,359 -0.54(-0.48%)
Feb 03, 2017 112.60 113.25 112.48 112.84 107,961 +0.59(+0.53%)
Feb 02, 2017 111.91 112.62 111.91 112.25 154,566 +0.84(+0.76%)
Feb 01, 2017 111.73 111.91 111.25 111.41 154,687 -0.71(-0.63%)
Jan 31, 2017 111.53 112.11 111.53 112.11 168,821 +0.49(+0.44%)
Jan 30, 2017 111.58 111.69 111.25 111.62 140,040 -0.08(-0.07%)
Jan 27, 2017 112.32 112.33 111.42 111.70 149,435 -0.71(-0.63%)
Jan 26, 2017 112.83 112.93 112.36 112.41 109,491 -0.47(-0.42%)
Jan 25, 2017 113.01 113.29 112.85 112.88 144,225 +0.10(+0.09%)
Jan 24, 2017 112.17 112.91 112.14 112.78 111,099 +0.80(+0.72%)
Jan 23, 2017 111.86 112.06 111.70 111.97 541,937 -0.17(-0.15%)
Jan 20, 2017 111.99 112.58 111.64 112.14 138,845 +0.64(+0.58%)
Jan 19, 2017 111.90 111.90 111.25 111.50 135,226 -0.46(-0.41%)
Jan 18, 2017 111.64 111.99 111.58 111.96 104,933 +0.41(+0.36%)
Jan 17, 2017 110.23 111.60 110.23 111.55 229,833 +1.36(+1.24%)
Jan 13, 2017 110.19 110.19 110.19 0 -0.02(-0.02%)
Jan 12, 2017 110.08 110.28 109.95 110.21 117,428 -0.03(-0.03%)
Jan 11, 2017 109.98 110.39 109.89 110.24 157,913 +0.23(+0.21%)
Jan 10, 2017 110.52 110.60 109.88 110.01 159,601 -0.60(-0.55%)
Jan 09, 2017 111.07 111.07 110.49 110.61 168,291 -0.74(-0.67%)
Jan 06, 2017 111.36 111.59 110.88 111.36 147,386 -0.04(-0.04%)
Jan 05, 2017 111.19 111.54 110.80 111.40 172,522 +0.20(+0.18%)
Jan 04, 2017 111.22 111.63 111.17 111.20 217,050 +0.17(+0.16%)
Jan 03, 2017 111.06 111.07 110.47 111.03 209,526 +0.36(+0.33%)
Dec 30, 2016 110.66 110.66 110.66 0 -0.47(-0.42%)
Dec 29, 2016 110.75 111.23 110.75 111.13 117,599 +0.40(+0.36%)
Dec 28, 2016 111.37 111.43 110.67 110.74 105,180 -0.61(-0.55%)
Dec 27, 2016 111.31 111.55 111.24 111.35 128,068 +0.01(+0.01%)
Dec 23, 2016 111.34 111.34 111.34 0 +0.20(+0.18%)
Dec 22, 2016 111.17 111.32 110.92 111.14 116,770 -0.18(-0.16%)
Dec 21, 2016 111.34 111.86 111.32 111.32 125,786 +0.00(+0.00%)
Dec 20, 2016 111.35 111.39 110.94 111.32 360,450 -0.15(-0.13%)
Dec 19, 2016 111.37 111.62 111.17 111.47 187,820 +0.21(+0.19%)
Dec 16, 2016 110.98 111.31 110.76 111.26 144,349 +0.57(+0.51%)
Dec 15, 2016 110.11 110.94 109.80 110.69 173,145 +0.55(+0.50%)
Dec 14, 2016 111.41 111.70 109.85 110.13 242,422 -1.11(-1.00%)
Dec 13, 2016 110.93 111.52 110.83 111.24 250,398 +0.41(+0.37%)
Dec 12, 2016 110.17 110.97 110.17 110.83 189,495 +0.39(+0.36%)
Dec 09, 2016 109.08 110.49 109.08 110.44 144,812 +1.48(+1.36%)
Dec 08, 2016 109.06 109.38 108.77 108.95 234,106 -0.29(-0.26%)
Dec 07, 2016 107.75 109.36 107.75 109.24 170,609 +1.52(+1.41%)
Dec 06, 2016 107.53 107.73 107.36 107.72 201,564 +0.36(+0.34%)
Dec 05, 2016 107.36 107.49 107.13 107.36 225,413 +0.25(+0.24%)
Dec 02, 2016 106.69 107.21 106.68 107.11 242,961 +0.72(+0.68%)
Dec 01, 2016 107.20 107.20 105.97 106.39 252,784 -0.80(-0.74%)
Nov 30, 2016 108.56 108.69 107.18 107.18 225,381 -1.66(-1.53%)
Nov 29, 2016 108.79 109.00 108.61 108.85 102,355 +0.09(+0.08%)
Nov 28, 2016 108.54 108.93 108.34 108.76 148,507 +0.16(+0.15%)
Nov 25, 2016 108.00 108.62 108.00 108.59 90,709 +0.84(+0.78%)
Nov 23, 2016 107.75 107.75 107.75 0 -0.64(-0.59%)
Nov 22, 2016 108.18 108.54 108.13 108.39 199,971 +0.48(+0.44%)
Nov 21, 2016 107.50 107.91 106.90 107.91 190,939 +0.75(+0.70%)
Nov 18, 2016 107.40 107.54 107.00 107.16 159,806 -0.34(-0.31%)
Nov 17, 2016 107.49 107.64 107.01 107.49 138,853 -0.17(-0.16%)
Nov 16, 2016 107.67 107.98 107.20 107.67 207,427 +0.08(+0.08%)
Nov 15, 2016 107.08 107.64 106.94 107.58 245,319 +0.79(+0.74%)
Nov 14, 2016 106.81 107.01 106.44 106.80 287,617 -0.09(-0.08%)
Nov 11, 2016 106.87 107.22 106.19 106.89 191,258 -0.12(-0.11%)
Nov 10, 2016 109.73 109.73 106.83 107.01 266,804 -2.85(-2.60%)
Nov 09, 2016 107.95 110.15 107.95 109.86 287,804 -1.38(-1.24%)
Nov 08, 2016 109.87 111.55 109.67 111.24 100,605 +0.55(+0.50%)
Nov 07, 2016 109.60 110.69 109.60 110.69 111,203 +1.91(+1.76%)
Nov 04, 2016 109.65 109.74 108.75 108.78 114,426 -1.08(-0.98%)
Nov 03, 2016 110.88 110.88 109.70 109.86 81,931 -0.82(-0.74%)
Nov 02, 2016 110.66 111.20 110.66 110.68 167,332 -0.20(-0.18%)
Nov 01, 2016 111.47 111.63 110.57 110.89 148,466 -0.48(-0.43%)
Oct 31, 2016 111.19 111.63 111.19 111.36 70,297 +0.19(+0.17%)
Oct 28, 2016 110.53 111.52 110.53 111.18 103,809 +0.55(+0.50%)
Oct 27, 2016 111.31 111.53 110.49 110.63 76,569 -0.59(-0.53%)
Oct 26, 2016 111.35 111.61 111.06 111.22 115,884 -0.14(-0.12%)
Oct 25, 2016 111.53 111.61 111.30 111.36 130,825 +0.34(+0.30%)
Oct 24, 2016 110.55 111.30 110.55 111.02 106,109 +0.75(+0.68%)
Oct 21, 2016 110.00 110.40 109.89 110.27 90,942 +0.56(+0.51%)
Oct 20, 2016 110.05 110.16 109.53 109.72 78,558 -0.19(-0.17%)
Oct 19, 2016 110.50 110.50 109.71 109.91 103,762 -0.60(-0.54%)
Oct 18, 2016 110.61 110.93 110.49 110.50 81,909 +0.39(+0.36%)
Oct 17, 2016 110.58 110.68 110.09 110.11 104,555 -0.47(-0.42%)
Oct 14, 2016 110.64 111.03 110.51 110.58 118,716 +0.12(+0.11%)
Oct 13, 2016 110.06 110.78 109.77 110.45 102,050 -0.07(-0.06%)
Oct 12, 2016 110.13 110.79 110.00 110.52 111,959 +0.57(+0.51%)
Oct 11, 2016 110.51 110.61 109.62 109.95 128,093 -0.66(-0.59%)
Oct 10, 2016 110.55 111.12 110.34 110.61 238,078 +0.06(+0.05%)
Oct 07, 2016 110.88 110.95 109.76 110.55 131,039 -0.23(-0.21%)
Oct 06, 2016 110.36 111.09 110.08 110.78 148,360 +0.17(+0.16%)
Oct 05, 2016 110.91 110.95 110.39 110.61 149,337 -0.07(-0.06%)
Oct 04, 2016 111.68 111.68 110.52 110.68 239,142 -0.95(-0.85%)
Oct 03, 2016 112.08 112.09 111.41 111.63 150,709 -0.62(-0.55%)
Sep 30, 2016 111.57 112.59 111.57 112.24 163,145 +1.08(+0.97%)
Sep 29, 2016 112.12 112.12 111.04 111.16 173,635 -0.93(-0.83%)
Sep 28, 2016 112.19 112.34 111.57 112.09 85,991 +0.15(+0.13%)
Sep 27, 2016 111.60 112.23 110.86 111.94 140,518 +0.47(+0.42%)
Sep 26, 2016 112.16 112.19 111.40 111.47 212,367 -0.94(-0.83%)
Sep 23, 2016 112.87 112.95 112.40 112.41 241,986 -0.56(-0.49%)
Sep 22, 2016 112.29 113.08 112.29 112.96 94,420 +1.01(+0.90%)
Sep 21, 2016 111.39 112.10 110.79 111.95 89,986 +0.68(+0.61%)
Sep 20, 2016 111.37 111.68 111.27 111.27 106,203 +0.19(+0.17%)
Sep 19, 2016 111.34 111.69 111.08 111.08 110,435 -0.07(-0.07%)
Sep 16, 2016 111.28 111.35 110.61 111.16 222,081 -0.44(-0.39%)
Sep 15, 2016 110.55 111.67 110.44 111.60 95,677 +0.94(+0.85%)
Sep 14, 2016 111.11 111.47 110.42 110.66 132,429 -0.40(-0.36%)
Sep 13, 2016 111.89 111.93 110.81 111.06 233,298 -1.39(-1.24%)
Sep 12, 2016 110.45 112.56 110.40 112.45 142,503 +1.96(+1.78%)
Sep 09, 2016 112.87 112.89 110.48 110.49 280,122 -3.13(-2.75%)
Sep 08, 2016 114.01 114.04 113.41 113.62 139,516 -0.52(-0.46%)
Sep 07, 2016 114.86 114.87 113.91 114.14 128,349 -0.99(-0.86%)
Sep 06, 2016 114.93 115.13 114.38 115.13 82,409 +0.24(+0.21%)
Sep 02, 2016 114.47 114.89 114.89 114.89 117,924 +0.89(+0.78%)
Sep 01, 2016 113.91 114.07 113.41 114.00 130,349 -0.07(-0.06%)
Aug 31, 2016 113.81 114.11 113.58 114.07 82,246 +0.20(+0.18%)
Aug 30, 2016 114.39 114.42 113.66 113.87 119,256 -0.58(-0.51%)
Aug 29, 2016 113.89 114.48 113.89 114.45 114,504 +0.61(+0.54%)
Aug 26, 2016 114.41 114.92 113.51 113.84 235,894 -0.49(-0.43%)
Aug 25, 2016 114.91 114.91 114.22 114.33 97,232 -0.40(-0.35%)
Aug 24, 2016 114.99 114.99 114.45 114.72 99,350 -0.20(-0.17%)
Aug 23, 2016 115.35 115.39 114.92 114.92 96,679 -0.19(-0.17%)
Aug 22, 2016 115.03 115.23 114.81 115.12 98,880 +0.11(+0.09%)
Aug 19, 2016 115.04 115.05 114.72 115.01 75,236 -0.28(-0.24%)
Aug 18, 2016 115.03 115.33 114.99 115.29 133,207 +0.38(+0.33%)
Aug 17, 2016 114.50 114.97 114.06 114.91 172,197 +0.29(+0.26%)
Aug 16, 2016 114.94 114.94 114.56 114.61 96,578 -0.64(-0.56%)
Aug 15, 2016 115.71 115.71 115.24 115.25 115,226 -0.14(-0.12%)
Aug 12, 2016 115.19 115.54 115.19 115.39 105,362 +0.30(+0.26%)
Aug 11, 2016 115.42 115.64 115.03 115.09 134,653 -0.06(-0.05%)
Aug 10, 2016 114.86 115.31 114.86 115.15 117,043 +0.42(+0.37%)
Aug 09, 2016 114.43 115.11 114.39 114.72 132,457 +0.29(+0.26%)
Aug 08, 2016 114.66 114.66 114.04 114.43 133,338 -0.16(-0.14%)
Aug 05, 2016 114.61 115.09 114.35 114.59 112,660 +0.36(+0.31%)
Aug 04, 2016 114.14 114.66 113.90 114.24 117,994 +0.29(+0.26%)
Aug 03, 2016 114.47 114.50 113.70 113.94 175,401 -0.57(-0.50%)
Aug 02, 2016 114.92 115.01 114.07 114.51 229,436 -0.33(-0.29%)
Aug 01, 2016 114.76 115.03 114.28 114.85 157,448 +0.18(+0.16%)
Jul 29, 2016 114.14 114.88 114.05 114.67 132,826 +0.51(+0.45%)
Jul 28, 2016 113.65 114.28 113.29 114.16 126,066 +0.51(+0.45%)
Jul 27, 2016 115.07 115.07 113.29 113.64 179,415 -1.59(-1.38%)
Jul 26, 2016 116.04 116.27 115.16 115.23 220,118 -0.77(-0.67%)
Jul 25, 2016 115.97 116.03 115.55 116.00 105,203 -0.10(-0.08%)
Jul 22, 2016 115.78 116.18 115.78 116.10 103,528 +0.54(+0.47%)
Jul 21, 2016 115.72 115.72 115.16 115.56 249,546 -0.37(-0.32%)
Jul 20, 2016 116.37 116.37 115.88 115.93 161,738 -0.30(-0.26%)
Jul 19, 2016 116.13 116.25 115.78 116.23 179,338 -0.17(-0.15%)
Jul 18, 2016 116.65 116.65 116.21 116.40 240,139 -0.17(-0.15%)
Jul 15, 2016 116.85 117.05 116.30 116.58 214,499 +0.04(+0.04%)
Jul 14, 2016 116.53 117.11 116.37 116.53 194,102 +0.08(+0.07%)
Jul 13, 2016 116.15 116.59 115.81 116.45 1,128,878 +0.51(+0.44%)
Jul 12, 2016 116.44 116.44 115.85 115.95 288,439 -0.50(-0.43%)
Jul 11, 2016 116.43 116.78 115.87 116.44 170,754 -0.03(-0.03%)
Jul 08, 2016 115.68 116.52 115.25 116.48 145,045 +1.23(+1.07%)
Jul 07, 2016 115.73 115.94 114.95 115.25 340,902 -0.03(-0.03%)
Jul 06, 2016 115.14 115.43 114.55 115.28 173,599 +0.11(+0.10%)
Jul 05, 2016 114.60 115.76 114.59 115.17 228,355 +0.45(+0.39%)
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.