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

Vanguard Mega Cap Growth ETF (NY: MGK )

277.92 +5.11 (+1.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 104.75 105.48 104.54 105.30 89,664 +0.99(+0.95%)
Nov 29, 2017 105.38 105.38 103.82 104.31 143,956 -1.09(-1.03%)
Nov 28, 2017 105.20 105.41 104.81 105.39 93,950 +0.43(+0.41%)
Nov 27, 2017 105.13 105.13 104.78 104.97 108,985 -0.01(-0.01%)
Nov 24, 2017 104.80 105.01 104.80 104.97 41,031 +0.37(+0.35%)
Nov 22, 2017 104.78 104.78 104.50 104.60 137,106 -0.01(-0.01%)
Nov 21, 2017 103.98 104.69 103.98 104.61 101,853 +1.02(+0.98%)
Nov 20, 2017 103.69 103.78 103.56 103.59 89,981 +0.00(+0.00%)
Nov 17, 2017 103.89 103.89 103.52 103.59 88,617 -0.40(-0.38%)
Nov 16, 2017 103.46 104.16 103.46 103.99 90,915 +1.02(+0.99%)
Nov 15, 2017 103.12 103.33 102.75 102.97 86,615 -0.61(-0.59%)
Nov 14, 2017 103.53 103.72 103.15 103.58 77,677 -0.28(-0.27%)
Nov 13, 2017 103.38 104.01 103.38 103.86 112,109 +0.14(+0.14%)
Nov 10, 2017 103.51 103.79 103.44 103.72 104,657 +0.00(+0.00%)
Nov 09, 2017 103.57 103.77 102.92 103.72 119,101 -0.35(-0.34%)
Nov 08, 2017 103.75 104.12 103.63 104.07 97,830 +0.33(+0.32%)
Nov 07, 2017 103.62 103.81 103.50 103.74 77,199 +0.15(+0.15%)
Nov 06, 2017 103.29 103.72 103.27 103.58 97,681 +0.30(+0.30%)
Nov 03, 2017 102.94 103.33 102.65 103.28 110,328 +0.70(+0.68%)
Nov 02, 2017 102.80 102.80 102.23 102.58 87,983 -0.26(-0.25%)
Nov 01, 2017 103.17 103.17 102.58 102.84 123,704 +0.11(+0.10%)
Oct 31, 2017 102.72 102.87 102.53 102.74 68,437 +0.23(+0.22%)
Oct 30, 2017 102.43 102.22 102.51 97,689 +0.08(+0.08%)
Oct 27, 2017 101.55 102.48 101.50 102.43 100,804 +1.55(+1.54%)
Oct 26, 2017 101.00 101.16 100.84 100.88 93,568 -0.12(-0.11%)
Oct 25, 2017 101.23 101.36 100.39 101.00 95,898 -0.25(-0.24%)
Oct 24, 2017 101.32 101.36 101.02 101.24 100,612 +0.19(+0.19%)
Oct 23, 2017 101.85 101.85 101.02 101.05 87,728 -0.57(-0.56%)
Oct 20, 2017 101.81 101.81 101.54 101.62 87,836 +0.19(+0.19%)
Oct 19, 2017 101.23 101.43 100.88 101.43 132,072 -0.25(-0.24%)
Oct 18, 2017 101.90 101.94 101.60 101.68 125,119 -0.08(-0.07%)
Oct 17, 2017 101.73 101.78 101.60 101.76 105,718 +0.00(+0.00%)
Oct 16, 2017 101.83 101.88 101.57 101.76 93,909 +0.10(+0.10%)
Oct 13, 2017 101.78 101.80 101.58 101.65 101,772 +0.22(+0.22%)
Oct 12, 2017 101.41 101.65 101.28 101.43 116,432 -0.08(-0.08%)
Oct 11, 2017 101.17 101.52 101.12 101.52 73,172 +0.42(+0.41%)
Oct 10, 2017 101.29 101.29 100.75 101.10 70,734 +0.20(+0.20%)
Oct 09, 2017 101.10 101.19 100.83 100.90 68,513 -0.11(-0.10%)
Oct 06, 2017 100.72 101.00 100.70 101.00 86,725 +0.04(+0.04%)
Oct 05, 2017 100.47 101.00 100.46 100.97 314,887 +0.76(+0.76%)
Oct 04, 2017 100.03 100.36 100.00 100.20 309,570 +0.09(+0.09%)
Oct 03, 2017 99.98 100.14 99.88 100.12 101,379 +0.22(+0.22%)
Oct 02, 2017 99.98 100.12 99.61 99.90 185,166 +0.18(+0.18%)
Sep 29, 2017 99.33 99.74 99.23 99.72 104,786 +0.51(+0.52%)
Sep 28, 2017 99.03 99.28 98.98 99.20 68,030 +0.10(+0.10%)
Sep 27, 2017 98.97 99.32 98.61 99.11 79,748 +0.50(+0.51%)
Sep 26, 2017 98.80 98.99 98.45 98.61 74,925 +0.12(+0.13%)
Sep 25, 2017 98.91 98.94 98.22 98.49 77,660 -0.63(-0.63%)
Sep 22, 2017 98.98 99.20 98.93 99.11 69,849 -0.05(-0.05%)
Sep 21, 2017 99.51 99.51 99.05 99.16 80,036 -0.45(-0.45%)
Sep 20, 2017 99.69 99.82 99.02 99.61 135,711 -0.09(-0.10%)
Sep 19, 2017 99.80 99.81 99.53 99.70 83,702 +0.03(+0.03%)
Sep 18, 2017 99.90 100.02 99.45 99.67 129,837 -0.05(-0.05%)
Sep 15, 2017 99.70 99.90 99.54 99.72 89,240 +0.03(+0.03%)
Sep 14, 2017 99.66 99.80 99.45 99.69 178,698 -0.17(-0.17%)
Sep 13, 2017 99.72 99.86 99.63 99.86 77,407 +0.01(+0.01%)
Sep 12, 2017 99.92 99.92 99.57 99.85 81,396 +0.21(+0.21%)
Sep 11, 2017 99.37 99.69 99.37 99.65 96,644 +0.88(+0.89%)
Sep 08, 2017 98.94 99.08 98.70 98.76 93,873 -0.33(-0.34%)
Sep 07, 2017 98.91 99.14 98.78 99.10 122,697 +0.42(+0.42%)
Sep 06, 2017 98.68 98.84 98.27 98.68 76,901 +0.30(+0.31%)
Sep 05, 2017 98.67 98.89 97.77 98.37 92,230 -0.52(-0.53%)
Sep 01, 2017 99.00 99.09 98.72 98.90 80,926 +0.14(+0.14%)
Aug 31, 2017 98.33 98.89 98.25 98.75 97,531 +0.69(+0.71%)
Aug 30, 2017 97.42 98.15 97.35 98.06 104,838 +0.76(+0.78%)
Aug 29, 2017 96.46 97.44 96.12 97.30 72,607 +0.27(+0.27%)
Aug 28, 2017 97.05 97.18 96.86 97.04 72,031 +0.26(+0.26%)
Aug 25, 2017 97.13 97.33 96.76 96.78 70,801 +0.05(+0.05%)
Aug 24, 2017 97.23 97.35 96.53 96.73 80,748 -0.31(-0.32%)
Aug 23, 2017 97.00 97.22 96.89 97.05 70,452 -0.45(-0.46%)
Aug 22, 2017 96.67 97.55 96.67 97.49 97,285 +1.18(+1.22%)
Aug 21, 2017 96.18 96.45 95.80 96.31 137,213 +0.09(+0.10%)
Aug 18, 2017 96.35 96.77 95.95 96.22 143,846 -0.14(-0.15%)
Aug 17, 2017 97.74 97.80 96.36 96.36 123,583 -1.61(-1.65%)
Aug 16, 2017 97.92 98.25 97.75 97.98 112,271 +0.27(+0.27%)
Aug 15, 2017 97.89 97.92 97.45 97.71 77,355 +0.07(+0.07%)
Aug 14, 2017 97.27 97.75 97.27 97.64 94,043 +1.07(+1.11%)
Aug 11, 2017 96.24 96.82 96.22 96.57 118,698 +0.37(+0.38%)
Aug 10, 2017 97.39 97.53 96.15 96.20 205,002 -1.57(-1.60%)
Aug 09, 2017 97.32 97.80 97.23 97.77 125,550 -0.05(-0.05%)
Aug 08, 2017 98.07 98.46 97.62 97.81 102,254 -0.25(-0.25%)
Aug 07, 2017 97.81 98.06 97.72 98.06 115,847 +0.44(+0.45%)
Aug 04, 2017 97.77 97.83 97.37 97.62 112,051 +0.07(+0.07%)
Aug 03, 2017 97.89 97.89 97.44 97.56 93,616 -0.30(-0.31%)
Aug 02, 2017 98.02 98.08 97.32 97.86 119,845 +0.20(+0.20%)
Aug 01, 2017 97.78 97.80 97.51 97.66 127,629 +0.19(+0.19%)
Jul 31, 2017 97.98 98.04 97.39 97.47 213,554 -0.29(-0.30%)
Jul 28, 2017 97.60 97.87 97.34 97.77 87,333 -0.28(-0.29%)
Jul 27, 2017 98.82 98.82 97.27 98.05 209,669 -0.26(-0.26%)
Jul 26, 2017 98.27 98.44 98.17 98.31 94,691 +0.33(+0.34%)
Jul 25, 2017 98.21 98.21 97.93 97.98 98,080 -0.15(-0.15%)
Jul 24, 2017 98.06 98.22 97.80 98.13 109,891 +0.15(+0.15%)
Jul 21, 2017 97.71 98.00 97.69 97.98 91,985 +0.03(+0.03%)
Jul 20, 2017 98.17 98.17 97.67 97.95 119,914 +0.02(+0.02%)
Jul 19, 2017 97.64 97.96 97.58 97.93 105,666 +0.56(+0.58%)
Jul 18, 2017 96.84 97.37 96.78 97.37 81,471 +0.39(+0.40%)
Jul 17, 2017 97.12 97.24 96.91 96.98 86,079 -0.01(-0.01%)
Jul 14, 2017 96.64 97.10 96.58 96.99 81,192 +0.57(+0.59%)
Jul 13, 2017 96.34 96.57 96.22 96.42 82,074 +0.18(+0.19%)
Jul 12, 2017 95.93 96.39 95.92 96.24 100,044 +0.85(+0.90%)
Jul 11, 2017 95.24 95.50 94.80 95.38 77,614 +0.09(+0.09%)
Jul 10, 2017 95.04 95.46 94.85 95.30 194,566 +0.37(+0.39%)
Jul 07, 2017 94.59 95.00 94.44 94.93 113,389 +0.75(+0.80%)
Jul 06, 2017 94.59 94.59 94.06 94.18 90,328 -0.75(-0.79%)
Jul 05, 2017 94.79 95.10 94.44 94.93 118,131 +0.38(+0.40%)
Jul 03, 2017 95.30 95.43 94.55 94.55 218,885 -0.41(-0.43%)
Jun 30, 2017 95.33 95.34 94.91 94.96 105,654 +0.15(+0.16%)
Jun 29, 2017 95.97 95.97 94.22 94.81 194,536 -1.29(-1.34%)
Jun 28, 2017 95.40 96.14 95.15 96.10 266,726 +0.97(+1.02%)
Jun 27, 2017 96.06 96.08 95.09 95.13 148,402 -1.03(-1.08%)
Jun 26, 2017 96.82 96.82 96.07 96.16 150,365 -0.23(-0.24%)
Jun 23, 2017 96.21 96.51 95.95 96.39 114,426 +0.21(+0.21%)
Jun 22, 2017 96.29 96.47 96.06 96.18 97,619 -0.03(-0.03%)
Jun 21, 2017 96.00 96.21 95.83 96.21 150,459 +0.46(+0.48%)
Jun 20, 2017 96.29 96.31 95.72 95.75 142,824 -0.55(-0.57%)
Jun 19, 2017 95.85 96.34 95.67 96.30 140,883 +1.07(+1.12%)
Jun 16, 2017 95.37 95.37 94.79 95.23 61,557 -0.03(-0.03%)
Jun 15, 2017 94.79 95.32 94.48 95.26 83,216 -0.24(-0.25%)
Jun 14, 2017 95.84 95.97 95.05 95.49 115,797 -0.09(-0.10%)
Jun 13, 2017 95.38 95.65 95.09 95.59 145,963 +0.66(+0.70%)
Jun 12, 2017 94.88 95.01 94.25 94.93 156,253 -0.34(-0.36%)
Jun 09, 2017 96.63 96.69 94.43 95.27 190,674 -1.16(-1.21%)
Jun 08, 2017 96.70 96.70 96.16 96.43 136,720 -0.09(-0.09%)
Jun 07, 2017 96.38 96.57 96.18 96.52 97,629 +0.26(+0.27%)
Jun 06, 2017 96.43 96.62 96.17 96.26 164,037 -0.34(-0.35%)
Jun 05, 2017 96.73 96.73 96.48 96.60 238,148 -0.10(-0.11%)
Jun 02, 2017 96.24 96.74 96.12 96.70 854,283 +0.66(+0.69%)
Jun 01, 2017 95.69 96.04 95.40 96.04 115,012 +0.58(+0.60%)
May 31, 2017 95.59 95.65 95.10 95.47 136,539 +0.07(+0.07%)
May 30, 2017 95.31 95.47 95.26 95.40 159,421 +0.04(+0.04%)
May 26, 2017 95.31 95.38 95.17 95.36 98,656 +0.07(+0.07%)
May 25, 2017 94.86 95.44 94.77 95.30 120,937 +0.71(+0.75%)
May 24, 2017 94.26 94.62 94.14 94.59 104,551 +0.46(+0.49%)
May 23, 2017 94.29 94.29 94.04 94.12 102,117 +0.08(+0.08%)
May 22, 2017 93.72 94.10 93.71 94.05 107,860 +0.61(+0.66%)
May 19, 2017 93.28 93.77 93.26 93.43 126,973 +0.43(+0.46%)
May 18, 2017 92.45 93.34 92.45 93.01 188,373 +0.52(+0.56%)
May 17, 2017 93.51 93.65 92.45 92.49 347,825 -1.68(-1.79%)
May 16, 2017 94.35 94.36 94.01 94.17 113,644 +0.05(+0.05%)
May 15, 2017 93.91 94.22 93.85 94.12 146,571 +0.34(+0.36%)
May 12, 2017 93.68 93.82 93.61 93.78 124,158 +0.17(+0.18%)
May 11, 2017 93.49 93.63 93.09 93.61 125,418 -0.04(-0.04%)
May 10, 2017 93.67 93.67 93.39 93.65 229,222 -0.07(-0.07%)
May 09, 2017 93.79 93.89 93.56 93.72 218,502 +0.15(+0.16%)
May 08, 2017 93.50 93.56 93.26 93.56 168,002 +0.10(+0.11%)
May 05, 2017 93.31 93.46 93.05 93.46 150,989 +0.37(+0.40%)
May 04, 2017 92.92 93.10 92.69 93.09 119,384 +0.15(+0.16%)
May 03, 2017 93.10 93.12 92.70 92.94 204,293 -0.38(-0.41%)
May 02, 2017 93.23 93.34 93.08 93.32 150,635 +0.20(+0.21%)
May 01, 2017 92.94 93.32 92.91 93.12 138,320 +0.42(+0.45%)
Apr 28, 2017 92.96 92.96 92.59 92.70 119,101 +0.13(+0.14%)
Apr 27, 2017 92.37 92.66 92.34 92.57 105,443 +0.39(+0.42%)
Apr 26, 2017 92.31 92.50 92.17 92.18 234,527 -0.09(-0.09%)
Apr 25, 2017 91.88 92.43 91.85 92.27 164,982 +0.69(+0.75%)
Apr 24, 2017 91.62 91.64 91.41 91.58 269,419 +0.85(+0.94%)
Apr 21, 2017 90.92 90.94 90.55 90.73 79,273 -0.21(-0.23%)
Apr 20, 2017 90.53 91.07 90.42 90.94 116,143 +0.63(+0.70%)
Apr 19, 2017 90.63 90.78 90.20 90.30 121,053 -0.02(-0.02%)
Apr 18, 2017 90.21 90.50 90.07 90.32 204,848 -0.09(-0.10%)
Apr 17, 2017 89.83 90.42 89.83 90.42 84,045 +0.81(+0.91%)
Apr 13, 2017 89.90 90.22 89.60 89.60 110,160 -0.42(-0.46%)
Apr 12, 2017 90.21 90.28 89.91 90.02 95,226 -0.26(-0.29%)
Apr 11, 2017 90.41 90.55 89.75 90.28 141,072 -0.17(-0.19%)
Apr 10, 2017 90.51 90.78 90.29 90.45 108,434 +0.05(+0.05%)
Apr 07, 2017 90.37 90.61 90.21 90.41 129,328 +0.04(+0.04%)
Apr 06, 2017 90.42 90.59 90.24 90.37 116,834 +0.07(+0.07%)
Apr 05, 2017 90.72 91.21 90.23 90.30 209,782 -0.20(-0.22%)
Apr 04, 2017 90.32 90.52 90.22 90.50 135,844 +0.02(+0.02%)
Apr 03, 2017 90.59 90.74 89.99 90.48 432,969 -0.04(-0.04%)
Mar 31, 2017 90.46 90.73 90.46 90.52 94,943 -0.06(-0.06%)
Mar 30, 2017 90.53 90.71 90.40 90.58 84,318 +0.04(+0.04%)
Mar 29, 2017 90.25 90.60 90.13 90.54 150,838 +0.28(+0.31%)
Mar 28, 2017 89.69 90.43 89.56 90.26 108,607 +0.58(+0.65%)
Mar 27, 2017 88.98 89.81 88.79 89.68 120,807 +0.02(+0.02%)
Mar 24, 2017 89.85 90.00 89.38 89.66 83,091 +0.03(+0.03%)
Mar 23, 2017 89.67 90.00 89.52 89.63 85,628 -0.18(-0.20%)
Mar 22, 2017 89.45 89.86 89.33 89.81 151,297 +0.29(+0.33%)
Mar 21, 2017 90.75 90.88 89.40 89.52 161,989 -0.96(-1.06%)
Mar 20, 2017 90.52 90.67 90.24 90.47 105,901 +0.01(+0.01%)
Mar 17, 2017 90.76 90.76 90.46 90.46 91,236 -0.06(-0.06%)
Mar 16, 2017 90.75 90.75 90.34 90.52 87,707 -0.11(-0.12%)
Mar 15, 2017 90.06 90.82 90.00 90.63 114,756 +0.75(+0.83%)
Mar 14, 2017 89.96 90.02 89.67 89.88 76,284 -0.22(-0.24%)
Mar 13, 2017 89.93 90.14 89.89 90.10 97,540 +0.15(+0.17%)
Mar 10, 2017 90.18 90.20 89.62 89.95 104,396 +0.27(+0.31%)
Mar 09, 2017 89.55 89.74 89.26 89.68 125,188 +0.08(+0.09%)
Mar 08, 2017 89.75 89.88 89.54 89.59 131,953 -0.08(-0.09%)
Mar 07, 2017 89.65 89.90 89.57 89.68 74,675 -0.19(-0.21%)
Mar 06, 2017 89.74 89.95 89.54 89.87 151,456 -0.16(-0.18%)
Mar 03, 2017 89.88 90.07 89.70 90.03 103,684 +0.05(+0.05%)
Mar 02, 2017 90.36 90.38 89.93 89.98 111,743 -0.40(-0.44%)
Mar 01, 2017 89.91 90.50 89.77 90.38 121,035 +1.20(+1.34%)
Feb 28, 2017 89.30 89.39 89.05 89.18 129,867 -0.22(-0.24%)
Feb 27, 2017 89.22 89.43 89.01 89.39 113,032 +0.17(+0.19%)
Feb 24, 2017 88.61 89.22 88.61 89.22 99,383 +0.23(+0.25%)
Feb 23, 2017 89.27 89.28 88.72 89.00 126,892 -0.11(-0.13%)
Feb 22, 2017 89.02 89.20 88.88 89.11 126,909 -0.02(-0.02%)
Feb 21, 2017 88.91 89.19 88.82 89.13 99,724 +0.49(+0.55%)
Feb 17, 2017 88.64 88.64 88.64 0 +0.29(+0.33%)
Feb 16, 2017 88.44 88.49 88.04 88.35 107,691 -0.08(-0.10%)
Feb 15, 2017 87.90 88.50 87.88 88.43 134,148 +0.53(+0.60%)
Feb 14, 2017 87.56 87.91 87.38 87.90 129,633 +0.29(+0.33%)
Feb 13, 2017 87.50 87.71 87.41 87.61 115,360 +0.40(+0.45%)
Feb 10, 2017 87.08 87.29 87.03 87.22 87,499 +0.32(+0.37%)
Feb 09, 2017 86.58 87.02 86.55 86.89 175,677 +0.41(+0.47%)
Feb 08, 2017 86.20 86.57 86.05 86.49 93,072 +0.23(+0.26%)
Feb 07, 2017 86.19 86.45 86.18 86.26 83,354 +0.26(+0.31%)
Feb 06, 2017 85.98 86.07 85.86 86.00 73,309 -0.11(-0.13%)
Feb 03, 2017 85.88 86.19 85.88 86.11 91,046 +0.46(+0.54%)
Feb 02, 2017 85.55 85.89 85.34 85.65 124,314 +0.05(+0.06%)
Feb 01, 2017 85.63 85.69 85.22 85.60 125,993 +0.44(+0.52%)
Jan 31, 2017 84.85 85.16 84.74 85.16 109,505 -0.01(-0.01%)
Jan 30, 2017 85.34 85.34 84.72 85.17 173,619 -0.52(-0.61%)
Jan 27, 2017 85.81 85.81 85.51 85.69 120,657 -0.13(-0.15%)
Jan 26, 2017 85.88 86.00 85.74 85.82 99,269 -0.04(-0.04%)
Jan 25, 2017 85.48 85.86 85.42 85.86 107,320 +0.75(+0.88%)
Jan 24, 2017 84.82 85.20 84.61 85.11 106,681 +0.44(+0.52%)
Jan 23, 2017 84.50 84.74 84.26 84.67 108,286 +0.00(+0.00%)
Jan 20, 2017 84.88 84.90 84.46 84.67 95,658 +0.15(+0.18%)
Jan 19, 2017 84.82 84.89 84.39 84.52 172,627 -0.25(-0.30%)
Jan 18, 2017 84.63 84.77 84.53 84.77 84,762 +0.25(+0.29%)
Jan 17, 2017 84.30 84.63 84.25 84.53 97,760 -0.01(-0.01%)
Jan 13, 2017 84.54 84.54 84.54 0 +0.23(+0.27%)
Jan 12, 2017 84.11 84.38 83.72 84.31 93,609 -0.07(-0.08%)
Jan 11, 2017 84.28 84.45 83.91 84.38 116,621 +0.04(+0.04%)
Jan 10, 2017 84.38 84.57 84.15 84.34 84,012 -0.05(-0.06%)
Jan 09, 2017 84.31 84.47 84.22 84.38 200,028 +0.11(+0.13%)
Jan 06, 2017 83.75 84.47 83.61 84.27 91,762 +0.59(+0.71%)
Jan 05, 2017 83.32 83.69 83.32 83.68 91,180 +0.28(+0.34%)
Jan 04, 2017 82.94 83.46 82.94 83.39 212,905 +0.60(+0.73%)
Jan 03, 2017 82.60 83.08 82.38 82.79 119,387 +0.61(+0.75%)
Dec 30, 2016 82.18 82.18 82.18 0 -0.52(-0.63%)
Dec 29, 2016 82.65 82.77 82.51 82.70 64,525 +0.03(+0.03%)
Dec 28, 2016 83.43 83.43 82.64 82.67 79,427 -0.62(-0.75%)
Dec 27, 2016 83.11 83.55 83.08 83.29 83,931 +0.30(+0.36%)
Dec 23, 2016 82.99 82.99 82.99 0 +0.10(+0.13%)
Dec 22, 2016 83.02 83.02 82.64 82.88 68,640 -0.21(-0.25%)
Dec 21, 2016 83.23 83.28 83.07 83.09 61,940 -0.19(-0.23%)
Dec 20, 2016 83.21 83.31 83.11 83.28 101,935 +0.36(+0.43%)
Dec 19, 2016 82.89 83.34 82.86 82.92 75,372 +0.07(+0.08%)
Dec 16, 2016 83.25 83.25 82.72 82.86 64,140 -0.17(-0.20%)
Dec 15, 2016 82.91 83.44 82.84 83.02 109,788 +0.10(+0.12%)
Dec 14, 2016 83.30 83.48 82.75 82.92 115,813 -0.39(-0.47%)
Dec 13, 2016 82.93 83.59 82.85 83.32 139,353 +0.74(+0.90%)
Dec 12, 2016 82.67 82.72 82.42 82.57 89,699 -0.21(-0.25%)
Dec 09, 2016 82.44 82.80 82.44 82.78 93,653 +0.57(+0.70%)
Dec 08, 2016 81.99 82.31 81.97 82.21 91,753 +0.16(+0.19%)
Dec 07, 2016 80.92 82.06 80.79 82.05 125,651 +0.99(+1.22%)
Dec 06, 2016 80.97 81.06 80.81 81.06 77,877 +0.20(+0.24%)
Dec 05, 2016 80.69 81.01 80.53 80.86 64,003 +0.55(+0.69%)
Dec 02, 2016 80.14 80.57 80.12 80.31 144,949 +0.07(+0.08%)
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.