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

Total Stock Market ETF Vanguard (NY: VTI )

253.53 +2.97 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2014 86.45 86.56 85.82 85.92 2,522,201 -0.41(-0.47%)
Sep 29, 2014 85.73 86.43 85.63 86.33 3,332,006 -0.15(-0.18%)
Sep 26, 2014 85.96 86.65 85.81 86.48 2,624,659 +0.70(+0.81%)
Sep 25, 2014 86.93 87.01 85.76 85.78 3,536,022 -1.37(-1.57%)
Sep 24, 2014 86.55 87.20 86.26 87.15 2,785,819 +0.68(+0.78%)
Sep 23, 2014 86.81 87.10 86.47 86.47 2,326,284 -0.56(-0.64%)
Sep 22, 2014 87.65 87.69 86.87 87.03 2,761,651 -0.81(-0.92%)
Sep 19, 2014 88.36 88.36 87.64 87.84 2,288,018 -0.17(-0.19%)
Sep 18, 2014 87.88 88.06 87.76 88.01 2,165,144 +0.45(+0.51%)
Sep 17, 2014 87.61 88.00 87.18 87.57 2,468,236 +0.09(+0.11%)
Sep 16, 2014 86.64 87.60 86.64 87.47 1,470,672 +0.62(+0.71%)
Sep 15, 2014 87.10 87.22 86.64 86.86 4,552,726 -0.23(-0.26%)
Sep 12, 2014 87.60 87.60 86.83 87.08 2,932,281 -0.57(-0.65%)
Sep 11, 2014 87.14 87.66 87.09 87.65 1,914,399 +0.16(+0.18%)
Sep 10, 2014 87.21 87.52 86.89 87.49 1,527,962 +0.33(+0.38%)
Sep 09, 2014 87.67 87.73 87.01 87.16 1,534,174 -0.62(-0.70%)
Sep 08, 2014 87.84 88.00 87.48 87.78 1,676,333 -0.18(-0.20%)
Sep 05, 2014 87.52 87.96 87.19 87.95 1,764,164 +0.41(+0.46%)
Sep 04, 2014 87.87 88.19 87.33 87.55 1,883,418 -0.19(-0.21%)
Sep 03, 2014 88.19 88.23 87.61 87.73 1,803,870 -0.09(-0.11%)
Sep 02, 2014 87.90 88.09 87.49 87.83 2,057,725 +0.07(+0.08%)
Aug 29, 2014 87.65 87.76 87.76 87.76 2,056,056 +0.26(+0.30%)
Aug 28, 2014 87.25 87.57 87.18 87.50 1,691,888 -0.09(-0.11%)
Aug 27, 2014 87.70 87.72 87.46 87.59 1,366,547 -0.05(-0.06%)
Aug 26, 2014 87.57 87.83 87.53 87.64 1,733,915 +0.16(+0.18%)
Aug 25, 2014 87.52 87.65 87.34 87.48 1,440,210 +0.46(+0.52%)
Aug 22, 2014 87.12 87.23 86.86 87.03 2,067,300 -0.13(-0.15%)
Aug 21, 2014 87.02 87.28 86.89 87.15 1,884,743 +0.19(+0.22%)
Aug 20, 2014 86.59 87.04 86.53 86.96 3,467,952 +0.20(+0.23%)
Aug 19, 2014 86.52 86.81 86.50 86.75 2,245,262 +0.43(+0.50%)
Aug 18, 2014 86.05 86.36 85.94 86.32 3,217,958 +0.77(+0.90%)
Aug 15, 2014 85.85 85.95 84.93 85.56 4,451,024 +0.01(+0.01%)
Aug 14, 2014 85.27 85.55 85.22 85.55 2,190,256 +0.37(+0.44%)
Aug 13, 2014 84.92 85.24 84.74 85.17 1,430,096 +0.60(+0.71%)
Aug 12, 2014 84.63 84.90 84.29 84.58 1,627,883 -0.15(-0.18%)
Aug 11, 2014 84.75 85.11 84.67 84.73 2,345,913 +0.30(+0.36%)
Aug 08, 2014 83.60 84.30 83.44 84.42 1,854,649 +0.96(+1.15%)
Aug 07, 2014 84.33 84.38 83.27 83.46 3,922,324 -0.44(-0.52%)
Aug 06, 2014 83.49 84.30 83.40 83.90 2,087,110 +0.02(+0.02%)
Aug 05, 2014 84.23 84.59 83.58 83.88 3,381,035 -0.74(-0.88%)
Aug 04, 2014 84.26 84.80 83.81 84.63 3,929,904 +0.57(+0.68%)
Aug 01, 2014 84.10 84.60 83.60 84.05 6,104,709 -0.21(-0.25%)
Jul 31, 2014 85.43 85.56 84.26 84.26 3,478,237 -1.75(-2.03%)
Jul 30, 2014 86.27 86.39 85.65 86.01 1,838,160 +0.06(+0.07%)
Jul 29, 2014 86.42 86.58 85.94 85.95 1,291,246 -0.31(-0.36%)
Jul 28, 2014 86.32 86.40 85.76 86.26 1,407,850 -0.03(-0.03%)
Jul 25, 2014 86.48 86.53 86.11 86.29 1,356,123 -0.46(-0.53%)
Jul 24, 2014 86.88 86.95 86.65 86.75 1,096,074 +0.02(+0.02%)
Jul 23, 2014 86.66 86.83 86.48 86.73 871,811 +0.20(+0.23%)
Jul 22, 2014 86.42 86.70 86.38 86.53 1,418,241 +0.44(+0.51%)
Jul 21, 2014 86.03 86.49 85.71 86.09 1,698,210 -0.20(-0.23%)
Jul 18, 2014 85.61 86.37 85.58 86.29 1,179,210 +0.92(+1.08%)
Jul 17, 2014 86.07 86.41 85.25 85.37 2,343,353 -1.00(-1.15%)
Jul 16, 2014 86.48 86.58 86.13 86.37 2,288,062 +0.22(+0.26%)
Jul 15, 2014 86.43 86.59 85.76 86.15 3,067,099 -0.22(-0.25%)
Jul 14, 2014 86.43 86.52 86.31 86.37 1,255,053 +0.41(+0.48%)
Jul 11, 2014 85.86 85.99 85.58 85.95 1,483,206 +0.08(+0.09%)
Jul 10, 2014 85.35 86.13 85.22 85.88 1,851,390 -0.38(-0.44%)
Jul 09, 2014 86.10 86.31 85.88 86.26 2,209,453 +0.37(+0.43%)
Jul 08, 2014 86.46 86.46 85.62 85.88 2,520,832 -0.66(-0.76%)
Jul 07, 2014 86.85 86.86 86.43 86.54 2,601,631 -0.46(-0.52%)
Jul 03, 2014 86.80 87.00 87.00 87.00 1,168,413 +0.46(+0.53%)
Jul 02, 2014 86.62 86.70 86.48 86.54 1,780,595 -0.05(-0.06%)
Jul 01, 2014 86.23 86.86 86.17 86.59 2,152,575 +0.62(+0.72%)
Jun 30, 2014 85.79 86.10 85.79 85.98 1,894,333 +0.03(+0.04%)
Jun 27, 2014 85.51 85.96 85.51 85.94 1,632,088 +0.23(+0.27%)
Jun 26, 2014 85.77 85.77 85.12 85.72 1,685,442 -0.05(-0.06%)
Jun 25, 2014 85.17 85.83 85.14 85.77 1,632,078 +0.43(+0.51%)
Jun 24, 2014 85.78 86.23 85.25 85.33 1,909,592 -0.60(-0.70%)
Jun 23, 2014 85.98 86.03 85.77 85.94 1,555,039 -0.03(-0.03%)
Jun 20, 2014 85.99 85.99 85.80 85.96 2,321,090 +0.20(+0.24%)
Jun 19, 2014 85.73 85.82 85.42 85.76 2,531,798 +0.10(+0.12%)
Jun 18, 2014 85.04 85.68 84.87 85.66 1,540,140 +0.63(+0.74%)
Jun 17, 2014 84.61 85.14 84.52 85.03 1,294,806 +0.30(+0.36%)
Jun 16, 2014 84.51 84.88 84.40 84.72 3,300,465 +0.07(+0.08%)
Jun 13, 2014 84.51 84.72 84.23 84.66 2,495,149 +0.28(+0.33%)
Jun 12, 2014 84.88 84.92 84.19 84.38 2,610,666 -0.61(-0.71%)
Jun 11, 2014 85.03 85.07 84.75 84.98 2,458,943 -0.29(-0.34%)
Jun 10, 2014 85.15 85.27 84.96 85.27 1,865,754 +0.13(+0.15%)
Jun 06, 2014 84.97 85.09 84.85 85.14 2,293,204 +0.44(+0.52%)
Jun 05, 2014 84.15 84.77 83.83 84.71 2,136,110 +0.68(+0.81%)
Jun 04, 2014 83.61 84.11 83.57 84.03 2,084,108 +0.18(+0.21%)
Jun 03, 2014 83.67 83.90 83.56 83.85 1,119,596 -0.03(-0.04%)
Jun 02, 2014 83.97 84.00 83.43 83.88 3,282,388 +0.10(+0.12%)
May 30, 2014 83.71 83.87 83.54 83.78 1,717,090 +0.02(+0.02%)
May 29, 2014 83.51 83.76 83.29 83.76 1,568,507 +0.45(+0.54%)
May 28, 2014 83.43 83.51 83.14 83.32 1,643,843 -0.09(-0.11%)
May 27, 2014 83.15 83.43 83.11 83.41 1,733,890 +0.55(+0.66%)
May 23, 2014 82.54 82.86 82.86 82.86 1,392,885 +0.31(+0.38%)
May 22, 2014 82.19 82.61 82.06 82.55 798,747 +0.40(+0.48%)
May 21, 2014 81.80 82.22 81.69 82.16 1,528,976 +0.63(+0.77%)
May 20, 2014 82.05 82.13 81.29 81.53 2,209,353 -0.61(-0.75%)
May 19, 2014 81.56 82.18 81.49 82.14 1,437,749 +0.38(+0.46%)
May 16, 2014 81.54 81.77 81.13 81.76 1,368,954 +0.34(+0.42%)
May 15, 2014 81.91 81.97 80.95 81.42 2,554,435 -0.76(-0.92%)
May 14, 2014 82.57 82.61 82.05 82.17 1,649,075 -0.45(-0.55%)
May 13, 2014 82.79 82.93 82.57 82.63 1,814,505 -0.05(-0.06%)
May 12, 2014 82.12 82.70 82.07 82.68 2,194,993 +0.93(+1.13%)
May 09, 2014 81.55 81.75 81.19 81.75 1,946,239 +0.20(+0.25%)
May 08, 2014 81.69 82.28 81.32 81.55 2,214,848 -0.22(-0.27%)
May 07, 2014 81.64 81.79 80.90 81.77 1,954,156 +0.38(+0.47%)
May 06, 2014 81.95 82.02 81.37 81.39 1,587,166 -0.76(-0.92%)
May 05, 2014 81.61 82.20 81.32 82.15 1,546,171 +0.13(+0.16%)
May 02, 2014 82.11 82.48 81.91 82.01 2,006,239 -0.07(-0.08%)
May 01, 2014 81.96 82.32 81.73 82.08 2,111,171 +0.03(+0.03%)
Apr 30, 2014 81.75 82.08 81.41 82.06 1,690,992 +0.30(+0.37%)
Apr 29, 2014 81.61 81.86 81.41 81.75 3,639,969 +0.40(+0.50%)
Apr 28, 2014 81.53 81.80 80.47 81.35 2,431,841 +0.12(+0.15%)
Apr 25, 2014 81.77 81.82 81.06 81.23 2,291,181 -0.80(-0.97%)
Apr 24, 2014 82.32 82.37 81.58 82.03 1,748,835 +0.11(+0.13%)
Apr 23, 2014 82.13 82.18 81.86 81.92 2,137,318 -0.21(-0.26%)
Apr 22, 2014 81.83 82.37 81.77 82.13 2,901,091 +0.42(+0.51%)
Apr 21, 2014 81.43 81.71 81.25 81.71 3,616,776 +0.33(+0.40%)
Apr 17, 2014 81.12 81.38 81.38 81.38 2,663,704 +0.16(+0.20%)
Apr 16, 2014 80.95 81.23 80.56 81.22 5,346,837 +0.84(+1.05%)
Apr 15, 2014 80.04 80.43 79.11 80.38 3,968,340 +0.55(+0.69%)
Apr 14, 2014 79.94 80.10 79.19 79.84 3,861,098 +0.54(+0.68%)
Apr 11, 2014 79.64 80.09 79.23 79.30 4,017,544 -0.79(-0.99%)
Apr 10, 2014 81.86 81.91 79.95 80.09 3,898,840 -1.80(-2.20%)
Apr 09, 2014 81.19 81.89 80.95 81.89 2,347,785 +0.97(+1.20%)
Apr 08, 2014 80.57 81.09 80.22 80.92 4,431,192 +0.35(+0.44%)
Apr 07, 2014 81.27 81.45 80.33 80.57 6,302,438 -0.98(-1.20%)
Apr 04, 2014 83.16 83.17 81.42 81.54 3,597,737 -1.14(-1.37%)
Apr 03, 2014 83.06 83.07 82.42 82.68 2,578,879 -0.23(-0.27%)
Apr 02, 2014 82.84 83.01 82.60 82.91 3,393,773 +0.26(+0.32%)
Apr 01, 2014 82.36 82.68 82.24 82.65 4,613,645 +0.64(+0.78%)
Mar 31, 2014 81.69 82.10 81.68 82.01 3,537,907 +0.80(+0.98%)
Mar 28, 2014 81.08 81.69 81.00 81.21 1,822,392 +0.36(+0.45%)
Mar 27, 2014 80.84 81.19 80.51 80.84 3,131,928 -0.17(-0.21%)
Mar 26, 2014 82.05 82.16 81.00 81.01 3,441,998 -0.68(-0.83%)
Mar 25, 2014 81.78 82.10 81.27 81.69 2,069,185 +0.29(+0.35%)
Mar 24, 2014 82.19 82.26 81.03 81.41 4,682,376 -0.48(-0.58%)
Mar 21, 2014 82.50 82.67 81.80 81.88 3,368,600 -0.30(-0.37%)
Mar 20, 2014 81.58 82.25 81.43 82.19 1,749,846 +0.41(+0.50%)
Mar 19, 2014 82.27 82.33 81.27 81.77 3,229,406 -0.47(-0.57%)
Mar 18, 2014 81.80 82.33 81.67 82.24 4,385,053 +0.70(+0.85%)
Mar 17, 2014 81.33 81.81 81.31 81.55 3,265,898 +0.64(+0.80%)
Mar 14, 2014 80.84 81.31 80.78 80.90 3,452,813 -0.10(-0.12%)
Mar 13, 2014 82.24 82.32 80.77 81.00 4,152,042 -0.95(-1.16%)
Mar 12, 2014 81.56 81.98 81.28 81.95 2,655,891 +0.06(+0.07%)
Mar 11, 2014 82.51 82.62 81.70 81.89 4,439,045 -0.46(-0.56%)
Mar 10, 2014 82.36 82.42 81.87 82.35 3,087,083 -0.06(-0.07%)
Mar 07, 2014 82.80 82.81 82.09 82.41 2,760,142 -0.03(-0.03%)
Mar 06, 2014 82.55 82.64 82.32 82.44 2,487,808 +0.15(+0.18%)
Mar 05, 2014 82.31 82.41 82.17 82.29 2,214,806 +0.02(+0.02%)
Mar 04, 2014 82.03 82.39 81.79 82.27 3,704,711 +1.27(+1.57%)
Mar 03, 2014 80.90 81.15 80.43 81.00 3,274,967 -0.59(-0.73%)
Feb 28, 2014 81.40 81.98 81.04 81.59 2,748,977 +0.15(+0.19%)
Feb 27, 2014 80.95 81.44 80.81 81.44 1,902,354 +0.43(+0.53%)
Feb 26, 2014 81.11 81.34 80.79 81.01 2,309,490 +0.08(+0.10%)
Feb 25, 2014 81.06 81.26 80.65 80.93 2,896,522 -0.03(-0.04%)
Feb 24, 2014 80.70 81.48 80.50 80.96 2,810,495 +0.46(+0.57%)
Feb 21, 2014 80.74 80.86 80.44 80.50 2,330,271 -0.07(-0.08%)
Feb 20, 2014 80.12 80.69 79.86 80.57 2,575,529 +0.54(+0.67%)
Feb 19, 2014 80.39 80.84 79.95 80.03 2,770,233 -0.54(-0.67%)
Feb 18, 2014 80.47 80.64 80.23 80.57 3,588,515 +0.23(+0.29%)
Feb 14, 2014 79.92 80.33 80.33 80.33 2,678,811 +0.39(+0.48%)
Feb 13, 2014 78.86 80.02 78.86 79.95 3,254,733 +0.49(+0.61%)
Feb 12, 2014 79.50 79.76 79.27 79.46 3,734,854 +0.11(+0.14%)
Feb 11, 2014 78.73 79.54 78.59 79.35 5,118,702 +0.90(+1.14%)
Feb 10, 2014 78.42 78.52 78.12 78.46 4,082,414 +0.09(+0.12%)
Feb 07, 2014 77.85 78.42 77.51 78.37 4,227,637 +1.00(+1.29%)
Feb 06, 2014 76.64 77.38 76.52 77.37 3,864,468 +0.93(+1.22%)
Feb 05, 2014 76.25 76.60 75.72 76.44 4,067,537 -0.12(-0.15%)
Feb 04, 2014 76.40 76.76 76.05 76.56 4,091,249 +0.58(+0.76%)
Feb 03, 2014 77.77 77.94 75.85 75.98 7,840,726 -1.83(-2.35%)
Jan 31, 2014 77.44 78.37 77.30 77.80 4,895,665 -0.51(-0.65%)
Jan 30, 2014 78.10 78.56 77.87 78.32 3,033,163 +0.90(+1.17%)
Jan 29, 2014 77.63 77.97 77.22 77.41 5,634,809 -0.80(-1.03%)
Jan 28, 2014 77.81 78.30 77.74 78.21 12,099,548 +0.54(+0.70%)
Jan 27, 2014 78.17 78.41 77.24 77.67 7,954,964 -0.50(-0.64%)
Jan 24, 2014 79.39 79.49 78.15 78.17 8,688,005 -1.73(-2.16%)
Jan 23, 2014 80.23 80.29 79.50 79.90 3,848,147 -0.70(-0.86%)
Jan 22, 2014 80.64 80.67 80.34 80.59 2,220,227 +0.15(+0.19%)
Jan 21, 2014 80.72 80.72 79.95 80.44 6,633,872 +0.27(+0.33%)
Jan 17, 2014 80.42 80.17 80.17 80.17 3,242,627 -0.31(-0.39%)
Jan 16, 2014 80.46 80.52 80.24 80.48 3,650,249 -0.06(-0.07%)
Jan 15, 2014 80.14 80.66 80.28 80.54 3,014,335 +0.40(+0.50%)
Jan 14, 2014 79.52 80.19 79.35 80.14 3,176,014 +0.87(+1.10%)
Jan 13, 2014 80.21 80.32 79.07 79.27 5,158,931 -1.01(-1.26%)
Jan 10, 2014 80.23 80.31 79.83 80.28 3,466,326 +0.23(+0.28%)
Jan 09, 2014 80.28 80.28 79.66 80.06 4,106,927 +0.07(+0.08%)
Jan 08, 2014 79.95 80.10 79.66 79.99 4,516,138 +0.06(+0.07%)
Jan 07, 2014 79.75 80.07 79.66 79.93 3,124,264 +0.51(+0.64%)
Jan 06, 2014 80.00 80.05 79.30 79.42 3,783,550 -0.21(-0.26%)
Jan 03, 2014 79.82 79.95 79.54 79.63 3,827,521 -0.02(-0.02%)
Jan 02, 2014 80.22 80.22 79.43 79.65 4,450,569 -0.70(-0.88%)
Dec 31, 2013 80.18 80.35 80.35 80.35 5,455,870 +0.29(+0.37%)
Dec 30, 2013 80.08 80.13 79.92 80.06 3,772,080 +0.03(+0.03%)
Dec 27, 2013 80.19 80.35 79.94 80.03 2,829,900 -0.05(-0.06%)
Dec 26, 2013 79.92 80.12 79.80 80.08 3,510,241 +0.38(+0.47%)
Dec 24, 2013 79.57 79.76 79.50 79.71 1,626,055 +0.22(+0.27%)
Dec 23, 2013 79.45 79.54 79.29 79.49 3,694,626 +0.47(+0.59%)
Dec 20, 2013 78.63 79.19 78.61 79.02 7,413,692 +0.52(+0.67%)
Dec 19, 2013 78.44 78.53 78.19 78.50 7,623,476 -0.11(-0.14%)
Dec 18, 2013 77.52 78.61 76.80 78.60 4,907,461 +1.25(+1.62%)
Dec 17, 2013 77.70 77.70 77.14 77.35 4,049,211 -0.23(-0.30%)
Dec 16, 2013 77.45 77.78 77.40 77.59 3,847,017 +0.54(+0.70%)
Dec 13, 2013 77.24 77.26 76.87 77.05 4,327,033 +0.03(+0.03%)
Dec 12, 2013 77.13 77.30 76.81 77.02 4,303,835 -0.14(-0.18%)
Dec 11, 2013 78.20 78.23 77.08 77.16 4,665,634 -0.97(-1.24%)
Dec 10, 2013 78.27 78.45 78.10 78.13 2,884,010 -0.26(-0.33%)
Dec 09, 2013 78.54 78.56 78.29 78.39 2,545,401 +0.17(+0.22%)
Dec 06, 2013 78.16 78.30 77.90 78.21 2,485,987 +0.80(+1.03%)
Dec 05, 2013 77.61 77.71 77.35 77.41 2,622,569 -0.22(-0.29%)
Dec 04, 2013 77.47 78.01 77.06 77.64 2,761,131 -0.11(-0.14%)
Dec 03, 2013 77.83 77.99 77.45 77.75 2,553,319 -0.30(-0.38%)
Dec 02, 2013 78.38 78.48 77.95 78.05 3,851,589 -0.17(-0.21%)
Nov 29, 2013 78.39 78.61 78.21 78.21 1,121,588 -0.11(-0.14%)
Nov 27, 2013 78.27 78.36 78.13 78.32 1,777,093 +0.22(+0.29%)
Nov 26, 2013 78.02 78.34 77.93 78.10 1,626,211 +0.08(+0.10%)
Nov 25, 2013 78.30 78.30 77.91 78.02 2,063,506 -0.08(-0.11%)
Nov 22, 2013 77.82 78.12 77.68 78.10 3,224,911 +0.38(+0.49%)
Nov 21, 2013 77.30 77.77 77.21 77.72 3,264,771 +0.69(+0.90%)
Nov 20, 2013 77.40 77.65 76.80 77.03 2,315,097 -0.24(-0.31%)
Nov 19, 2013 77.48 77.68 77.12 77.27 2,194,159 -0.23(-0.29%)
Nov 18, 2013 78.10 78.10 77.31 77.50 3,748,158 -0.37(-0.47%)
Nov 15, 2013 77.52 77.86 77.50 77.86 1,948,784 +0.34(+0.44%)
Nov 14, 2013 77.28 77.57 77.06 77.52 2,365,452 +1.02(+1.33%)
Nov 12, 2013 76.46 76.62 76.21 76.50 2,481,640 -0.12(-0.15%)
Nov 11, 2013 76.49 76.72 76.44 76.62 2,074,219 +0.05(+0.07%)
Nov 08, 2013 75.62 76.57 75.55 76.57 3,165,833 +1.01(+1.33%)
Nov 07, 2013 76.82 76.82 75.50 75.56 3,447,704 -1.02(-1.33%)
Nov 06, 2013 76.73 76.86 76.39 76.58 3,185,731 +0.20(+0.26%)
Nov 05, 2013 76.41 76.55 76.05 76.38 2,761,721 -0.22(-0.29%)
Nov 04, 2013 76.50 76.64 76.30 76.60 4,132,654 +0.35(+0.45%)
Nov 01, 2013 76.20 76.49 75.83 76.25 2,973,251 +0.10(+0.14%)
Oct 31, 2013 76.32 76.62 75.98 76.15 3,524,766 -0.23(-0.30%)
Oct 30, 2013 76.95 77.00 76.09 76.38 3,169,476 -0.45(-0.59%)
Oct 29, 2013 76.62 76.83 76.49 76.83 1,745,377 +0.38(+0.50%)
Oct 28, 2013 76.37 76.54 76.21 76.45 2,054,093 +0.06(+0.08%)
Oct 25, 2013 76.30 76.39 76.04 76.39 2,446,552 +0.28(+0.36%)
Oct 24, 2013 76.04 76.15 75.75 76.11 2,020,466 +0.29(+0.38%)
Oct 23, 2013 75.97 76.01 75.52 75.82 3,335,508 -0.36(-0.47%)
Oct 22, 2013 76.01 76.44 75.84 76.18 4,509,373 +0.43(+0.57%)
Oct 21, 2013 75.83 75.95 75.60 75.75 2,954,111 -0.04(-0.05%)
Oct 18, 2013 75.59 75.81 75.37 75.79 3,596,210 +0.53(+0.71%)
Oct 17, 2013 74.45 75.28 74.38 75.25 5,731,458 +0.55(+0.74%)
Oct 16, 2013 74.15 74.72 74.06 74.70 2,912,305 +1.03(+1.40%)
Oct 15, 2013 74.07 74.29 73.56 73.67 3,122,814 -0.57(-0.76%)
Oct 14, 2013 73.43 74.27 73.31 74.24 2,221,749 +0.33(+0.44%)
Oct 11, 2013 73.31 73.93 73.25 73.91 3,759,760 +0.52(+0.70%)
Oct 10, 2013 72.56 73.43 72.55 73.40 4,844,510 +1.62(+2.25%)
Oct 09, 2013 71.98 72.09 71.35 71.78 4,544,252 -0.05(-0.07%)
Oct 08, 2013 72.70 72.86 71.80 71.83 4,118,338 -0.97(-1.33%)
Oct 07, 2013 72.87 73.21 72.75 72.80 1,917,205 -0.66(-0.90%)
Oct 04, 2013 72.97 73.53 72.86 73.45 3,011,893 +0.53(+0.73%)
Oct 03, 2013 73.36 73.46 72.53 72.92 9,916,394 -0.62(-0.85%)
Oct 02, 2013 73.25 73.59 73.00 73.55 2,417,445 -0.12(-0.17%)
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.