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

Consumer Staples ETF Vanguard (NY: VDC )

205.87 +1.93 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Feb 29, 2016 106.16 106.81 105.72 105.77 123,696 -0.41(-0.38%)
Feb 26, 2016 107.65 107.65 105.94 106.18 196,259 -1.33(-1.24%)
Feb 25, 2016 106.44 107.51 106.43 107.51 140,293 +1.27(+1.20%)
Feb 24, 2016 105.41 106.35 104.91 106.23 130,523 +0.38(+0.35%)
Feb 23, 2016 105.65 106.09 105.63 105.86 234,914 -0.04(-0.04%)
Feb 22, 2016 106.05 106.22 105.65 105.90 140,115 +0.43(+0.41%)
Feb 19, 2016 104.98 105.60 104.41 105.47 112,459 +0.22(+0.21%)
Feb 18, 2016 105.50 105.53 104.72 105.25 139,265 -0.44(-0.42%)
Feb 17, 2016 105.07 105.95 104.80 105.69 159,359 +1.13(+1.08%)
Feb 16, 2016 104.58 104.72 103.81 104.55 177,738 +0.84(+0.81%)
Feb 12, 2016 102.75 103.71 103.71 103.71 215,149 +1.53(+1.50%)
Feb 11, 2016 101.84 102.62 101.20 102.18 328,996 -1.01(-0.98%)
Feb 10, 2016 103.78 104.24 103.08 103.19 202,943 -0.05(-0.05%)
Feb 09, 2016 101.87 103.81 101.82 103.24 293,839 +0.50(+0.48%)
Feb 08, 2016 102.29 102.94 101.49 102.74 184,764 -0.29(-0.29%)
Feb 05, 2016 103.41 103.59 102.52 103.03 164,388 -0.21(-0.21%)
Feb 04, 2016 103.60 103.73 102.77 103.25 202,706 -0.79(-0.76%)
Feb 03, 2016 104.39 104.79 103.07 104.03 247,057 -0.21(-0.20%)
Feb 02, 2016 104.93 104.93 103.99 104.24 293,317 -1.32(-1.25%)
Feb 01, 2016 104.92 106.00 104.78 105.56 194,329 +0.22(+0.21%)
Jan 29, 2016 103.50 105.35 103.38 105.34 353,026 +2.25(+2.19%)
Jan 28, 2016 102.52 103.46 102.25 103.09 232,350 +0.98(+0.96%)
Jan 27, 2016 102.26 103.32 101.45 102.11 228,229 -0.14(-0.13%)
Jan 26, 2016 101.55 102.81 101.55 102.25 134,358 +0.96(+0.95%)
Jan 25, 2016 101.95 102.09 101.24 101.29 261,094 -0.89(-0.87%)
Jan 22, 2016 101.73 102.43 100.97 102.18 206,509 +1.63(+1.62%)
Jan 21, 2016 100.22 100.91 99.56 100.55 294,858 +0.44(+0.44%)
Jan 20, 2016 100.10 100.67 98.21 100.10 323,779 -1.23(-1.22%)
Jan 19, 2016 101.17 101.68 100.71 101.34 313,905 +0.97(+0.97%)
Jan 15, 2016 100.19 100.36 100.36 100.36 223,113 -1.59(-1.56%)
Jan 14, 2016 101.76 102.62 101.29 101.96 272,635 +0.33(+0.32%)
Jan 13, 2016 103.51 103.56 101.44 101.63 317,832 -1.81(-1.75%)
Jan 12, 2016 103.55 103.78 102.63 103.44 263,791 +0.56(+0.55%)
Jan 11, 2016 102.50 103.21 101.88 102.88 234,960 +0.87(+0.85%)
Jan 08, 2016 103.40 103.40 101.81 102.01 302,508 -0.80(-0.78%)
Jan 07, 2016 102.89 103.82 102.45 102.81 294,338 -1.34(-1.28%)
Jan 06, 2016 103.50 104.58 103.34 104.15 159,269 -0.44(-0.42%)
Jan 05, 2016 104.18 104.76 103.98 104.59 170,005 +0.61(+0.59%)
Jan 04, 2016 104.06 104.06 102.95 103.98 275,068 -1.36(-1.29%)
Dec 31, 2015 106.37 105.34 105.34 105.34 212,577 -1.18(-1.10%)
Dec 30, 2015 106.89 107.02 106.45 106.52 136,750 -0.38(-0.35%)
Dec 29, 2015 106.52 106.99 106.52 106.89 119,902 +0.89(+0.84%)
Dec 28, 2015 105.95 106.03 105.64 106.00 108,707 -0.19(-0.18%)
Dec 24, 2015 106.31 106.19 106.19 106.19 48,519 -0.20(-0.18%)
Dec 23, 2015 105.97 106.46 105.78 106.39 140,277 +0.94(+0.89%)
Dec 22, 2015 104.43 105.58 104.16 105.45 134,120 +1.27(+1.22%)
Dec 21, 2015 103.73 104.18 103.32 104.18 215,157 +1.19(+1.16%)
Dec 18, 2015 104.57 104.57 102.99 102.99 194,323 -1.91(-1.82%)
Dec 17, 2015 106.19 106.19 104.90 104.90 127,221 -1.27(-1.20%)
Dec 16, 2015 104.74 106.33 104.74 106.17 147,539 +2.01(+1.93%)
Dec 15, 2015 104.06 104.60 103.77 104.16 134,520 +0.64(+0.62%)
Dec 14, 2015 102.66 103.52 102.13 103.52 145,128 +0.89(+0.87%)
Dec 11, 2015 103.08 103.29 102.38 102.63 181,330 -1.17(-1.13%)
Dec 10, 2015 103.90 104.46 103.62 103.81 141,300 +0.03(+0.03%)
Dec 09, 2015 104.19 105.18 103.42 103.77 232,804 -0.92(-0.88%)
Dec 08, 2015 104.29 104.88 104.11 104.70 128,032 -0.31(-0.29%)
Dec 07, 2015 104.98 105.35 104.60 105.01 193,005 +0.31(+0.29%)
Dec 04, 2015 102.70 104.78 102.70 104.70 114,454 +2.16(+2.11%)
Dec 03, 2015 103.56 103.82 102.14 102.53 124,109 -0.55(-0.54%)
Dec 02, 2015 103.67 103.80 103.01 103.08 174,308 -0.58(-0.55%)
Dec 01, 2015 103.33 103.79 103.17 103.66 422,296 +0.61(+0.59%)
Nov 30, 2015 104.24 104.30 102.97 103.05 136,146 -1.00(-0.96%)
Nov 27, 2015 103.76 104.26 103.76 104.05 32,800 +0.35(+0.34%)
Nov 25, 2015 103.38 103.70 103.70 103.70 52,927 +0.42(+0.41%)
Nov 24, 2015 102.60 103.59 102.56 103.28 113,825 +0.30(+0.29%)
Nov 23, 2015 102.29 103.21 102.19 102.98 77,064 +0.88(+0.86%)
Nov 20, 2015 103.17 103.68 102.08 102.10 83,197 -0.62(-0.60%)
Nov 19, 2015 102.51 103.22 102.51 102.71 256,723 +0.22(+0.21%)
Nov 18, 2015 101.29 102.57 101.29 102.49 113,744 +1.43(+1.41%)
Nov 17, 2015 101.41 101.94 100.84 101.07 87,188 -0.15(-0.15%)
Nov 16, 2015 99.53 101.25 99.49 101.22 79,952 +1.53(+1.54%)
Nov 13, 2015 100.38 100.57 99.60 99.69 142,918 -0.82(-0.81%)
Nov 12, 2015 101.73 101.73 100.51 100.51 169,658 -1.57(-1.54%)
Nov 11, 2015 102.39 102.66 102.06 102.08 67,734 -0.07(-0.07%)
Nov 10, 2015 101.80 102.27 101.80 102.15 84,425 +0.28(+0.27%)
Nov 09, 2015 102.41 102.41 101.36 101.87 128,945 -0.65(-0.64%)
Nov 06, 2015 103.50 103.50 101.82 102.53 132,417 -1.14(-1.10%)
Nov 05, 2015 103.62 103.71 103.03 103.67 199,071 +0.10(+0.09%)
Nov 04, 2015 104.28 104.28 103.29 103.57 146,540 -0.55(-0.53%)
Nov 03, 2015 104.36 104.37 103.50 104.12 146,308 -0.47(-0.45%)
Nov 02, 2015 104.30 104.62 103.91 104.59 251,304 +0.59(+0.57%)
Oct 30, 2015 104.77 104.77 104.00 104.00 185,041 -1.00(-0.95%)
Oct 29, 2015 104.94 105.22 104.51 105.00 123,279 -0.04(-0.04%)
Oct 28, 2015 105.47 105.48 103.94 105.04 94,961 -0.35(-0.33%)
Oct 27, 2015 104.96 105.39 104.68 105.39 86,030 +0.08(+0.08%)
Oct 26, 2015 105.64 105.70 105.16 105.31 112,157 -0.29(-0.28%)
Oct 23, 2015 106.38 106.38 105.05 105.60 139,351 -0.06(-0.05%)
Oct 22, 2015 104.39 105.86 104.19 105.65 137,039 +1.99(+1.92%)
Oct 21, 2015 103.86 104.38 103.60 103.67 74,652 -0.07(-0.07%)
Oct 20, 2015 103.81 103.92 103.57 103.74 100,831 -0.09(-0.09%)
Oct 19, 2015 103.23 103.85 103.19 103.83 65,287 +0.34(+0.33%)
Oct 16, 2015 102.66 103.49 102.66 103.48 69,504 +1.04(+1.02%)
Oct 15, 2015 101.86 102.46 101.62 102.44 79,414 +0.96(+0.94%)
Oct 14, 2015 102.54 102.80 101.31 101.49 89,015 -1.11(-1.08%)
Oct 13, 2015 103.14 103.30 102.53 102.60 141,961 -0.70(-0.67%)
Oct 12, 2015 103.41 103.48 102.99 103.30 110,244 +0.14(+0.13%)
Oct 09, 2015 102.93 103.39 102.78 103.16 127,583 +0.38(+0.37%)
Oct 08, 2015 101.36 102.81 101.26 102.78 127,707 +1.28(+1.26%)
Oct 07, 2015 101.25 101.69 100.78 101.50 131,846 +0.78(+0.77%)
Oct 06, 2015 101.42 101.61 100.69 100.72 85,488 -0.69(-0.68%)
Oct 05, 2015 100.11 101.50 100.11 101.41 103,949 +1.79(+1.80%)
Oct 02, 2015 97.27 99.62 97.20 99.62 101,245 +1.35(+1.37%)
Oct 01, 2015 98.63 98.63 97.46 98.27 306,302 -0.02(-0.02%)
Sep 30, 2015 98.30 98.58 97.58 98.29 161,230 +0.94(+0.97%)
Sep 29, 2015 98.63 98.63 96.86 97.35 239,954 -0.10(-0.10%)
Sep 28, 2015 98.80 98.86 97.27 97.44 141,447 -1.70(-1.72%)
Sep 25, 2015 99.81 100.04 98.72 99.15 95,309 +0.66(+0.67%)
Sep 24, 2015 97.69 98.62 97.59 98.49 122,437 +0.11(+0.11%)
Sep 23, 2015 98.38 98.46 97.88 98.38 70,429 +0.17(+0.17%)
Sep 22, 2015 98.48 98.48 97.72 98.22 86,788 -1.19(-1.20%)
Sep 21, 2015 98.96 99.69 98.94 99.41 128,682 +0.83(+0.85%)
Sep 18, 2015 98.74 99.74 98.46 98.57 102,865 -1.31(-1.31%)
Sep 17, 2015 99.81 101.04 99.63 99.89 102,218 +0.06(+0.06%)
Sep 16, 2015 99.27 99.94 99.15 99.82 101,244 +1.07(+1.08%)
Sep 15, 2015 97.61 98.91 97.40 98.76 111,087 +1.17(+1.20%)
Sep 14, 2015 97.95 97.95 97.34 97.59 56,743 -0.29(-0.30%)
Sep 11, 2015 97.16 97.88 96.97 97.88 62,889 +0.56(+0.57%)
Sep 10, 2015 96.92 97.97 96.82 97.33 88,840 +0.22(+0.23%)
Sep 09, 2015 99.54 99.54 96.95 97.10 65,240 -1.66(-1.68%)
Sep 08, 2015 98.25 98.80 97.67 98.77 108,641 +1.91(+1.97%)
Sep 04, 2015 97.31 96.86 96.86 96.86 73,852 -1.43(-1.46%)
Sep 03, 2015 97.80 98.90 97.80 98.29 114,132 +0.69(+0.71%)
Sep 02, 2015 97.21 97.60 96.65 97.60 226,510 +1.35(+1.40%)
Sep 01, 2015 97.34 97.34 95.72 96.25 349,973 -2.07(-2.11%)
Aug 31, 2015 98.56 98.61 98.09 98.32 130,289 -0.66(-0.67%)
Aug 28, 2015 98.81 99.01 98.37 98.98 178,719 -0.14(-0.14%)
Aug 27, 2015 98.63 99.42 97.37 99.12 212,630 +1.46(+1.50%)
Aug 26, 2015 95.82 97.76 95.00 97.66 218,059 +2.79(+2.94%)
Aug 25, 2015 96.75 99.52 94.87 94.87 1,699,190 -0.92(-0.96%)
Aug 24, 2015 93.35 97.68 67.26 95.79 648,440 -3.38(-3.41%)
Aug 21, 2015 101.02 101.13 99.15 99.18 280,801 -2.66(-2.62%)
Aug 20, 2015 102.06 102.70 101.75 101.84 182,982 -0.90(-0.87%)
Aug 19, 2015 103.58 103.58 102.37 102.74 119,778 -1.02(-0.99%)
Aug 18, 2015 104.11 104.20 103.67 103.76 207,149 -0.56(-0.54%)
Aug 17, 2015 103.95 104.36 103.52 104.33 73,577 +0.13(+0.12%)
Aug 14, 2015 103.73 104.20 103.60 104.20 54,968 +0.38(+0.37%)
Aug 13, 2015 104.23 104.38 103.70 103.82 110,005 -0.34(-0.33%)
Aug 12, 2015 103.61 104.16 102.70 104.16 152,763 +0.08(+0.08%)
Aug 11, 2015 103.91 104.36 103.75 104.08 100,544 -0.42(-0.40%)
Aug 10, 2015 104.50 104.76 104.31 104.50 79,349 +0.50(+0.48%)
Aug 07, 2015 104.66 104.66 103.63 104.00 78,054 -0.63(-0.60%)
Aug 06, 2015 105.63 105.63 104.49 104.63 81,664 -0.79(-0.75%)
Aug 05, 2015 104.84 105.53 104.84 105.42 108,220 +0.90(+0.86%)
Aug 04, 2015 104.33 104.59 103.97 104.52 101,144 +0.11(+0.11%)
Aug 03, 2015 104.14 104.44 103.92 104.41 120,313 +0.29(+0.27%)
Jul 31, 2015 104.47 104.52 104.07 104.12 90,140 +0.08(+0.08%)
Jul 30, 2015 103.92 104.16 103.33 104.04 88,165 -0.22(-0.21%)
Jul 29, 2015 104.11 104.48 103.83 104.27 364,904 +0.39(+0.37%)
Jul 28, 2015 103.27 103.91 102.89 103.88 105,517 +1.19(+1.15%)
Jul 27, 2015 102.55 102.83 102.12 102.69 114,825 -0.16(-0.15%)
Jul 24, 2015 103.29 103.48 102.73 102.85 68,334 -0.59(-0.57%)
Jul 23, 2015 104.09 104.09 103.33 103.44 89,164 -0.50(-0.48%)
Jul 22, 2015 103.71 104.21 103.70 103.93 78,427 +0.29(+0.28%)
Jul 21, 2015 104.00 104.05 103.42 103.64 104,343 -0.39(-0.37%)
Jul 20, 2015 104.00 104.11 103.67 104.03 83,988 +0.18(+0.18%)
Jul 17, 2015 103.84 103.88 103.33 103.85 87,124 -0.13(-0.13%)
Jul 16, 2015 103.36 104.09 103.36 103.99 65,199 +1.10(+1.07%)
Jul 15, 2015 103.18 103.30 102.76 102.89 113,436 -0.34(-0.33%)
Jul 14, 2015 103.22 103.32 102.98 103.23 84,955 +0.09(+0.09%)
Jul 13, 2015 102.64 103.18 102.64 103.14 92,235 +1.02(+1.00%)
Jul 10, 2015 101.76 102.35 101.76 102.13 90,401 +1.14(+1.13%)
Jul 09, 2015 101.94 102.25 100.99 100.99 138,400 +0.04(+0.04%)
Jul 08, 2015 101.41 101.69 100.94 100.95 95,515 -1.14(-1.11%)
Jul 07, 2015 100.31 102.17 100.06 102.09 102,630 +1.88(+1.88%)
Jul 06, 2015 99.65 100.58 99.65 100.20 77,605 -0.14(-0.14%)
Jul 02, 2015 100.60 100.35 100.35 100.35 89,956 -0.07(-0.07%)
Jul 01, 2015 99.90 100.46 99.48 100.42 107,660 +1.15(+1.16%)
Jun 30, 2015 99.97 99.97 99.27 99.27 120,549 -0.08(-0.08%)
Jun 29, 2015 100.08 100.55 99.35 99.35 125,227 -1.61(-1.60%)
Jun 26, 2015 100.95 101.27 100.75 100.96 59,248 +0.15(+0.15%)
Jun 25, 2015 101.20 101.33 100.81 100.81 96,617 -0.21(-0.20%)
Jun 24, 2015 101.33 101.55 100.98 101.01 81,868 -0.47(-0.46%)
Jun 23, 2015 101.83 101.83 101.28 101.48 85,354 -0.28(-0.27%)
Jun 22, 2015 101.90 102.16 101.71 101.76 78,761 +0.33(+0.33%)
Jun 19, 2015 101.36 101.83 101.28 101.43 119,133 +0.06(+0.06%)
Jun 18, 2015 100.49 101.80 100.49 101.37 127,555 +1.03(+1.03%)
Jun 17, 2015 100.02 100.53 99.62 100.34 257,866 +0.49(+0.49%)
Jun 16, 2015 99.11 99.89 98.94 99.85 113,767 +1.09(+1.10%)
Jun 15, 2015 99.15 99.15 98.71 98.77 105,803 -0.76(-0.77%)
Jun 12, 2015 99.60 99.60 99.17 99.53 87,322 -0.31(-0.31%)
Jun 11, 2015 99.99 100.28 99.76 99.84 87,615 +0.00(+0.00%)
Jun 10, 2015 99.16 100.02 99.16 99.84 84,696 +0.99(+1.00%)
Jun 09, 2015 98.45 99.24 98.38 98.85 106,122 +0.40(+0.41%)
Jun 08, 2015 98.54 98.77 98.32 98.45 103,791 -0.11(-0.11%)
Jun 05, 2015 99.67 99.72 98.51 98.56 289,013 -1.18(-1.19%)
Jun 04, 2015 100.43 100.65 99.69 99.75 109,810 -0.86(-0.85%)
Jun 03, 2015 100.86 100.99 100.48 100.60 72,614 +0.01(+0.01%)
Jun 02, 2015 100.80 100.87 100.20 100.59 103,645 -0.36(-0.35%)
Jun 01, 2015 101.19 101.25 100.58 100.95 75,945 +0.00(+0.00%)
May 29, 2015 101.53 101.53 100.75 100.95 79,045 -0.59(-0.58%)
May 28, 2015 101.52 101.68 101.14 101.54 83,419 -0.15(-0.15%)
May 27, 2015 101.32 101.76 101.25 101.69 65,780 +0.61(+0.61%)
May 26, 2015 101.73 101.81 100.87 101.08 103,351 -0.79(-0.77%)
May 22, 2015 102.12 101.86 101.86 101.86 49,696 -0.32(-0.31%)
May 21, 2015 102.15 102.34 101.75 102.18 78,969 +0.10(+0.10%)
May 20, 2015 102.29 102.52 102.08 102.08 65,974 -0.18(-0.17%)
May 19, 2015 102.57 102.57 101.95 102.25 86,788 -0.26(-0.26%)
May 18, 2015 102.48 102.68 102.25 102.52 62,540 -0.14(-0.13%)
May 15, 2015 102.37 102.66 102.37 102.65 85,187 +0.35(+0.34%)
May 14, 2015 101.34 102.37 101.34 102.30 79,633 +1.48(+1.47%)
May 13, 2015 101.04 101.42 100.74 100.82 79,061 -0.05(-0.05%)
May 12, 2015 100.65 101.13 100.30 100.87 53,031 -0.14(-0.13%)
May 11, 2015 101.22 101.73 101.00 101.01 78,717 -0.37(-0.36%)
May 08, 2015 101.19 101.78 101.19 101.37 65,786 +0.77(+0.77%)
May 07, 2015 100.00 100.75 99.86 100.60 93,436 +0.21(+0.21%)
May 06, 2015 100.45 100.58 99.86 100.39 81,565 +0.31(+0.31%)
May 05, 2015 100.85 100.94 99.92 100.08 115,134 -0.82(-0.81%)
May 04, 2015 100.94 101.12 100.73 100.90 94,247 +0.23(+0.23%)
May 01, 2015 100.12 100.69 100.00 100.67 169,463 +0.89(+0.89%)
Apr 30, 2015 100.23 100.32 99.42 99.78 114,362 -0.46(-0.46%)
Apr 29, 2015 100.94 100.94 100.13 100.24 105,230 -0.85(-0.84%)
Apr 28, 2015 101.17 101.27 100.66 101.09 89,802 +0.05(+0.05%)
Apr 27, 2015 101.73 101.74 100.97 101.05 170,653 -0.52(-0.51%)
Apr 24, 2015 101.76 101.88 101.52 101.56 125,203 -0.06(-0.06%)
Apr 23, 2015 101.60 102.06 101.49 101.63 111,554 -0.34(-0.34%)
Apr 22, 2015 102.04 102.04 101.38 101.97 97,171 +0.14(+0.14%)
Apr 21, 2015 101.70 102.35 101.71 101.83 77,379 +0.13(+0.12%)
Apr 20, 2015 101.83 102.25 101.70 101.70 70,405 +0.32(+0.31%)
Apr 17, 2015 101.94 101.94 100.82 101.38 107,760 -0.96(-0.94%)
Apr 16, 2015 102.27 102.69 102.17 102.34 131,947 +0.25(+0.25%)
Apr 15, 2015 102.53 102.83 102.01 102.09 119,480 -0.20(-0.19%)
Apr 14, 2015 102.14 102.46 101.70 102.29 122,653 +0.19(+0.19%)
Apr 13, 2015 102.34 102.62 102.04 102.09 113,370 -0.44(-0.43%)
Apr 10, 2015 102.46 102.82 102.25 102.53 59,738 +0.11(+0.11%)
Apr 09, 2015 102.16 102.47 101.71 102.42 65,879 +0.34(+0.34%)
Apr 08, 2015 102.11 102.34 101.68 102.08 97,509 +0.12(+0.12%)
Apr 07, 2015 102.48 102.73 101.94 101.96 123,510 -0.52(-0.50%)
Apr 06, 2015 101.33 102.79 101.27 102.48 95,656 +0.85(+0.84%)
Apr 02, 2015 100.94 101.63 101.63 101.63 81,778 +0.69(+0.68%)
Apr 01, 2015 100.89 100.94 100.01 100.94 183,715 +0.00(+0.00%)
Mar 31, 2015 101.40 102.53 99.45 100.94 195,309 -0.80(-0.78%)
Mar 30, 2015 101.13 101.76 100.63 101.73 167,221 +0.98(+0.97%)
Mar 27, 2015 100.13 100.78 100.06 100.75 110,984 +0.68(+0.68%)
Mar 26, 2015 100.16 100.46 99.77 100.07 79,889 -0.41(-0.40%)
Mar 25, 2015 101.66 101.90 100.43 100.47 159,676 -0.20(-0.20%)
Mar 24, 2015 101.44 101.66 100.67 100.67 127,272 -0.57(-0.56%)
Mar 23, 2015 100.89 101.71 100.89 101.25 193,623 +0.34(+0.34%)
Mar 20, 2015 100.10 100.95 99.96 100.90 109,759 +1.18(+1.19%)
Mar 19, 2015 99.87 100.07 99.59 99.72 86,325 -0.36(-0.36%)
Mar 18, 2015 99.30 100.51 98.11 100.08 164,078 +0.64(+0.65%)
Mar 17, 2015 99.90 99.90 99.14 99.43 122,204 -0.57(-0.57%)
Mar 16, 2015 99.42 100.03 99.35 100.01 2,114,216 +1.07(+1.08%)
Mar 13, 2015 99.58 99.58 98.34 98.94 137,972 -0.72(-0.72%)
Mar 12, 2015 98.56 99.66 98.52 99.66 109,414 +1.39(+1.42%)
Mar 11, 2015 99.08 99.08 98.02 98.26 129,681 -0.61(-0.62%)
Mar 10, 2015 99.75 99.75 98.88 98.88 176,403 -1.48(-1.47%)
Mar 09, 2015 100.13 100.50 99.93 100.36 114,314 +0.45(+0.45%)
Mar 06, 2015 101.33 101.33 99.59 99.90 190,417 -1.87(-1.83%)
Mar 05, 2015 101.78 101.80 101.41 101.77 147,748 +0.34(+0.34%)
Mar 04, 2015 101.98 102.10 101.38 101.43 95,200 -0.67(-0.66%)
Mar 03, 2015 102.44 102.44 101.67 102.10 103,149 -0.37(-0.36%)
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.