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

Information Technology ETF Vanguard (NY: VGT )

582.30 -20.02 (-3.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Aug 30, 2024 572.17 574.70 566.60 573.08 282,570 +5.89(+1.04%)
Aug 29, 2024 570.31 578.10 565.95 567.19 397,110 -1.52(-0.27%)
Aug 28, 2024 575.47 576.43 564.39 568.71 357,557 -7.60(-1.32%)
Aug 27, 2024 569.61 577.23 567.27 576.30 302,962 +2.68(+0.47%)
Aug 26, 2024 579.45 580.70 570.55 573.63 353,988 -5.48(-0.95%)
Aug 23, 2024 574.76 581.21 572.60 579.11 421,015 +10.13(+1.78%)
Aug 22, 2024 584.13 585.26 568.43 568.98 622,538 -12.16(-2.09%)
Aug 21, 2024 577.99 583.03 576.68 581.14 332,829 +3.28(+0.57%)
Aug 20, 2024 578.72 581.49 574.82 577.85 398,380 -1.94(-0.33%)
Aug 19, 2024 571.11 579.79 567.97 579.79 502,054 +7.97(+1.39%)
Aug 16, 2024 568.38 573.07 566.40 571.82 376,482 +1.32(+0.23%)
Aug 15, 2024 562.67 571.00 562.12 570.50 436,064 +14.95(+2.69%)
Aug 14, 2024 556.21 558.27 549.07 555.56 419,868 +2.44(+0.44%)
Aug 13, 2024 543.00 553.26 543.00 553.12 621,639 +15.54(+2.89%)
Aug 12, 2024 536.23 541.93 533.67 537.58 378,384 +2.77(+0.52%)
Aug 09, 2024 530.35 536.79 528.06 534.81 423,429 +3.38(+0.64%)
Aug 08, 2024 523.20 532.60 515.24 531.42 410,346 +17.79(+3.46%)
Aug 07, 2024 529.72 534.39 512.79 513.63 657,809 -6.04(-1.16%)
Aug 06, 2024 518.97 529.25 512.50 519.67 747,487 +5.11(+0.99%)
Aug 05, 2024 494.30 524.23 493.35 514.56 1,405,337 -18.66(-3.50%)
Aug 02, 2024 534.13 538.18 526.43 533.22 806,442 -13.41(-2.45%)
Aug 01, 2024 566.54 571.53 542.13 546.63 666,543 -20.50(-3.61%)
Jul 31, 2024 562.74 569.96 559.14 567.13 425,412 +19.17(+3.50%)
Jul 30, 2024 560.82 561.91 543.37 547.96 453,969 -10.66(-1.91%)
Jul 29, 2024 565.08 567.13 557.05 558.62 419,446 -2.07(-0.37%)
Jul 26, 2024 562.15 565.04 557.47 560.69 473,790 +6.56(+1.18%)
Jul 25, 2024 558.64 567.35 546.41 554.13 665,423 -5.26(-0.94%)
Jul 24, 2024 575.59 577.10 557.67 559.39 724,752 -22.85(-3.93%)
Jul 23, 2024 581.58 586.96 580.39 582.24 406,874 -1.08(-0.18%)
Jul 22, 2024 578.83 583.61 575.63 583.32 442,251 +11.39(+1.99%)
Jul 19, 2024 577.21 579.86 570.69 571.93 409,319 -6.87(-1.19%)
Jul 18, 2024 586.42 586.97 573.01 578.80 1,190,792 -3.03(-0.52%)
Jul 17, 2024 590.08 591.14 581.06 581.83 764,094 -21.75(-3.60%)
Jul 16, 2024 604.82 605.43 598.35 603.57 422,414 +0.73(+0.12%)
Jul 15, 2024 604.56 608.20 599.86 602.84 599,862 +3.07(+0.51%)
Jul 12, 2024 595.62 605.07 594.08 599.77 691,551 +5.53(+0.93%)
Jul 11, 2024 607.60 607.60 591.62 594.24 725,315 -11.67(-1.93%)
Jul 10, 2024 601.24 606.19 599.00 605.91 396,637 +8.21(+1.37%)
Jul 09, 2024 601.35 602.11 594.81 597.70 389,542 -1.28(-0.21%)
Jul 08, 2024 597.05 599.59 595.57 598.98 490,283 +3.99(+0.67%)
Jul 05, 2024 592.53 596.51 591.05 594.98 513,671 +3.01(+0.51%)
Jul 03, 2024 584.69 592.09 584.54 591.97 378,913 +6.76(+1.16%)
Jul 02, 2024 578.03 585.21 577.61 585.21 367,284 +3.86(+0.66%)
Jul 01, 2024 577.13 582.18 570.03 581.35 591,712 +5.65(+0.98%)
Jun 28, 2024 579.40 585.20 575.11 575.69 381,035 -0.21(-0.04%)
Jun 27, 2024 574.60 578.06 573.97 575.90 498,842 +1.15(+0.20%)
Jun 26, 2024 573.50 576.29 571.18 574.75 566,557 +1.15(+0.20%)
Jun 25, 2024 568.68 573.76 566.80 573.61 310,767 +8.10(+1.43%)
Jun 24, 2024 572.89 574.34 565.31 565.51 527,549 -10.57(-1.83%)
Jun 21, 2024 577.40 580.48 572.08 576.08 484,689 -3.00(-0.52%)
Jun 20, 2024 591.10 591.40 576.55 579.08 618,540 -8.05(-1.37%)
Jun 18, 2024 585.33 588.49 584.01 587.13 467,699 +2.34(+0.40%)
Jun 17, 2024 579.23 586.98 576.76 584.79 418,993 +7.04(+1.22%)
Jun 14, 2024 574.78 578.09 573.44 577.75 390,462 +2.23(+0.39%)
Jun 13, 2024 577.33 578.48 571.66 575.51 409,525 +5.63(+0.99%)
Jun 12, 2024 564.57 575.69 563.94 569.88 441,759 +12.00(+2.15%)
Jun 11, 2024 549.06 557.88 548.24 557.88 481,644 +7.72(+1.40%)
Jun 10, 2024 545.96 551.78 545.42 550.17 323,833 +1.90(+0.35%)
Jun 07, 2024 547.42 550.11 545.15 548.27 293,011 -0.04(-0.01%)
Jun 06, 2024 551.43 552.39 546.38 548.31 383,936 -1.56(-0.28%)
Jun 05, 2024 541.43 550.31 540.27 549.87 493,257 +13.66(+2.55%)
Jun 04, 2024 535.46 537.16 532.26 536.21 312,613 +0.33(+0.06%)
Jun 03, 2024 538.42 538.45 528.69 535.88 387,526 +2.80(+0.53%)
May 31, 2024 535.52 535.52 521.15 533.08 547,532 -0.47(-0.09%)
May 30, 2024 541.76 542.30 531.34 533.54 548,868 -12.88(-2.36%)
May 29, 2024 543.57 548.23 542.64 546.43 313,485 -1.91(-0.35%)
May 28, 2024 548.10 550.24 544.88 548.34 373,770 +4.68(+0.86%)
May 24, 2024 539.63 544.34 538.13 543.66 287,746 +5.24(+0.97%)
May 23, 2024 547.51 547.68 536.15 538.43 520,660 +0.04(+0.01%)
May 22, 2024 539.29 540.63 535.03 538.39 476,423 +0.13(+0.02%)
May 21, 2024 535.40 538.82 534.20 538.26 273,135 +0.51(+0.09%)
May 20, 2024 532.25 538.76 531.91 537.75 372,279 +6.73(+1.27%)
May 17, 2024 533.85 534.07 528.09 531.02 313,228 -1.30(-0.24%)
May 16, 2024 535.43 536.72 532.32 532.32 364,199 -2.26(-0.42%)
May 15, 2024 526.27 534.77 525.91 534.58 356,999 +11.97(+2.29%)
May 14, 2024 517.07 523.04 517.07 522.62 228,368 +5.32(+1.03%)
May 13, 2024 518.53 519.29 515.75 517.29 275,499 +2.51(+0.49%)
May 10, 2024 516.04 518.68 513.44 514.78 229,348 +1.35(+0.26%)
May 09, 2024 513.66 514.05 510.52 513.43 388,159 -0.51(-0.10%)
May 08, 2024 511.17 514.46 510.19 513.94 211,728 +0.75(+0.15%)
May 07, 2024 516.12 516.50 513.10 513.19 244,185 -2.15(-0.42%)
May 06, 2024 509.97 515.62 509.92 515.35 286,298 +7.35(+1.45%)
May 03, 2024 505.31 509.66 505.29 508.00 439,843 +13.36(+2.70%)
May 02, 2024 493.83 495.97 486.94 494.64 318,492 +6.67(+1.37%)
May 01, 2024 490.68 499.16 486.13 487.96 406,888 -5.35(-1.08%)
Apr 30, 2024 502.65 504.54 493.25 493.31 297,785 -11.18(-2.22%)
Apr 29, 2024 504.61 505.54 501.37 504.49 395,188 +2.00(+0.40%)
Apr 26, 2024 498.56 505.38 496.96 502.49 365,480 +8.48(+1.72%)
Apr 25, 2024 487.27 495.67 485.60 494.02 481,019 +0.20(+0.04%)
Apr 24, 2024 497.34 498.99 491.46 493.82 515,681 +0.79(+0.16%)
Apr 23, 2024 487.23 494.19 486.45 493.03 520,933 +7.97(+1.64%)
Apr 22, 2024 482.80 487.22 477.94 485.06 1,060,188 +6.54(+1.37%)
Apr 19, 2024 489.29 491.10 476.88 478.52 1,139,264 -13.03(-2.65%)
Apr 18, 2024 496.42 498.23 490.79 491.56 540,906 -4.71(-0.95%)
Apr 17, 2024 506.43 507.25 495.84 496.26 399,105 -7.48(-1.48%)
Apr 16, 2024 503.71 506.94 501.77 503.74 559,779 +0.30(+0.06%)
Apr 15, 2024 517.33 517.56 502.35 503.44 553,643 -9.76(-1.90%)
Apr 12, 2024 517.10 519.08 512.02 513.20 449,890 -9.29(-1.78%)
Apr 11, 2024 514.72 523.65 512.12 522.50 492,104 +9.89(+1.93%)
Apr 10, 2024 510.59 514.14 510.01 512.60 410,293 -4.71(-0.91%)
Apr 09, 2024 518.58 519.53 511.23 517.31 264,261 +1.17(+0.23%)
Apr 08, 2024 517.77 518.63 514.46 516.14 213,099 -0.75(-0.14%)
Apr 05, 2024 513.44 519.50 511.27 516.89 738,596 +6.21(+1.22%)
Apr 04, 2024 524.81 526.28 510.43 510.68 410,088 -8.39(-1.62%)
Apr 03, 2024 515.20 522.04 514.86 519.07 288,093 +1.07(+0.21%)
Apr 02, 2024 517.25 519.03 513.09 518.00 422,128 -5.91(-1.13%)
Apr 01, 2024 523.50 527.08 521.22 523.91 353,648 +1.08(+0.21%)
Mar 28, 2024 522.75 524.59 521.34 522.84 253,472 -0.74(-0.14%)
Mar 27, 2024 525.74 525.74 519.02 523.57 338,453 +1.24(+0.24%)
Mar 26, 2024 527.12 527.59 521.39 522.34 321,712 -2.30(-0.44%)
Mar 25, 2024 522.00 527.21 521.50 524.64 376,290 -2.12(-0.40%)
Mar 22, 2024 525.67 528.63 523.99 526.76 287,234 +0.84(+0.16%)
Mar 21, 2024 531.16 531.16 525.27 525.93 348,239 +1.47(+0.28%)
Mar 20, 2024 518.53 524.55 516.04 524.46 320,989 +7.01(+1.36%)
Mar 19, 2024 512.05 518.27 508.55 517.44 362,056 +2.18(+0.42%)
Mar 18, 2024 517.95 521.05 514.43 515.26 322,547 +2.41(+0.47%)
Mar 15, 2024 513.07 515.79 511.03 512.86 476,588 -6.82(-1.31%)
Mar 14, 2024 523.24 524.80 516.26 519.68 402,448 -1.96(-0.38%)
Mar 13, 2024 525.31 526.05 519.86 521.64 412,454 -5.58(-1.06%)
Mar 12, 2024 521.66 527.22 516.16 527.22 384,100 +10.68(+2.07%)
Mar 11, 2024 515.73 518.57 513.37 516.54 374,680 -2.22(-0.43%)
Mar 08, 2024 529.10 533.82 518.19 518.75 599,813 -8.62(-1.64%)
Mar 07, 2024 523.15 528.47 520.25 527.38 333,835 +8.71(+1.68%)
Mar 06, 2024 519.85 522.38 514.79 518.66 394,607 +5.69(+1.11%)
Mar 05, 2024 520.43 520.43 509.45 512.98 552,387 -12.62(-2.40%)
Mar 04, 2024 525.10 529.01 524.03 525.60 419,031 +0.98(+0.19%)
Mar 01, 2024 516.52 525.32 516.52 524.62 481,178 +9.55(+1.85%)
Feb 29, 2024 512.76 516.30 509.53 515.07 1,041,089 +4.88(+0.96%)
Feb 28, 2024 510.77 511.50 508.29 510.19 263,118 -2.38(-0.46%)
Feb 27, 2024 513.48 513.48 509.02 512.57 281,664 +0.75(+0.15%)
Feb 26, 2024 512.88 514.31 510.86 511.82 308,087 +1.33(+0.26%)
Feb 23, 2024 515.45 516.73 508.82 510.49 347,738 -1.73(-0.34%)
Feb 22, 2024 508.83 513.47 507.63 512.22 749,280 +16.14(+3.25%)
Feb 21, 2024 495.11 496.08 490.94 496.08 638,549 -4.27(-0.85%)
Feb 20, 2024 503.25 504.50 495.13 500.35 556,136 -5.98(-1.18%)
Feb 16, 2024 512.57 513.51 505.69 506.33 393,842 -5.42(-1.06%)
Feb 15, 2024 513.38 513.44 508.50 511.75 344,661 -0.40(-0.08%)
Feb 14, 2024 509.81 512.51 506.55 512.15 593,058 +6.75(+1.34%)
Feb 13, 2024 503.33 509.13 501.52 505.39 882,324 -10.08(-1.95%)
Feb 12, 2024 518.80 520.88 514.68 515.47 528,559 -3.23(-0.62%)
Feb 09, 2024 513.96 519.35 513.10 518.71 512,381 +7.75(+1.52%)
Feb 08, 2024 509.04 512.30 508.38 510.96 398,158 +2.58(+0.51%)
Feb 07, 2024 505.44 508.49 503.09 508.38 396,060 +6.49(+1.29%)
Feb 06, 2024 504.01 504.37 498.02 501.89 370,276 -0.86(-0.17%)
Feb 05, 2024 504.30 504.75 497.95 502.75 425,164 +0.24(+0.05%)
Feb 02, 2024 494.30 503.92 493.70 502.51 517,808 +4.85(+0.98%)
Feb 01, 2024 493.81 498.43 492.88 497.66 494,742 +6.34(+1.29%)
Jan 31, 2024 497.50 499.37 491.31 491.32 815,791 -10.41(-2.08%)
Jan 30, 2024 506.41 507.25 500.70 501.73 633,996 -4.88(-0.96%)
Jan 29, 2024 501.89 506.62 501.17 506.61 413,824 +5.85(+1.17%)
Jan 26, 2024 503.49 505.45 500.09 500.76 387,216 -5.25(-1.04%)
Jan 25, 2024 509.06 511.07 503.69 506.01 468,637 +1.20(+0.24%)
Jan 24, 2024 506.02 510.25 504.26 504.81 630,991 +2.41(+0.48%)
Jan 23, 2024 501.23 502.80 498.56 502.40 486,644 +2.08(+0.42%)
Jan 22, 2024 500.65 503.34 498.82 500.32 622,049 +3.24(+0.65%)
Jan 19, 2024 489.64 497.20 488.44 497.08 811,898 +10.56(+2.17%)
Jan 18, 2024 483.41 486.68 481.05 486.51 501,777 +9.28(+1.94%)
Jan 17, 2024 475.87 477.43 471.40 477.23 381,755 -2.63(-0.55%)
Jan 16, 2024 477.61 481.69 475.40 479.86 493,175 +0.71(+0.15%)
Jan 12, 2024 479.08 480.90 477.17 479.15 452,308 +1.06(+0.22%)
Jan 11, 2024 478.60 480.52 471.40 478.09 753,136 +1.67(+0.35%)
Jan 10, 2024 472.41 477.32 471.31 476.42 364,037 +4.01(+0.85%)
Jan 09, 2024 468.23 473.56 467.04 472.41 346,697 +0.84(+0.18%)
Jan 08, 2024 462.09 471.76 461.77 471.57 648,740 +11.71(+2.55%)
Jan 05, 2024 459.81 463.56 458.06 459.87 438,723 +0.11(+0.02%)
Jan 04, 2024 459.31 463.23 459.31 459.76 526,582 -2.79(-0.60%)
Jan 03, 2024 464.34 466.36 462.10 462.54 1,382,404 -6.28(-1.34%)
Jan 02, 2024 475.16 475.30 465.75 468.82 624,716 -12.64(-2.63%)
Dec 29, 2023 484.43 485.04 479.38 481.46 535,951 -2.78(-0.57%)
Dec 28, 2023 484.90 485.28 483.80 484.24 322,152 +0.32(+0.07%)
Dec 27, 2023 483.67 484.58 481.64 483.92 642,278 +0.47(+0.10%)
Dec 26, 2023 482.05 484.52 481.76 483.45 320,627 +2.38(+0.49%)
Dec 22, 2023 482.00 482.55 478.77 481.07 397,323 +0.47(+0.10%)
Dec 21, 2023 479.47 481.38 476.23 480.61 410,513 +5.89(+1.24%)
Dec 20, 2023 481.68 483.77 474.67 474.72 399,049 -7.74(-1.60%)
Dec 19, 2023 480.16 482.46 479.99 482.46 385,278 +2.45(+0.51%)
Dec 18, 2023 478.53 481.14 476.82 480.00 1,252,976 +1.10(+0.23%)
Dec 15, 2023 476.35 481.16 476.35 478.90 556,939 +2.29(+0.48%)
Dec 14, 2023 476.80 479.68 472.61 476.61 599,416 +0.92(+0.19%)
Dec 13, 2023 471.41 476.72 469.99 475.68 596,805 +5.43(+1.16%)
Dec 12, 2023 466.01 470.32 465.20 470.25 344,557 +2.79(+0.60%)
Dec 11, 2023 462.80 467.53 461.90 467.46 703,440 +3.20(+0.69%)
Dec 08, 2023 459.09 464.67 458.82 464.26 325,439 +4.11(+0.89%)
Dec 07, 2023 456.91 460.76 455.81 460.15 386,482 +4.92(+1.08%)
Dec 06, 2023 461.66 461.99 454.90 455.24 322,982 -3.99(-0.87%)
Dec 05, 2023 454.64 459.67 454.64 459.23 904,040 +2.47(+0.54%)
Dec 04, 2023 457.27 457.27 451.64 456.75 410,711 -4.70(-1.02%)
Dec 01, 2023 457.92 461.80 456.06 461.45 444,571 +2.60(+0.57%)
Nov 30, 2023 460.89 461.38 455.03 458.85 323,953 -0.13(-0.03%)
Nov 29, 2023 461.00 463.46 458.40 458.98 346,612 +1.78(+0.39%)
Nov 28, 2023 455.02 458.56 454.95 457.20 363,710 +0.84(+0.18%)
Nov 27, 2023 455.90 458.95 454.84 456.36 442,368 -0.24(-0.05%)
Nov 24, 2023 456.33 456.88 454.82 456.60 166,155 -0.50(-0.11%)
Nov 22, 2023 457.89 461.25 456.06 457.09 389,111 +1.67(+0.37%)
Nov 21, 2023 457.42 457.95 453.89 455.42 1,222,534 -3.81(-0.83%)
Nov 20, 2023 453.15 460.37 453.15 459.24 451,676 +6.39(+1.41%)
Nov 17, 2023 452.08 454.12 450.68 452.85 938,031 +0.20(+0.04%)
Nov 16, 2023 450.49 453.45 449.36 452.65 394,650 +1.00(+0.22%)
Nov 15, 2023 452.86 454.45 449.90 451.65 488,625 +0.59(+0.13%)
Nov 14, 2023 447.75 451.85 447.14 451.06 586,198 +10.66(+2.42%)
Nov 13, 2023 440.94 441.43 438.25 440.41 580,845 -2.21(-0.50%)
Nov 10, 2023 433.98 442.77 433.40 442.62 407,157 +11.39(+2.64%)
Nov 09, 2023 435.27 437.91 430.81 431.23 282,749 -2.60(-0.60%)
Nov 08, 2023 433.05 434.99 431.01 433.83 369,631 +1.80(+0.42%)
Nov 07, 2023 428.26 433.23 427.60 432.04 388,261 +5.17(+1.21%)
Nov 06, 2023 425.60 427.33 423.06 426.86 484,691 +1.93(+0.45%)
Nov 03, 2023 418.95 426.54 418.25 424.94 353,962 +5.96(+1.42%)
Nov 02, 2023 416.44 419.25 415.34 418.98 433,096 +7.34(+1.78%)
Nov 01, 2023 405.62 411.93 405.62 411.64 392,368 +6.64(+1.64%)
Oct 31, 2023 402.27 405.56 399.12 404.99 269,447 +3.03(+0.75%)
Oct 30, 2023 400.60 403.59 398.68 401.96 329,635 +3.51(+0.88%)
Oct 27, 2023 399.57 402.53 396.82 398.46 1,008,561 +1.65(+0.42%)
Oct 26, 2023 404.46 406.46 395.02 396.81 508,506 -7.15(-1.77%)
Oct 25, 2023 411.45 411.91 402.97 403.96 411,598 -6.78(-1.65%)
Oct 24, 2023 409.17 411.23 406.16 410.74 443,280 +3.62(+0.89%)
Oct 23, 2023 404.20 411.43 401.85 407.13 397,479 +0.07(+0.02%)
Oct 20, 2023 413.86 414.46 406.59 407.06 581,168 -7.31(-1.76%)
Oct 19, 2023 419.34 421.63 413.78 414.37 438,451 -2.97(-0.71%)
Oct 18, 2023 419.70 422.51 416.05 417.34 320,489 -5.80(-1.37%)
Oct 17, 2023 419.11 425.50 416.65 423.14 400,686 -1.82(-0.43%)
Oct 16, 2023 420.69 426.69 420.69 424.95 261,896 +4.83(+1.15%)
Oct 13, 2023 427.83 428.49 418.86 420.13 999,578 -6.84(-1.60%)
Oct 12, 2023 428.32 431.77 423.80 426.97 369,575 -1.01(-0.24%)
Oct 11, 2023 426.05 428.12 424.07 427.98 335,869 +3.37(+0.79%)
Oct 10, 2023 423.58 428.03 422.82 424.62 1,565,984 +1.40(+0.33%)
Oct 09, 2023 418.08 423.92 416.47 423.22 460,037 +1.94(+0.46%)
Oct 06, 2023 410.10 422.75 409.17 421.28 662,348 +8.28(+2.01%)
Oct 05, 2023 412.89 413.73 408.41 413.00 498,163 +0.36(+0.09%)
Oct 04, 2023 408.71 413.72 408.10 412.64 464,740 +4.71(+1.15%)
Oct 03, 2023 413.18 415.89 406.06 407.93 743,353 -7.91(-1.90%)
Oct 02, 2023 412.35 417.49 411.85 415.84 1,009,212 +3.79(+0.92%)
Sep 29, 2023 414.45 416.96 410.85 412.05 588,767 +1.62(+0.39%)
Sep 28, 2023 405.46 412.94 403.22 410.43 448,662 +3.47(+0.85%)
Sep 27, 2023 407.67 409.19 402.86 406.96 590,220 +1.25(+0.31%)
Sep 26, 2023 410.33 410.69 404.39 405.71 538,526 -7.37(-1.78%)
Sep 25, 2023 410.30 413.14 410.59 413.08 1,067,092 +1.64(+0.40%)
Sep 22, 2023 411.89 415.25 410.81 411.45 455,479 +1.14(+0.28%)
Sep 21, 2023 413.33 415.06 410.20 410.31 605,359 -6.92(-1.66%)
Sep 20, 2023 425.11 425.56 417.13 417.23 407,821 -6.23(-1.47%)
Sep 19, 2023 422.61 424.55 419.76 423.46 417,484 -0.75(-0.18%)
Sep 18, 2023 421.15 425.69 420.78 424.21 305,180 +1.71(+0.41%)
Sep 15, 2023 428.99 428.99 421.08 422.50 601,470 -7.83(-1.82%)
Sep 14, 2023 429.38 431.19 427.05 430.33 344,798 +2.99(+0.70%)
Sep 13, 2023 426.44 429.46 425.06 427.33 367,134 +0.57(+0.13%)
Sep 12, 2023 431.20 432.85 426.43 426.76 346,027 -7.61(-1.75%)
Sep 11, 2023 436.04 436.25 430.73 434.37 314,643 +2.05(+0.47%)
Sep 08, 2023 431.91 435.22 431.19 432.32 320,420 +0.56(+0.13%)
Sep 07, 2023 430.12 432.63 428.12 431.76 595,016 -6.56(-1.50%)
Sep 06, 2023 441.95 442.97 435.88 438.32 652,491 -5.07(-1.14%)
Sep 05, 2023 441.26 444.55 439.33 443.40 270,266 +0.75(+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.