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

S&P Biotech SPDR (NY: XBI )

104.18 +1.17 (+1.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jan 29, 2021 153.33 156.75 149.99 152.59 5,701,332 +1.24(+0.82%)
Jan 28, 2021 153.10 155.41 150.32 151.36 5,298,279 -0.66(-0.43%)
Jan 27, 2021 152.03 158.73 148.60 152.02 8,671,032 -2.08(-1.35%)
Jan 26, 2021 157.91 158.55 153.42 154.09 5,535,719 -2.75(-1.76%)
Jan 25, 2021 153.09 156.87 151.11 156.85 5,199,538 +4.57(+3.00%)
Jan 22, 2021 149.68 153.01 148.53 152.28 5,295,775 +1.78(+1.18%)
Jan 21, 2021 154.48 154.94 149.75 150.50 3,800,147 -3.34(-2.17%)
Jan 20, 2021 154.81 156.38 153.43 153.84 4,208,100 -0.09(-0.06%)
Jan 19, 2021 153.26 154.77 152.85 153.93 7,041,689 +2.48(+1.64%)
Jan 15, 2021 152.75 155.54 150.34 151.45 4,141,322 -1.70(-1.11%)
Jan 14, 2021 148.96 153.30 148.91 153.14 6,166,477 +4.85(+3.27%)
Jan 13, 2021 149.27 150.56 148.02 148.29 2,710,842 -0.78(-0.52%)
Jan 12, 2021 148.41 150.00 147.38 149.07 3,804,118 +1.29(+0.87%)
Jan 11, 2021 148.29 149.22 145.48 147.78 3,269,736 -1.48(-0.99%)
Jan 08, 2021 148.87 151.84 146.24 149.26 4,238,604 +0.33(+0.22%)
Jan 07, 2021 144.65 149.09 143.95 148.93 4,314,004 +5.88(+4.11%)
Jan 06, 2021 139.58 144.98 139.19 143.05 6,568,561 +2.87(+2.04%)
Jan 05, 2021 139.94 140.97 139.18 140.19 4,507,600 -0.50(-0.35%)
Jan 04, 2021 141.38 142.25 138.65 140.69 7,160,602 +0.17(+0.12%)
Dec 31, 2020 140.52 140.52 140.52 5,557,748 -3.29(-2.29%)
Dec 30, 2020 142.44 145.37 142.44 143.81 5,557,748 +1.91(+1.34%)
Dec 29, 2020 146.73 146.82 140.56 141.91 12,829,350 -4.28(-2.93%)
Dec 28, 2020 150.82 151.28 146.10 146.19 4,292,561 -3.54(-2.37%)
Dec 24, 2020 151.36 152.35 149.26 149.73 1,884,614 -1.13(-0.75%)
Dec 23, 2020 151.81 151.81 147.98 150.86 4,715,824 +0.01(+0.01%)
Dec 22, 2020 150.88 152.41 149.37 150.85 6,031,638 +1.28(+0.85%)
Dec 21, 2020 145.31 150.00 144.93 149.57 6,087,482 +2.47(+1.68%)
Dec 18, 2020 147.08 148.00 145.52 147.10 5,240,812 +0.90(+0.61%)
Dec 17, 2020 144.57 146.35 143.76 146.20 2,827,879 +2.12(+1.47%)
Dec 16, 2020 145.95 146.03 142.87 144.08 3,580,376 -1.79(-1.23%)
Dec 15, 2020 147.65 147.77 143.08 145.87 3,346,601 +0.27(+0.18%)
Dec 14, 2020 144.49 149.46 144.29 145.60 6,226,763 +3.77(+2.66%)
Dec 11, 2020 141.44 143.55 140.11 141.84 2,850,910 -0.08(-0.06%)
Dec 10, 2020 136.47 142.17 136.44 141.91 5,267,610 +5.05(+3.69%)
Dec 09, 2020 140.59 141.57 134.87 136.86 5,368,795 -2.83(-2.03%)
Dec 08, 2020 136.82 139.91 136.44 139.69 2,089,959 +2.64(+1.93%)
Dec 07, 2020 137.17 139.33 136.29 137.05 4,172,204 +1.27(+0.93%)
Dec 04, 2020 134.10 136.11 133.48 135.78 3,613,139 +2.47(+1.86%)
Dec 03, 2020 132.72 134.02 132.09 133.31 5,067,676 +0.90(+0.68%)
Dec 02, 2020 131.88 132.79 130.44 132.41 3,772,818 -0.12(-0.09%)
Dec 01, 2020 134.47 135.62 132.33 132.53 6,214,701 -0.26(-0.20%)
Nov 30, 2020 132.13 133.22 129.36 132.79 4,545,573 +1.74(+1.32%)
Nov 27, 2020 127.34 131.14 127.09 131.06 2,374,555 +4.62(+3.66%)
Nov 25, 2020 125.67 127.05 125.62 126.43 1,940,328 +0.76(+0.60%)
Nov 24, 2020 126.56 127.29 125.26 125.67 2,173,200 -0.43(-0.34%)
Nov 23, 2020 126.95 127.01 124.88 126.10 3,778,615 +0.45(+0.36%)
Nov 20, 2020 124.24 126.20 123.28 125.66 6,225,321 +0.97(+0.78%)
Nov 19, 2020 124.45 125.50 123.87 124.69 3,168,861 +0.73(+0.59%)
Nov 18, 2020 126.53 127.42 123.69 123.96 7,340,531 -2.39(-1.89%)
Nov 17, 2020 125.00 126.35 123.10 126.35 4,001,986 +1.10(+0.88%)
Nov 16, 2020 126.13 126.36 124.05 125.26 6,756,002 +0.60(+0.48%)
Nov 13, 2020 124.04 125.29 123.65 124.66 3,767,411 +1.31(+1.06%)
Nov 12, 2020 123.33 125.14 122.22 123.35 4,953,451 +0.07(+0.06%)
Nov 11, 2020 122.54 123.28 121.19 123.28 3,059,381 +1.69(+1.39%)
Nov 10, 2020 120.00 122.05 118.50 121.59 7,978,363 +1.59(+1.32%)
Nov 09, 2020 123.69 124.10 119.62 120.00 5,662,096 +0.50(+0.42%)
Nov 06, 2020 121.58 121.58 118.73 119.50 5,028,263 -2.96(-2.42%)
Nov 05, 2020 123.59 125.61 120.67 122.47 6,481,624 -0.11(-0.09%)
Nov 04, 2020 118.31 123.84 117.28 122.57 12,333,593 +7.11(+6.16%)
Nov 03, 2020 113.11 116.44 112.58 115.47 7,895,939 +3.05(+2.71%)
Nov 02, 2020 113.17 113.40 109.73 112.42 4,536,967 -0.01(-0.01%)
Oct 30, 2020 113.94 114.87 111.20 112.42 5,499,302 -2.43(-2.12%)
Oct 29, 2020 113.72 115.67 112.36 114.86 4,378,719 +1.01(+0.88%)
Oct 28, 2020 115.08 115.24 113.10 113.85 4,125,382 -3.22(-2.75%)
Oct 27, 2020 115.89 117.62 115.01 117.07 3,029,181 +1.38(+1.19%)
Oct 26, 2020 115.98 117.50 113.87 115.69 3,470,654 -1.58(-1.34%)
Oct 23, 2020 117.19 117.47 115.75 117.27 2,840,278 +0.59(+0.50%)
Oct 22, 2020 113.95 116.96 113.95 116.68 4,526,238 +3.08(+2.71%)
Oct 21, 2020 116.19 116.89 113.49 113.60 4,285,156 -2.76(-2.37%)
Oct 20, 2020 118.70 118.85 115.86 116.36 4,176,640 -1.57(-1.33%)
Oct 19, 2020 121.07 121.31 117.51 117.93 3,711,384 -2.32(-1.93%)
Oct 16, 2020 120.36 121.95 119.79 120.25 5,122,551 +0.45(+0.37%)
Oct 15, 2020 118.16 120.12 117.23 119.80 3,488,052 +0.23(+0.19%)
Oct 14, 2020 122.08 122.41 119.38 119.57 2,956,480 -2.25(-1.85%)
Oct 13, 2020 119.42 122.44 119.42 121.83 2,138,407 +1.64(+1.37%)
Oct 12, 2020 120.94 121.04 119.43 120.18 2,003,351 +0.30(+0.25%)
Oct 09, 2020 119.23 120.14 118.51 119.88 2,559,319 +1.10(+0.92%)
Oct 08, 2020 119.58 119.58 117.81 118.79 2,742,115 +0.58(+0.49%)
Oct 07, 2020 115.69 118.75 115.42 118.21 3,768,994 +3.67(+3.20%)
Oct 06, 2020 115.67 116.96 114.09 114.54 3,280,200 -0.92(-0.79%)
Oct 05, 2020 111.57 115.67 111.57 115.46 4,445,743 +5.43(+4.94%)
Oct 02, 2020 110.74 112.72 109.48 110.02 3,810,643 -2.46(-2.19%)
Oct 01, 2020 111.62 112.59 110.76 112.48 3,833,510 +1.39(+1.26%)
Sep 30, 2020 111.38 112.88 110.12 111.09 3,160,881 -0.26(-0.23%)
Sep 29, 2020 110.43 112.00 109.76 111.35 2,627,962 +0.75(+0.68%)
Sep 28, 2020 111.41 111.51 109.53 110.60 3,094,998 +0.13(+0.12%)
Sep 25, 2020 107.71 110.68 107.39 110.47 4,592,833 +2.73(+2.53%)
Sep 24, 2020 107.74 109.13 105.57 107.74 6,456,444 -1.08(-0.99%)
Sep 23, 2020 112.38 112.70 108.64 108.82 6,128,884 -3.56(-3.17%)
Sep 22, 2020 111.87 112.50 109.07 112.38 4,794,193 +0.69(+0.62%)
Sep 21, 2020 114.21 114.22 110.60 111.69 7,196,923 -4.11(-3.55%)
Sep 18, 2020 115.16 115.89 112.73 115.80 6,007,040 +1.26(+1.10%)
Sep 17, 2020 113.26 115.37 112.86 114.54 3,670,710 -0.18(-0.16%)
Sep 16, 2020 112.96 116.19 112.68 114.72 6,784,500 +2.46(+2.19%)
Sep 15, 2020 112.32 113.33 111.72 112.26 6,281,764 +1.05(+0.94%)
Sep 14, 2020 107.84 111.40 107.60 111.21 9,311,903 +7.17(+6.89%)
Sep 11, 2020 104.61 106.03 102.81 104.04 5,135,411 -0.07(-0.07%)
Sep 10, 2020 105.78 107.63 103.97 104.11 5,446,603 -1.65(-1.56%)
Sep 09, 2020 104.17 106.32 104.16 105.77 3,967,925 +2.29(+2.22%)
Sep 08, 2020 102.53 105.88 101.77 103.47 4,935,465 -1.42(-1.35%)
Sep 04, 2020 105.78 106.44 100.26 104.89 8,958,511 -1.20(-1.14%)
Sep 03, 2020 109.90 110.04 105.64 106.09 6,627,663 -4.11(-3.73%)
Sep 02, 2020 109.37 110.36 107.64 110.21 3,325,527 +1.07(+0.98%)
Sep 01, 2020 110.89 111.52 108.85 109.14 4,846,886 -2.24(-2.01%)
Aug 31, 2020 109.70 111.92 109.23 111.38 5,572,275 +3.01(+2.78%)
Aug 28, 2020 107.71 108.99 106.93 108.38 4,094,034 +0.92(+0.85%)
Aug 27, 2020 108.47 108.73 106.36 107.46 4,462,874 -0.88(-0.81%)
Aug 26, 2020 109.58 110.07 108.12 108.33 2,931,385 -1.36(-1.24%)
Aug 25, 2020 108.14 110.16 106.62 109.69 4,617,028 +1.30(+1.20%)
Aug 24, 2020 111.62 111.63 107.78 108.39 6,726,622 -2.65(-2.39%)
Aug 21, 2020 111.88 112.44 110.08 111.03 3,627,452 -1.38(-1.23%)
Aug 20, 2020 111.76 112.63 111.37 112.42 4,444,274 -0.02(-0.02%)
Aug 19, 2020 112.87 113.75 111.95 112.44 3,678,464 -0.19(-0.17%)
Aug 18, 2020 113.94 114.15 111.28 112.63 3,494,570 -1.00(-0.88%)
Aug 17, 2020 110.00 113.85 109.62 113.62 5,207,754 +3.84(+3.50%)
Aug 14, 2020 110.99 111.19 109.18 109.78 2,399,764 -1.04(-0.93%)
Aug 13, 2020 109.39 111.43 109.38 110.81 3,058,542 +1.50(+1.38%)
Aug 12, 2020 109.29 109.80 107.78 109.31 5,282,264 +0.43(+0.39%)
Aug 11, 2020 113.33 113.44 108.63 108.88 6,041,620 -4.59(-4.05%)
Aug 10, 2020 114.21 114.21 112.51 113.47 2,959,602 -0.01(-0.01%)
Aug 07, 2020 113.11 115.10 112.66 113.48 3,657,768 +0.11(+0.10%)
Aug 06, 2020 114.25 115.04 112.50 113.38 2,941,972 -0.58(-0.51%)
Aug 05, 2020 114.52 115.07 112.83 113.95 3,775,457 +0.82(+0.72%)
Aug 04, 2020 113.17 113.62 111.48 113.14 3,320,201 -0.35(-0.31%)
Aug 03, 2020 109.58 113.65 109.42 113.48 5,716,534 +4.57(+4.20%)
Jul 31, 2020 111.92 111.97 107.28 108.91 5,905,954 -2.62(-2.35%)
Jul 30, 2020 109.00 112.31 108.86 111.53 3,763,328 +1.57(+1.43%)
Jul 29, 2020 112.32 112.83 109.65 109.96 6,383,302 -1.81(-1.62%)
Jul 28, 2020 114.61 115.02 111.65 111.77 3,058,534 -2.93(-2.55%)
Jul 27, 2020 112.50 114.98 112.01 114.70 4,371,513 +2.90(+2.59%)
Jul 24, 2020 113.32 113.56 110.57 111.80 6,983,569 -2.68(-2.34%)
Jul 23, 2020 116.70 118.01 113.36 114.48 5,072,126 -2.36(-2.02%)
Jul 22, 2020 117.24 117.58 115.84 116.84 4,955,782 -0.57(-0.48%)
Jul 21, 2020 120.54 120.60 117.00 117.41 4,865,997 -2.49(-2.08%)
Jul 20, 2020 119.50 120.50 117.81 119.90 5,420,344 +1.61(+1.36%)
Jul 17, 2020 115.91 119.13 115.74 118.29 9,457,015 +2.43(+2.10%)
Jul 16, 2020 116.08 116.31 114.12 115.86 5,032,605 -0.94(-0.80%)
Jul 15, 2020 116.34 117.52 114.78 116.79 8,286,406 +2.43(+2.12%)
Jul 14, 2020 111.73 114.39 109.37 114.36 6,711,450 +2.84(+2.55%)
Jul 13, 2020 115.16 117.91 111.27 111.52 7,378,593 -2.96(-2.58%)
Jul 10, 2020 115.56 116.48 113.96 114.48 3,125,034 -1.18(-1.02%)
Jul 09, 2020 116.73 117.41 113.82 115.66 3,519,925 -1.17(-1.01%)
Jul 08, 2020 115.41 116.83 114.18 116.83 4,605,450 +2.23(+1.95%)
Jul 07, 2020 112.63 116.49 112.45 114.60 5,258,678 +2.11(+1.88%)
Jul 06, 2020 114.09 114.09 112.35 112.49 3,703,442 +0.03(+0.03%)
Jul 02, 2020 113.39 113.84 111.52 112.46 5,069,459 +0.42(+0.37%)
Jul 01, 2020 111.89 112.92 110.70 112.04 6,721,561 +0.52(+0.46%)
Jun 30, 2020 109.61 111.78 108.90 111.52 7,678,200 +1.54(+1.40%)
Jun 29, 2020 110.51 111.55 108.02 109.98 4,995,503 -0.02(-0.02%)
Jun 26, 2020 113.32 113.71 109.49 110.00 8,797,798 -3.74(-3.28%)
Jun 25, 2020 110.67 114.15 110.30 113.73 10,215,551 +2.74(+2.47%)
Jun 24, 2020 112.64 114.83 109.43 110.99 7,487,900 -2.32(-2.05%)
Jun 23, 2020 112.72 115.33 112.66 113.32 8,907,935 +1.71(+1.54%)
Jun 22, 2020 108.92 111.75 107.29 111.60 12,800,689 +3.19(+2.94%)
Jun 19, 2020 106.23 108.45 105.45 108.42 6,597,922 +2.99(+2.83%)
Jun 18, 2020 103.75 106.12 103.66 105.43 3,293,789 +1.12(+1.07%)
Jun 17, 2020 104.74 105.56 103.97 104.31 8,178,107 +0.08(+0.08%)
Jun 16, 2020 104.85 105.03 101.59 104.23 9,514,353 +1.58(+1.54%)
Jun 15, 2020 98.66 102.98 98.08 102.65 7,286,592 +2.82(+2.82%)
Jun 12, 2020 100.75 101.58 96.76 99.83 9,739,709 +1.25(+1.27%)
Jun 11, 2020 102.47 102.87 98.48 98.58 13,471,124 -5.77(-5.53%)
Jun 10, 2020 104.83 105.66 103.70 104.34 5,144,823 +0.13(+0.12%)
Jun 09, 2020 103.80 105.63 103.69 104.21 4,005,595 -0.18(-0.17%)
Jun 08, 2020 103.06 104.57 101.86 104.39 4,892,645 +1.89(+1.85%)
Jun 05, 2020 102.63 104.02 100.84 102.50 5,801,155 +0.83(+0.81%)
Jun 04, 2020 103.17 104.51 101.17 101.67 7,362,109 -1.85(-1.79%)
Jun 03, 2020 105.29 105.69 103.52 103.53 5,364,216 -1.60(-1.53%)
Jun 02, 2020 103.47 105.30 101.96 105.13 5,350,440 +1.44(+1.38%)
Jun 01, 2020 102.84 104.33 102.40 103.70 5,997,360 +0.55(+0.53%)
May 29, 2020 102.22 103.39 99.60 103.15 10,983,452 +1.02(+0.99%)
May 28, 2020 102.89 104.59 101.86 102.13 5,736,239 -1.04(-1.00%)
May 27, 2020 102.59 103.26 98.48 103.17 8,757,828 +0.03(+0.03%)
May 26, 2020 107.58 107.62 102.92 103.14 9,382,350 -2.49(-2.36%)
May 22, 2020 104.23 105.76 103.52 105.63 4,519,462 +1.26(+1.20%)
May 21, 2020 105.18 105.32 102.76 104.37 6,898,997 -0.83(-0.79%)
May 20, 2020 103.75 105.20 102.83 105.20 4,301,935 +3.04(+2.97%)
May 19, 2020 104.86 105.74 102.10 102.16 5,428,483 -3.08(-2.92%)
May 18, 2020 106.20 106.86 104.65 105.24 8,303,621 +2.98(+2.91%)
May 15, 2020 98.46 102.45 97.66 102.26 7,343,887 +3.55(+3.59%)
May 14, 2020 98.24 99.66 96.79 98.72 7,437,557 -0.93(-0.93%)
May 13, 2020 102.29 103.46 96.82 99.64 10,814,924 -2.02(-1.99%)
May 12, 2020 105.25 106.64 101.65 101.66 9,088,423 -2.24(-2.16%)
May 11, 2020 98.74 104.33 98.61 103.91 6,872,097 +4.73(+4.77%)
May 08, 2020 98.74 99.88 97.65 99.17 6,745,007 +1.42(+1.46%)
May 07, 2020 98.98 99.17 97.22 97.75 5,860,572 +0.15(+0.15%)
May 06, 2020 97.41 99.09 96.83 97.60 4,861,454 +0.49(+0.50%)
May 05, 2020 96.76 98.45 96.43 97.11 6,951,117 +2.06(+2.17%)
May 04, 2020 90.28 95.11 90.14 95.05 8,921,212 +4.58(+5.06%)
May 01, 2020 91.14 92.03 89.09 90.47 6,081,771 -2.55(-2.74%)
Apr 30, 2020 94.45 95.33 92.99 93.02 6,383,307 -2.40(-2.52%)
Apr 29, 2020 96.99 96.99 94.47 95.42 10,051,940 +0.53(+0.56%)
Apr 28, 2020 99.23 99.39 94.63 94.89 7,064,522 -3.03(-3.09%)
Apr 27, 2020 98.48 99.00 96.91 97.92 5,665,267 +1.29(+1.34%)
Apr 24, 2020 94.20 96.88 93.41 96.62 4,704,397 +3.22(+3.44%)
Apr 23, 2020 94.47 96.25 93.06 93.41 5,775,909 -0.05(-0.05%)
Apr 22, 2020 93.20 94.12 91.77 93.46 5,440,038 +1.75(+1.91%)
Apr 21, 2020 93.33 94.29 90.53 91.70 6,716,056 -2.88(-3.04%)
Apr 20, 2020 90.54 96.45 90.42 94.58 11,345,521 +3.40(+3.72%)
Apr 17, 2020 89.45 91.24 88.71 91.19 8,978,684 +4.76(+5.51%)
Apr 16, 2020 84.54 86.47 84.13 86.43 5,734,613 +2.27(+2.70%)
Apr 15, 2020 84.17 85.46 83.45 84.15 5,929,349 -2.13(-2.47%)
Apr 14, 2020 84.51 86.59 84.46 86.29 6,788,879 +3.32(+4.00%)
Apr 13, 2020 83.01 83.26 81.54 82.97 7,371,836 -0.13(-0.16%)
Apr 09, 2020 82.67 83.86 81.65 83.10 7,911,744 +1.53(+1.88%)
Apr 08, 2020 79.90 81.63 78.88 81.56 6,107,393 +3.09(+3.93%)
Apr 07, 2020 81.91 82.82 78.48 78.48 8,901,184 -1.60(-2.00%)
Apr 06, 2020 77.69 80.18 77.48 80.08 7,387,856 +5.52(+7.40%)
Apr 03, 2020 75.39 76.33 73.71 74.56 7,833,533 -1.07(-1.41%)
Apr 02, 2020 72.40 75.78 72.09 75.63 8,682,781 +2.66(+3.64%)
Apr 01, 2020 74.40 76.25 72.68 72.97 7,718,560 -4.16(-5.40%)
Mar 31, 2020 78.31 78.58 75.66 77.13 5,396,002 -0.59(-0.76%)
Mar 30, 2020 76.74 77.80 74.92 77.72 4,072,203 +2.06(+2.73%)
Mar 27, 2020 76.07 78.05 75.25 75.66 4,791,744 -2.26(-2.90%)
Mar 26, 2020 75.93 78.94 75.40 77.92 9,459,633 +2.98(+3.97%)
Mar 25, 2020 74.54 77.09 73.14 74.94 12,148,717 +1.01(+1.36%)
Mar 24, 2020 71.90 74.14 70.62 73.94 5,784,351 +5.64(+8.25%)
Mar 23, 2020 69.02 70.07 65.81 68.30 10,718,464 -0.55(-0.80%)
Mar 20, 2020 71.18 73.31 68.70 68.85 12,861,315 -1.02(-1.45%)
Mar 19, 2020 65.47 70.80 64.98 69.86 13,430,736 +3.80(+5.76%)
Mar 18, 2020 64.15 69.29 62.69 66.06 16,289,935 -2.00(-2.94%)
Mar 17, 2020 66.80 69.93 63.40 68.06 18,522,032 +2.37(+3.61%)
Mar 16, 2020 67.82 71.23 64.93 65.69 13,209,103 -9.25(-12.35%)
Mar 13, 2020 74.64 75.26 67.18 74.94 16,666,036 +4.44(+6.30%)
Mar 12, 2020 72.84 75.44 70.33 70.50 20,809,124 -8.43(-10.68%)
Mar 11, 2020 82.18 84.13 78.33 78.93 10,948,010 -5.84(-6.89%)
Mar 10, 2020 85.31 85.38 79.50 84.76 9,122,678 +2.25(+2.73%)
Mar 09, 2020 83.03 86.96 82.30 82.51 11,712,312 -7.23(-8.06%)
Mar 06, 2020 89.99 91.46 88.09 89.74 9,511,201 -2.49(-2.70%)
Mar 05, 2020 91.74 94.31 91.37 92.23 5,821,816 -1.69(-1.80%)
Mar 04, 2020 92.13 94.06 90.66 93.93 10,481,230 +4.21(+4.70%)
Mar 03, 2020 91.88 93.67 88.46 89.71 8,492,233 -2.62(-2.84%)
Mar 02, 2020 89.65 92.44 87.93 92.33 8,312,228 +3.51(+3.95%)
Feb 28, 2020 84.41 89.18 84.41 88.83 10,808,356 +2.28(+2.64%)
Feb 27, 2020 89.69 91.29 86.54 86.54 10,563,552 -4.62(-5.07%)
Feb 26, 2020 91.40 92.76 90.10 91.17 6,478,030 +0.46(+0.51%)
Feb 25, 2020 94.08 94.30 90.14 90.71 8,021,246 -2.84(-3.03%)
Feb 24, 2020 93.96 94.31 92.27 93.55 8,839,436 -3.33(-3.43%)
Feb 21, 2020 97.29 97.44 96.18 96.87 4,420,167 -0.55(-0.56%)
Feb 20, 2020 97.61 97.96 95.55 97.42 3,699,346 -0.54(-0.55%)
Feb 19, 2020 97.49 98.37 97.28 97.96 2,448,494 +0.74(+0.76%)
Feb 18, 2020 96.46 97.24 95.85 97.22 2,763,649 +0.52(+0.54%)
Feb 14, 2020 96.73 97.15 95.61 96.70 2,059,987 +0.17(+0.18%)
Feb 13, 2020 96.94 97.51 96.46 96.53 3,678,887 -1.09(-1.11%)
Feb 12, 2020 96.81 97.64 96.31 97.62 4,277,583 +1.25(+1.29%)
Feb 11, 2020 97.01 97.47 96.12 96.38 2,409,145 -0.12(-0.12%)
Feb 10, 2020 95.08 96.52 94.65 96.50 2,504,005 +1.55(+1.64%)
Feb 07, 2020 95.37 95.76 94.54 94.94 2,970,305 -0.83(-0.86%)
Feb 06, 2020 96.22 96.29 94.89 95.77 3,809,823 +0.10(+0.10%)
Feb 05, 2020 94.55 96.65 94.37 95.67 6,895,944 +2.32(+2.49%)
Feb 04, 2020 92.18 93.63 92.02 93.35 5,258,664 +2.59(+2.85%)
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.