Skip to main content

S&P Biotech SPDR (NY: XBI )

88.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 53.46 53.56 52.59 52.77 0 -0.06(-0.11%)
Jan 29, 2009 52.43 53.68 52.43 52.83 166,146 -0.51(-0.96%)
Jan 28, 2009 52.90 53.74 52.74 53.34 279,706 +1.23(+2.36%)
Jan 27, 2009 52.17 52.70 51.99 52.11 275,911 +0.24(+0.46%)
Jan 26, 2009 51.50 52.76 51.50 51.87 234,837 +0.13(+0.25%)
Jan 23, 2009 50.98 52.24 50.81 51.74 157,276 -0.24(-0.46%)
Jan 22, 2009 52.80 52.80 51.43 51.98 293,190 -0.91(-1.72%)
Jan 21, 2009 51.47 53.04 50.93 52.89 167,683 +2.14(+4.22%)
Jan 20, 2009 53.65 53.66 50.75 50.75 180,286 -2.53(-4.75%)
Jan 16, 2009 53.65 53.65 52.46 53.28 191,445 +0.50(+0.95%)
Jan 15, 2009 51.30 52.79 50.45 52.78 240,358 +0.98(+1.89%)
Jan 14, 2009 52.83 52.84 51.54 51.80 292,111 -1.08(-2.04%)
Jan 13, 2009 51.61 53.38 51.61 52.88 423,714 +1.01(+1.95%)
Jan 12, 2009 52.36 52.75 51.34 51.87 156,425 -0.87(-1.65%)
Jan 09, 2009 54.14 54.14 52.28 52.74 302,062 -1.21(-2.24%)
Jan 08, 2009 53.33 53.97 52.94 53.95 276,916 +0.31(+0.58%)
Jan 07, 2009 54.31 54.31 53.00 53.64 123,091 -0.83(-1.52%)
Jan 06, 2009 55.53 55.53 54.23 54.47 325,900 -0.53(-0.96%)
Jan 05, 2009 54.33 55.05 53.50 55.00 188,362 +0.74(+1.36%)
Jan 02, 2009 53.28 54.39 52.80 54.26 0 +0.64(+1.19%)
Jan 01, 2009 53.17 53.74 52.72 53.62 0 +0.00(+0.00%)
Dec 31, 2008 53.17 53.74 52.72 53.62 96,658 +0.82(+1.55%)
Dec 30, 2008 52.13 52.80 51.70 52.80 78,597 +1.27(+2.46%)
Dec 29, 2008 52.60 52.71 51.10 51.53 75,203 -1.19(-2.26%)
Dec 26, 2008 52.61 52.72 52.14 52.72 112,765 +0.57(+1.09%)
Dec 24, 2008 51.59 52.39 51.59 52.15 53,310 -0.17(-0.33%)
Dec 23, 2008 52.80 53.22 51.60 52.32 42,988 -0.24(-0.45%)
Dec 22, 2008 53.81 53.81 51.65 52.56 155,053 -0.55(-1.04%)
Dec 19, 2008 52.90 54.72 52.87 53.11 258,858 +0.18(+0.34%)
Dec 18, 2008 52.98 54.00 52.40 52.93 133,368 +0.25(+0.47%)
Dec 17, 2008 51.27 53.23 51.27 52.68 88,329 +0.56(+1.07%)
Dec 16, 2008 50.22 52.12 49.77 52.12 222,519 +2.84(+5.76%)
Dec 15, 2008 50.15 50.60 48.89 49.28 116,630 -1.06(-2.11%)
Dec 12, 2008 48.00 50.41 48.00 50.34 111,625 +0.95(+1.92%)
Dec 11, 2008 49.96 50.87 49.21 49.39 223,914 -0.60(-1.21%)
Dec 10, 2008 50.14 50.63 49.57 49.99 79,994 +0.50(+1.02%)
Dec 09, 2008 50.28 51.13 49.09 49.49 205,539 -1.58(-3.09%)
Dec 08, 2008 50.08 51.40 49.84 51.07 192,342 +1.94(+3.95%)
Dec 05, 2008 47.22 49.25 45.90 49.13 110,911 +1.74(+3.67%)
Dec 04, 2008 47.03 48.62 46.76 47.39 71,705 -0.32(-0.67%)
Dec 03, 2008 46.39 47.77 45.47 47.71 119,746 +1.20(+2.58%)
Dec 02, 2008 45.91 46.51 45.22 46.51 151,025 +1.35(+2.99%)
Dec 01, 2008 47.70 48.15 45.08 45.16 154,507 -3.92(-7.99%)
Nov 28, 2008 50.86 50.86 48.13 49.08 71,104 +0.17(+0.35%)
Nov 26, 2008 46.80 48.91 46.63 48.91 172,572 +1.22(+2.56%)
Nov 25, 2008 47.80 47.86 46.82 47.69 185,968 +0.25(+0.53%)
Nov 24, 2008 46.25 47.66 45.74 47.44 450,536 +2.70(+6.03%)
Nov 21, 2008 46.31 46.52 43.03 44.74 877,128 -1.15(-2.51%)
Nov 20, 2008 47.57 47.89 45.27 45.89 317,263 -2.23(-4.63%)
Nov 19, 2008 49.87 51.34 48.12 48.12 139,669 -2.60(-5.13%)
Nov 18, 2008 51.16 51.74 49.48 50.72 204,160 -0.55(-1.07%)
Nov 17, 2008 51.50 52.39 51.06 51.27 144,790 -0.98(-1.88%)
Nov 14, 2008 54.32 54.32 52.24 52.25 169,388 -2.35(-4.30%)
Nov 13, 2008 50.35 54.60 49.80 54.60 414,855 +3.42(+6.68%)
Nov 12, 2008 52.62 53.07 51.00 51.18 363,997 -2.09(-3.92%)
Nov 11, 2008 54.04 54.25 53.19 53.27 180,284 -0.96(-1.77%)
Nov 10, 2008 56.00 56.00 53.69 54.23 162,171 +0.54(+1.01%)
Nov 07, 2008 53.61 54.26 52.89 53.69 178,918 +0.94(+1.78%)
Nov 06, 2008 53.66 53.75 52.48 52.75 100,475 -0.75(-1.40%)
Nov 05, 2008 55.39 55.39 53.50 53.50 237,451 -1.93(-3.48%)
Nov 04, 2008 55.99 56.05 54.29 55.43 222,412 +0.49(+0.89%)
Nov 03, 2008 53.55 55.21 53.55 54.94 328,071 +1.45(+2.71%)
Oct 31, 2008 52.34 53.92 51.77 53.49 202,173 +1.34(+2.57%)
Oct 30, 2008 50.85 52.35 50.85 52.15 241,791 +1.80(+3.57%)
Oct 29, 2008 48.71 51.78 48.71 50.35 411,655 +1.19(+2.42%)
Oct 28, 2008 47.51 49.16 46.07 49.16 451,435 +2.36(+5.04%)
Oct 27, 2008 48.33 49.01 46.80 46.80 372,422 -2.60(-5.26%)
Oct 24, 2008 48.00 50.20 48.00 49.40 324,872 -1.54(-3.02%)
Oct 23, 2008 51.64 52.39 48.46 50.94 620,994 -0.75(-1.45%)
Oct 22, 2008 53.41 53.41 50.79 51.69 246,383 -1.79(-3.35%)
Oct 21, 2008 54.29 54.64 53.29 53.48 227,955 -0.58(-1.07%)
Oct 20, 2008 52.95 54.06 51.47 54.06 372,778 +2.06(+3.96%)
Oct 17, 2008 51.50 53.86 51.24 52.00 458,236 +0.07(+0.13%)
Oct 16, 2008 50.81 51.96 48.32 51.93 484,021 +2.38(+4.80%)
Oct 15, 2008 53.33 53.33 49.54 49.55 362,477 -3.68(-6.91%)
Oct 14, 2008 55.83 55.83 52.87 53.23 321,163 -1.25(-2.29%)
Oct 13, 2008 51.25 54.49 50.62 54.48 114,646 +6.38(+13.26%)
Oct 10, 2008 48.78 49.99 46.07 48.10 473,261 -2.53(-5.00%)
Oct 09, 2008 54.01 54.17 50.11 50.63 391,435 -2.47(-4.65%)
Oct 08, 2008 51.02 54.89 51.02 53.10 451,536 -0.03(-0.06%)
Oct 07, 2008 54.76 55.65 53.13 53.13 398,951 -1.44(-2.64%)
Oct 06, 2008 56.60 56.77 51.80 54.57 876,329 -3.05(-5.30%)
Oct 03, 2008 59.73 60.08 57.37 57.62 284,453 -1.01(-1.72%)
Oct 02, 2008 60.76 60.76 58.44 58.63 211,199 -1.97(-3.25%)
Oct 01, 2008 60.75 60.75 59.85 60.60 414,836 +0.47(+0.78%)
Sep 30, 2008 61.21 61.21 59.15 60.13 285,771 +0.38(+0.64%)
Sep 29, 2008 62.36 62.51 59.75 59.75 612,061 -2.95(-4.70%)
Sep 26, 2008 62.09 62.97 60.78 62.70 762,446 +0.83(+1.34%)
Sep 25, 2008 60.55 62.41 60.55 61.87 279,820 +1.28(+2.11%)
Sep 24, 2008 60.00 61.16 59.94 60.59 224,150 +0.87(+1.46%)
Sep 23, 2008 60.41 60.73 59.67 59.72 122,457 -0.63(-1.04%)
Sep 22, 2008 63.86 63.86 60.17 60.35 145,468 -1.97(-3.16%)
Sep 19, 2008 61.51 64.00 56.06 62.32 0 +1.37(+2.25%)
Sep 18, 2008 59.18 61.16 57.68 60.95 501,913 +1.76(+2.97%)
Sep 17, 2008 61.32 62.07 59.19 59.19 349,874 -3.06(-4.92%)
Sep 16, 2008 60.44 62.40 60.44 62.25 250,040 +1.03(+1.68%)
Sep 15, 2008 62.10 62.52 60.98 61.22 181,620 -1.37(-2.19%)
Sep 12, 2008 62.86 63.00 62.26 62.59 178,019 -0.28(-0.45%)
Sep 11, 2008 61.41 62.89 60.98 62.87 257,801 +0.75(+1.21%)
Sep 10, 2008 61.18 62.38 61.17 62.12 266,334 +1.88(+3.12%)
Sep 09, 2008 62.02 62.39 60.24 60.24 668,146 -1.52(-2.46%)
Sep 08, 2008 62.29 63.06 61.08 61.76 700,571 -0.26(-0.42%)
Sep 05, 2008 62.14 62.44 61.14 62.02 0 -0.19(-0.31%)
Sep 04, 2008 64.06 64.06 62.21 62.21 322,390 -2.49(-3.85%)
Sep 03, 2008 64.23 64.70 63.90 64.70 226,283 +0.64(+1.00%)
Sep 02, 2008 64.56 65.81 63.70 64.06 868,303 -0.27(-0.42%)
Aug 29, 2008 65.25 65.31 64.33 64.33 94,644 -0.83(-1.27%)
Aug 28, 2008 64.18 65.29 64.18 65.16 147,290 +0.99(+1.54%)
Aug 27, 2008 65.02 65.02 63.87 64.17 325,533 -1.18(-1.81%)
Aug 26, 2008 65.26 65.93 64.97 65.35 150,262 +0.03(+0.05%)
Aug 25, 2008 66.28 66.28 64.75 65.32 205,151 -0.73(-1.11%)
Aug 22, 2008 65.74 66.27 65.56 66.05 171,063 +0.83(+1.27%)
Aug 21, 2008 65.39 65.69 64.70 65.22 244,639 -0.77(-1.17%)
Aug 20, 2008 66.53 66.75 65.56 65.99 346,339 -0.60(-0.90%)
Aug 19, 2008 66.90 67.12 65.91 66.59 486,587 -0.78(-1.16%)
Aug 18, 2008 68.89 69.33 66.88 67.37 272,203 -1.64(-2.38%)
Aug 15, 2008 69.96 69.85 68.63 69.01 0 -0.45(-0.65%)
Aug 14, 2008 68.16 69.50 67.92 69.46 574,332 +0.96(+1.40%)
Aug 13, 2008 68.71 68.71 67.40 68.50 548,093 -0.02(-0.03%)
Aug 12, 2008 68.67 68.67 67.80 68.52 443,266 +0.00(+0.00%)
Aug 11, 2008 67.00 68.68 67.00 68.52 542,060 +1.33(+1.98%)
Aug 08, 2008 65.83 67.30 65.63 67.19 332,861 +2.00(+3.07%)
Aug 07, 2008 67.58 67.59 65.19 65.19 368,915 -2.50(-3.69%)
Aug 06, 2008 67.49 67.87 66.58 67.69 556,923 -0.07(-0.10%)
Aug 05, 2008 67.54 67.82 67.25 67.76 498,308 +0.37(+0.55%)
Aug 04, 2008 67.35 67.61 66.70 67.39 362,638 -0.46(-0.68%)
Aug 01, 2008 68.06 68.06 67.21 67.85 1,052,832 -1.30(-1.88%)
Jul 31, 2008 67.24 69.38 66.85 69.15 786,930 +3.56(+5.43%)
Jul 30, 2008 66.14 66.36 64.70 65.59 552,953 -0.11(-0.16%)
Jul 29, 2008 65.69 65.88 65.17 65.69 572,193 +0.81(+1.25%)
Jul 28, 2008 65.83 66.29 64.50 64.88 677,056 -0.19(-0.29%)
Jul 25, 2008 64.60 65.25 64.30 65.07 295,928 +0.37(+0.57%)
Jul 24, 2008 65.62 65.62 64.70 64.70 257,599 -0.69(-1.06%)
Jul 23, 2008 66.01 66.25 65.21 65.39 1,178,967 -0.76(-1.15%)
Jul 22, 2008 64.50 66.15 64.17 66.15 467,801 +1.91(+2.97%)
Jul 21, 2008 64.04 64.76 64.03 64.24 324,536 +1.30(+2.07%)
Jul 18, 2008 63.63 63.82 62.68 62.94 373,610 -0.85(-1.33%)
Jul 17, 2008 63.18 64.03 63.05 63.79 371,186 +0.86(+1.37%)
Jul 16, 2008 62.39 63.29 62.09 62.93 298,224 +0.59(+0.95%)
Jul 15, 2008 60.61 62.74 60.61 62.34 250,313 +1.72(+2.84%)
Jul 14, 2008 61.51 61.59 60.40 60.62 100,750 -0.52(-0.85%)
Jul 11, 2008 60.50 61.57 60.12 61.14 431,902 +0.36(+0.59%)
Jul 10, 2008 60.19 61.11 59.98 60.78 184,694 +0.98(+1.64%)
Jul 09, 2008 60.62 61.41 59.80 59.80 288,282 -0.86(-1.42%)
Jul 08, 2008 58.39 60.66 58.28 60.66 604,125 +2.48(+4.26%)
Jul 07, 2008 58.64 58.82 57.43 58.18 96,335 -0.59(-1.00%)
Jul 04, 2008 59.14 59.14 58.24 58.77 93,564 +0.00(+0.00%)
Jul 03, 2008 59.14 59.14 58.24 58.77 93,564 -0.15(-0.25%)
Jul 02, 2008 59.07 59.58 58.76 58.92 222,299 +0.16(+0.27%)
Jul 01, 2008 57.14 58.77 57.01 58.76 82,750 +1.15(+2.00%)
Jun 30, 2008 57.50 57.93 57.38 57.61 38,314 -0.19(-0.33%)
Jun 27, 2008 57.29 58.07 57.21 57.80 17,229 +0.57(+1.00%)
Jun 26, 2008 57.50 57.60 57.08 57.23 75,298 -0.68(-1.17%)
Jun 25, 2008 57.50 58.42 57.30 57.91 30,089 +0.67(+1.17%)
Jun 24, 2008 57.21 57.54 56.68 57.24 56,351 -0.01(-0.02%)
Jun 23, 2008 58.42 58.42 57.25 57.25 152,211 -0.68(-1.17%)
Jun 20, 2008 57.94 58.22 57.31 57.93 210,338 -1.03(-1.75%)
Jun 19, 2008 58.10 59.01 57.79 58.96 294,128 +1.09(+1.88%)
Jun 18, 2008 58.18 58.49 57.66 57.87 41,346 -0.55(-0.94%)
Jun 17, 2008 58.89 58.89 58.28 58.42 28,675 -0.18(-0.31%)
Jun 16, 2008 58.32 58.68 57.72 58.60 32,366 +0.68(+1.17%)
Jun 13, 2008 57.54 57.92 57.39 57.92 14,820 +0.85(+1.49%)
Jun 12, 2008 56.78 57.96 56.78 57.07 215,730 +0.21(+0.37%)
Jun 11, 2008 58.10 58.10 56.86 56.86 96,711 -1.24(-2.13%)
Jun 10, 2008 58.02 58.54 57.93 58.10 209,240 -0.34(-0.58%)
Jun 09, 2008 59.35 59.35 57.84 58.44 760,642 -0.91(-1.53%)
Jun 06, 2008 60.14 60.24 59.34 59.35 253,638 -1.00(-1.66%)
Jun 05, 2008 59.90 60.55 59.66 60.35 573,385 +0.70(+1.17%)
Jun 04, 2008 59.15 59.99 59.09 59.65 28,500 +0.44(+0.74%)
Jun 03, 2008 59.51 59.51 58.61 59.21 197,357 -0.12(-0.20%)
Jun 02, 2008 59.84 59.84 58.76 59.33 61,746 -0.62(-1.03%)
May 30, 2008 60.08 60.10 59.45 59.95 73,580 -0.14(-0.24%)
May 29, 2008 58.40 60.19 58.40 60.09 74,993 +1.98(+3.42%)
May 28, 2008 58.04 58.46 57.55 58.11 63,168 +0.11(+0.19%)
May 27, 2008 57.20 58.03 57.20 58.00 11,085 +0.63(+1.10%)
May 26, 2008 57.27 57.43 56.86 57.37 0 +0.00(+0.00%)
May 23, 2008 57.27 57.43 56.86 57.37 64,785 -0.35(-0.61%)
May 22, 2008 56.78 58.13 56.78 57.72 81,048 +0.97(+1.71%)
May 21, 2008 57.77 58.01 56.50 56.75 210,580 -1.46(-2.51%)
May 20, 2008 58.25 58.42 57.44 58.21 51,248 +0.02(+0.03%)
May 19, 2008 58.23 58.84 57.86 58.19 25,887 -0.23(-0.39%)
May 16, 2008 58.71 58.71 57.83 58.42 32,460 +0.10(+0.16%)
May 15, 2008 58.18 58.46 57.78 58.32 99,570 +0.23(+0.40%)
May 14, 2008 58.31 58.81 57.90 58.09 97,069 -0.03(-0.05%)
May 13, 2008 58.29 58.29 57.81 58.12 70,953 +0.15(+0.26%)
May 12, 2008 57.50 58.14 57.34 57.97 73,635 +0.75(+1.31%)
May 09, 2008 56.54 57.33 56.28 57.22 3,306 +0.11(+0.19%)
May 08, 2008 56.60 57.16 56.58 57.11 38,154 +0.56(+0.99%)
May 07, 2008 57.49 57.58 56.49 56.55 66,529 -0.82(-1.43%)
May 06, 2008 57.38 57.68 56.97 57.37 93,240 -0.07(-0.12%)
May 05, 2008 57.20 57.60 57.20 57.44 81,549 -0.04(-0.07%)
May 02, 2008 57.78 58.00 57.27 57.48 124,374 +0.04(+0.07%)
May 01, 2008 55.94 57.48 55.94 57.44 17,277 +1.59(+2.85%)
Apr 30, 2008 56.46 57.11 55.82 55.85 46,746 -0.24(-0.43%)
Apr 29, 2008 56.85 56.85 55.95 56.09 24,579 -0.65(-1.15%)
Apr 28, 2008 56.77 57.05 56.65 56.74 99,038 +0.06(+0.11%)
Apr 25, 2008 56.94 56.94 56.23 56.68 46,456 -0.46(-0.81%)
Apr 24, 2008 56.62 57.67 56.34 57.14 30,550 +0.11(+0.19%)
Apr 23, 2008 56.48 57.15 56.48 57.03 135,558 +0.55(+0.97%)
Apr 22, 2008 56.63 57.09 56.22 56.48 212,765 -0.52(-0.91%)
Apr 21, 2008 56.94 57.19 56.67 57.00 233,881 -0.01(-0.02%)
Apr 18, 2008 57.99 57.99 56.87 57.01 93,202 +0.47(+0.83%)
Apr 17, 2008 56.60 57.36 56.35 56.54 155,764 -0.56(-0.98%)
Apr 16, 2008 56.32 57.19 56.08 57.10 464,913 +1.31(+2.35%)
Apr 15, 2008 56.04 56.16 55.34 55.79 143,606 -0.18(-0.32%)
Apr 14, 2008 55.80 56.19 55.68 55.97 27,900 -0.32(-0.57%)
Apr 11, 2008 56.68 56.79 56.13 56.29 127,200 -0.60(-1.05%)
Apr 10, 2008 55.76 57.38 55.76 56.89 351,700 +2.43(+4.45%)
Apr 09, 2008 55.54 55.54 54.17 54.46 211,200 -1.15(-2.06%)
Apr 08, 2008 55.24 55.66 55.20 55.61 224,500 -0.07(-0.13%)
Apr 07, 2008 56.05 56.14 55.60 55.68 23,400 +0.15(+0.27%)
Apr 04, 2008 55.30 56.18 55.16 55.53 131,158 +0.51(+0.93%)
Apr 03, 2008 54.62 55.26 54.52 55.02 301,700 +0.03(+0.05%)
Apr 02, 2008 55.13 55.55 54.86 54.99 139,900 -0.45(-0.81%)
Apr 01, 2008 53.71 55.78 53.71 55.44 94,545 +1.92(+3.59%)
Mar 31, 2008 52.38 53.87 52.38 53.52 90,500 +1.23(+2.35%)
Mar 28, 2008 53.54 53.96 52.23 52.29 37,400 -0.93(-1.75%)
Mar 27, 2008 53.56 54.00 53.21 53.22 38,800 -0.08(-0.15%)
Mar 26, 2008 53.16 53.37 52.44 53.30 113,800 +0.13(+0.24%)
Mar 25, 2008 52.74 53.32 52.48 53.17 51,650 +0.42(+0.80%)
Mar 24, 2008 51.35 53.29 50.88 52.75 139,700 +2.00(+3.94%)
Mar 21, 2008 49.53 50.80 48.60 50.75 304,700 +0.00(+0.00%)
Mar 20, 2008 49.53 50.80 48.60 50.75 304,700 +0.53(+1.06%)
Mar 19, 2008 49.97 50.94 49.83 50.22 208,000 -0.03(-0.06%)
Mar 18, 2008 48.94 50.25 48.42 50.25 162,800 +1.89(+3.91%)
Mar 17, 2008 48.66 49.62 47.71 48.36 214,700 -1.73(-3.45%)
Mar 14, 2008 51.02 51.02 48.88 50.09 352,700 -0.96(-1.88%)
Mar 13, 2008 49.34 51.19 49.18 51.05 111,400 +1.23(+2.47%)
Mar 12, 2008 49.54 50.67 49.54 49.82 104,800 +0.32(+0.65%)
Mar 11, 2008 48.96 49.50 48.12 49.50 230,550 +1.40(+2.91%)
Mar 10, 2008 50.27 50.29 47.98 48.10 182,425 -2.46(-4.87%)
Mar 07, 2008 50.44 51.09 49.86 50.56 225,700 -0.58(-1.13%)
Mar 06, 2008 52.59 52.66 51.00 51.14 159,908 -1.45(-2.76%)
Mar 05, 2008 53.02 53.02 52.22 52.59 301,000 -0.74(-1.39%)
Mar 04, 2008 52.79 53.47 52.30 53.33 184,400 -0.25(-0.47%)
Mar 03, 2008 53.34 54.22 52.92 53.58 117,100 -0.11(-0.21%)
Feb 29, 2008 53.82 53.94 53.24 53.69 389,916 -1.02(-1.86%)
Feb 28, 2008 54.65 55.16 54.44 54.71 198,350 -0.12(-0.22%)
Feb 27, 2008 54.50 55.13 54.00 54.83 245,085 +0.03(+0.05%)
Feb 26, 2008 54.54 55.72 54.44 54.80 191,155 +0.42(+0.77%)
Feb 25, 2008 54.02 54.65 53.81 54.38 274,900 +1.35(+2.55%)
Feb 22, 2008 53.20 53.48 52.49 53.03 452,795 -0.31(-0.58%)
Feb 21, 2008 54.36 54.38 52.81 53.34 534,483 -0.81(-1.50%)
Feb 20, 2008 54.73 54.73 53.42 54.15 478,910 -0.75(-1.37%)
Feb 19, 2008 55.77 55.84 54.89 54.90 51,700 -0.49(-0.88%)
Feb 18, 2008 55.48 55.48 54.50 55.39 0 +0.00(+0.00%)
Feb 15, 2008 55.48 55.48 54.50 55.39 294,900 -0.32(-0.57%)
Feb 14, 2008 56.64 56.92 55.64 55.71 206,500 -0.59(-1.05%)
Feb 13, 2008 56.40 56.40 55.95 56.30 121,100 +0.74(+1.33%)
Feb 12, 2008 55.03 55.97 55.03 55.56 164,000 +0.38(+0.69%)
Feb 11, 2008 55.08 55.46 54.75 55.18 115,300 +0.07(+0.13%)
Feb 08, 2008 55.18 55.61 54.87 55.11 247,900 -0.34(-0.62%)
Feb 07, 2008 54.75 55.88 54.54 55.45 251,100 +0.15(+0.28%)
Feb 06, 2008 56.04 56.39 55.06 55.30 177,410 -0.50(-0.90%)
Feb 05, 2008 56.74 57.03 55.62 55.80 113,600 -1.62(-2.82%)
Feb 04, 2008 57.69 57.83 57.15 57.42 110,699 -0.13(-0.23%)
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.