Skip to main content

S&P Biotech SPDR (NY: XBI )

92.25 -0.05 (-0.05%)
Streaming Delayed Price Updated: 1:23 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 202.17 203.56 199.47 199.65 564,886 -2.36(-1.17%)
Jan 29, 2015 199.78 202.01 195.76 202.01 409,977 +2.82(+1.42%)
Jan 28, 2015 206.02 206.65 198.30 199.19 901,862 -5.48(-2.68%)
Jan 27, 2015 201.34 206.72 200.21 204.67 635,290 +0.46(+0.23%)
Jan 26, 2015 198.70 204.21 197.32 204.21 577,657 +5.62(+2.83%)
Jan 23, 2015 196.68 199.25 195.94 198.59 552,758 +2.11(+1.07%)
Jan 22, 2015 196.29 196.57 188.96 196.48 843,843 +2.10(+1.08%)
Jan 21, 2015 198.45 199.88 193.60 194.38 658,871 -5.76(-2.88%)
Jan 20, 2015 199.40 200.68 193.51 200.14 790,930 +2.19(+1.11%)
Jan 16, 2015 192.30 198.24 191.30 197.95 743,274 +5.84(+3.04%)
Jan 15, 2015 200.10 200.33 191.80 192.11 1,176,837 -7.41(-3.71%)
Jan 14, 2015 194.83 199.90 193.82 199.52 586,645 +3.05(+1.55%)
Jan 13, 2015 200.51 201.71 193.52 196.47 1,008,063 -1.46(-0.74%)
Jan 12, 2015 200.29 201.48 196.23 197.93 988,010 +1.86(+0.95%)
Jan 09, 2015 197.00 197.63 193.10 196.07 757,074 +0.15(+0.08%)
Jan 08, 2015 195.00 196.10 192.93 195.92 619,966 +4.25(+2.22%)
Jan 07, 2015 187.00 191.83 186.96 191.67 593,390 +7.37(+4.00%)
Jan 06, 2015 189.98 191.24 182.00 184.30 731,828 -4.70(-2.49%)
Jan 05, 2015 187.70 192.48 186.64 189.00 555,661 +0.59(+0.31%)
Jan 02, 2015 187.95 189.95 185.06 188.41 374,312 +1.95(+1.05%)
Dec 31, 2014 186.06 186.46 186.46 186.46 966,600 +0.92(+0.50%)
Dec 30, 2014 187.21 188.08 185.35 185.54 289,134 -1.97(-1.05%)
Dec 29, 2014 187.16 189.21 185.92 187.51 275,376 +0.68(+0.36%)
Dec 26, 2014 184.21 187.03 183.14 186.83 222,395 +4.21(+2.31%)
Dec 24, 2014 178.90 182.62 182.62 182.62 428,100 +3.44(+1.92%)
Dec 23, 2014 190.45 190.45 177.72 179.18 1,163,980 -9.74(-5.16%)
Dec 22, 2014 187.71 191.21 186.16 188.92 736,396 -1.42(-0.75%)
Dec 19, 2014 188.17 191.72 186.19 190.34 746,432 +1.26(+0.67%)
Dec 18, 2014 186.70 189.21 185.28 189.08 668,596 +5.87(+3.20%)
Dec 17, 2014 175.83 183.39 175.05 183.21 888,788 +8.34(+4.77%)
Dec 16, 2014 175.00 180.68 172.61 174.87 1,059,813 -1.02(-0.58%)
Dec 15, 2014 185.57 185.98 175.58 175.89 1,136,209 -7.84(-4.27%)
Dec 12, 2014 182.60 186.41 181.00 183.73 437,028 -0.31(-0.17%)
Dec 11, 2014 184.86 188.20 183.15 184.04 458,772 +0.44(+0.24%)
Dec 10, 2014 187.26 188.03 183.25 183.60 596,168 -4.03(-2.15%)
Dec 09, 2014 181.34 188.13 179.38 187.63 551,064 +5.27(+2.89%)
Dec 08, 2014 183.00 185.92 181.99 182.36 910,220 +1.08(+0.60%)
Dec 05, 2014 178.78 181.34 178.75 181.28 277,801 +3.17(+1.78%)
Dec 04, 2014 180.30 180.30 177.56 178.11 344,751 -1.37(-0.76%)
Dec 03, 2014 179.50 179.98 177.00 179.48 281,870 +0.17(+0.09%)
Dec 02, 2014 177.50 179.95 175.35 179.31 418,987 +4.61(+2.64%)
Dec 01, 2014 179.99 179.99 174.26 174.70 446,492 -5.11(-2.84%)
Nov 28, 2014 180.93 184.16 179.25 179.81 250,445 -0.70(-0.39%)
Nov 26, 2014 177.74 180.51 180.51 180.51 649,500 +2.81(+1.58%)
Nov 25, 2014 179.00 179.47 175.91 177.70 284,248 -0.51(-0.29%)
Nov 24, 2014 174.99 178.23 174.99 178.21 340,110 +4.17(+2.40%)
Nov 21, 2014 175.00 175.75 173.01 174.04 320,824 +1.47(+0.85%)
Nov 20, 2014 169.84 172.59 169.19 172.57 188,213 +2.61(+1.54%)
Nov 19, 2014 171.32 172.61 169.51 169.96 240,779 -1.42(-0.83%)
Nov 18, 2014 169.26 172.98 168.84 171.38 281,027 +3.00(+1.78%)
Nov 17, 2014 168.32 171.10 167.76 168.38 182,496 +0.46(+0.27%)
Nov 14, 2014 172.04 172.04 166.89 167.92 400,638 -3.42(-2.00%)
Nov 13, 2014 173.87 175.75 170.61 171.34 281,681 -2.34(-1.35%)
Nov 12, 2014 171.50 173.97 170.26 173.68 154,781 +1.38(+0.80%)
Nov 11, 2014 172.09 174.14 170.67 172.30 507,010 +0.15(+0.09%)
Nov 10, 2014 168.47 172.25 167.54 172.15 354,247 +4.43(+2.64%)
Nov 07, 2014 168.55 169.65 164.79 167.72 362,182 -1.28(-0.76%)
Nov 06, 2014 166.30 169.11 165.24 169.00 849,498 +3.37(+2.03%)
Nov 05, 2014 172.23 172.23 164.82 165.63 429,576 -4.45(-2.62%)
Nov 04, 2014 169.99 171.74 168.81 170.08 307,782 -1.45(-0.85%)
Nov 03, 2014 172.13 173.70 170.44 171.53 312,499 +0.14(+0.08%)
Oct 31, 2014 175.72 177.48 171.00 171.39 670,260 -1.98(-1.14%)
Oct 30, 2014 168.63 174.21 168.63 173.37 304,373 +3.75(+2.21%)
Oct 29, 2014 171.75 171.76 168.05 169.62 418,325 -1.89(-1.10%)
Oct 28, 2014 167.89 172.23 167.89 171.51 591,126 +4.30(+2.57%)
Oct 27, 2014 166.12 167.35 167.23 167.21 578,623 -0.02(-0.01%)
Oct 24, 2014 165.32 167.50 164.60 167.23 517,375 +1.92(+1.16%)
Oct 23, 2014 161.41 166.22 160.67 165.31 584,966 +6.04(+3.79%)
Oct 22, 2014 161.00 162.00 158.81 159.27 263,094 -1.38(-0.86%)
Oct 21, 2014 161.19 161.19 158.80 160.65 353,343 +1.71(+1.08%)
Oct 20, 2014 156.47 160.00 155.70 158.94 284,035 +2.86(+1.83%)
Oct 17, 2014 160.49 160.84 155.17 156.08 604,173 -0.51(-0.33%)
Oct 16, 2014 150.00 158.25 148.59 156.59 878,517 +4.37(+2.87%)
Oct 15, 2014 144.77 152.90 144.03 152.22 800,938 +5.15(+3.50%)
Oct 14, 2014 147.38 150.36 143.12 147.07 681,661 +1.63(+1.12%)
Oct 13, 2014 146.88 149.54 141.85 145.44 1,153,892 -0.95(-0.65%)
Oct 10, 2014 149.18 153.00 146.25 146.39 920,949 -3.63(-2.42%)
Oct 09, 2014 154.22 154.67 149.10 150.02 714,990 -4.66(-3.01%)
Oct 08, 2014 150.79 154.91 147.87 154.68 719,944 +3.41(+2.25%)
Oct 07, 2014 153.97 155.00 151.10 151.27 724,842 -3.72(-2.40%)
Oct 06, 2014 159.55 159.55 154.01 154.99 548,307 -3.34(-2.11%)
Oct 03, 2014 157.60 159.05 156.41 158.33 211,259 +2.50(+1.60%)
Oct 02, 2014 153.64 156.66 150.92 155.83 345,247 +1.90(+1.23%)
Oct 01, 2014 156.61 156.61 152.36 153.93 440,089 -2.04(-1.31%)
Sep 30, 2014 159.79 159.80 155.86 155.97 252,522 -3.81(-2.38%)
Sep 29, 2014 157.00 161.47 156.30 159.78 311,050 +1.12(+0.71%)
Sep 26, 2014 157.20 158.83 156.08 158.66 206,316 +2.19(+1.40%)
Sep 25, 2014 158.74 160.01 154.87 156.47 302,777 -2.93(-1.84%)
Sep 24, 2014 155.42 159.58 155.42 159.40 394,216 +5.14(+3.33%)
Sep 23, 2014 154.43 156.75 154.25 154.26 313,784 -1.02(-0.66%)
Sep 22, 2014 157.55 158.00 153.24 155.28 603,896 -2.99(-1.89%)
Sep 19, 2014 160.10 160.63 156.31 158.27 475,194 -1.67(-1.04%)
Sep 18, 2014 160.76 160.76 158.79 159.94 194,026 +0.15(+0.09%)
Sep 17, 2014 158.40 161.16 158.38 159.79 380,139 +2.03(+1.29%)
Sep 16, 2014 155.92 157.88 155.00 157.76 336,922 +0.85(+0.54%)
Sep 15, 2014 160.44 160.44 154.86 156.91 595,609 -3.63(-2.26%)
Sep 12, 2014 162.47 162.90 159.46 160.54 236,547 -2.19(-1.35%)
Sep 11, 2014 161.17 162.74 159.70 162.73 196,226 +0.47(+0.29%)
Sep 10, 2014 157.23 162.26 157.12 162.26 337,175 +5.13(+3.26%)
Sep 09, 2014 159.79 159.90 156.71 157.13 236,365 -2.82(-1.76%)
Sep 08, 2014 157.33 160.02 157.00 159.95 167,552 +2.12(+1.34%)
Sep 05, 2014 159.04 159.10 155.12 157.83 329,039 -1.19(-0.75%)
Sep 04, 2014 161.45 162.36 158.37 159.02 246,091 -2.28(-1.41%)
Sep 03, 2014 162.50 163.14 160.89 161.30 243,597 +0.70(+0.44%)
Sep 02, 2014 162.53 163.01 159.86 160.60 276,837 -1.35(-0.83%)
Aug 29, 2014 160.06 161.95 161.95 161.95 344,400 +2.11(+1.32%)
Aug 28, 2014 161.15 163.00 159.71 159.84 242,194 -2.33(-1.44%)
Aug 27, 2014 163.17 163.91 161.48 162.17 314,688 -0.72(-0.44%)
Aug 26, 2014 159.00 163.25 159.00 162.89 467,593 +4.27(+2.69%)
Aug 25, 2014 156.01 159.78 155.75 158.62 337,360 +4.99(+3.25%)
Aug 22, 2014 151.99 154.00 151.08 153.63 115,324 +1.46(+0.96%)
Aug 21, 2014 155.39 155.41 151.78 152.17 197,709 -2.90(-1.87%)
Aug 20, 2014 155.92 156.54 154.09 155.07 287,994 -1.45(-0.93%)
Aug 19, 2014 157.71 158.05 155.24 156.52 209,843 -0.48(-0.31%)
Aug 18, 2014 157.13 157.95 156.09 157.00 310,976 +1.65(+1.06%)
Aug 15, 2014 156.47 156.76 153.14 155.35 206,612 +0.15(+0.10%)
Aug 14, 2014 153.70 155.49 153.41 155.20 219,497 +1.50(+0.98%)
Aug 13, 2014 151.15 153.98 150.44 153.70 329,648 +3.33(+2.21%)
Aug 12, 2014 152.28 152.28 149.94 150.37 367,791 -1.48(-0.97%)
Aug 11, 2014 150.67 153.04 149.69 151.85 225,791 +2.58(+1.73%)
Aug 08, 2014 145.96 149.60 145.63 149.27 253,968 +3.31(+2.27%)
Aug 07, 2014 148.84 149.36 145.29 145.96 175,247 -2.10(-1.42%)
Aug 06, 2014 146.88 149.52 146.17 148.06 179,693 +0.38(+0.26%)
Aug 05, 2014 146.06 148.82 144.50 147.68 226,139 +1.04(+0.71%)
Aug 04, 2014 144.73 147.21 144.11 146.64 484,668 +1.59(+1.10%)
Aug 01, 2014 146.15 148.05 142.70 145.05 490,050 -1.15(-0.79%)
Jul 31, 2014 149.24 149.28 145.37 146.20 311,027 -4.83(-3.20%)
Jul 30, 2014 150.50 152.97 149.93 151.03 327,176 +2.15(+1.44%)
Jul 29, 2014 144.34 148.95 144.34 148.88 345,307 +4.73(+3.28%)
Jul 28, 2014 146.52 146.52 142.47 144.15 385,823 -2.37(-1.62%)
Jul 25, 2014 147.49 147.81 145.22 146.52 186,072 -2.07(-1.39%)
Jul 24, 2014 151.14 151.14 147.58 148.59 502,984 -1.68(-1.12%)
Jul 23, 2014 148.20 150.99 147.64 150.27 956,236 +9.65(+6.86%)
Jul 22, 2014 140.42 142.31 140.05 140.62 348,292 +0.96(+0.69%)
Jul 21, 2014 139.24 140.22 137.00 139.66 422,560 +0.57(+0.41%)
Jul 18, 2014 135.43 139.50 134.66 139.09 688,092 +4.47(+3.32%)
Jul 17, 2014 139.00 140.35 133.95 134.62 1,262,656 -5.05(-3.62%)
Jul 16, 2014 142.56 143.11 139.32 139.67 641,995 -2.09(-1.47%)
Jul 15, 2014 147.83 148.07 141.01 141.76 1,282,213 -5.69(-3.86%)
Jul 14, 2014 148.87 149.10 146.63 147.45 164,587 +0.37(+0.25%)
Jul 11, 2014 145.64 147.80 144.94 147.08 302,548 +1.42(+0.97%)
Jul 10, 2014 144.02 147.50 142.38 145.66 438,204 -1.67(-1.13%)
Jul 09, 2014 146.49 148.21 143.46 147.33 476,179 +1.31(+0.90%)
Jul 08, 2014 151.32 151.73 144.47 146.02 958,977 -5.72(-3.77%)
Jul 07, 2014 156.87 156.87 151.37 151.74 605,699 -5.15(-3.28%)
Jul 03, 2014 157.27 156.89 156.89 156.89 287,700 +0.14(+0.09%)
Jul 02, 2014 157.34 158.19 156.43 156.75 372,766 +0.07(+0.04%)
Jul 01, 2014 154.20 157.09 154.20 156.68 688,752 +2.69(+1.75%)
Jun 30, 2014 153.40 155.24 152.96 153.99 287,509 +0.52(+0.34%)
Jun 27, 2014 151.86 153.50 150.93 153.47 331,522 +1.14(+0.75%)
Jun 26, 2014 152.60 152.87 150.25 152.33 580,710 -0.08(-0.05%)
Jun 25, 2014 151.21 153.40 150.39 152.41 427,521 +0.37(+0.24%)
Jun 24, 2014 153.45 155.77 150.92 152.04 877,429 -0.44(-0.29%)
Jun 23, 2014 153.68 154.68 151.93 152.48 803,620 -0.94(-0.61%)
Jun 20, 2014 152.89 153.66 151.59 153.42 411,614 +0.10(+0.07%)
Jun 19, 2014 153.32 153.80 151.36 153.32 284,297 +0.29(+0.19%)
Jun 18, 2014 152.02 153.19 150.66 153.03 414,730 +1.73(+1.14%)
Jun 17, 2014 150.97 152.08 149.34 151.30 495,661 +0.31(+0.21%)
Jun 16, 2014 148.80 151.27 148.71 150.99 341,259 +2.77(+1.87%)
Jun 13, 2014 149.03 149.03 145.73 148.22 607,452 -0.58(-0.39%)
Jun 12, 2014 149.19 150.50 147.60 148.80 338,951 -0.02(-0.01%)
Jun 11, 2014 148.92 150.77 147.44 148.82 544,626 -1.16(-0.77%)
Jun 10, 2014 147.69 150.02 146.60 149.98 860,474 +12.21(+8.86%)
Jun 06, 2014 136.71 137.81 135.61 137.77 417,617 +1.45(+1.06%)
Jun 05, 2014 134.09 137.48 133.44 136.32 485,965 +2.80(+2.10%)
Jun 04, 2014 131.05 133.72 129.78 133.52 252,788 +2.59(+1.98%)
Jun 03, 2014 130.05 131.02 128.50 130.93 455,093 +0.29(+0.22%)
Jun 02, 2014 132.86 133.27 129.19 130.64 627,467 -1.66(-1.25%)
May 30, 2014 133.38 134.74 131.22 132.30 1,082,598 -1.41(-1.05%)
May 29, 2014 133.45 134.58 133.30 133.71 200,681 +0.82(+0.62%)
May 28, 2014 133.42 134.15 132.29 132.89 477,671 -0.43(-0.32%)
May 27, 2014 130.14 133.45 130.14 133.32 531,623 +4.55(+3.53%)
May 23, 2014 128.88 128.77 128.77 128.77 1,441,200 +0.72(+0.56%)
May 22, 2014 124.91 129.21 124.91 128.05 266,292 +3.37(+2.70%)
May 21, 2014 125.03 127.13 123.74 124.68 316,565 -0.11(-0.09%)
May 20, 2014 127.02 127.39 123.98 124.79 358,334 -2.66(-2.09%)
May 19, 2014 124.31 127.56 124.00 127.45 498,847 +2.72(+2.18%)
May 16, 2014 125.70 125.79 122.49 124.73 451,044 -0.87(-0.69%)
May 15, 2014 126.50 127.48 122.97 125.60 745,022 -1.81(-1.42%)
May 14, 2014 126.84 129.67 125.54 127.41 476,833 +0.16(+0.13%)
May 13, 2014 129.10 130.41 127.24 127.25 458,845 -1.23(-0.96%)
May 12, 2014 125.68 129.04 125.05 128.48 602,124 +4.30(+3.46%)
May 09, 2014 120.80 124.32 119.00 124.18 902,087 +3.38(+2.80%)
May 08, 2014 124.36 126.99 120.39 120.80 1,277,362 -4.40(-3.51%)
May 07, 2014 126.94 127.23 121.64 125.20 527,632 -1.73(-1.36%)
May 06, 2014 129.89 130.70 126.70 126.93 282,995 -3.42(-2.62%)
May 05, 2014 126.61 130.42 125.37 130.35 294,012 +2.40(+1.88%)
May 02, 2014 130.27 130.31 126.94 127.95 580,539 -2.41(-1.85%)
May 01, 2014 129.50 132.49 126.53 130.36 879,070 +1.63(+1.27%)
Apr 30, 2014 127.60 128.87 124.67 128.73 720,910 +0.48(+0.37%)
Apr 29, 2014 124.42 129.42 123.58 128.25 1,133,044 +4.70(+3.80%)
Apr 28, 2014 124.91 127.37 119.26 123.55 1,325,237 -0.82(-0.66%)
Apr 25, 2014 127.69 128.70 123.72 124.37 1,024,846 -5.07(-3.92%)
Apr 24, 2014 131.66 131.96 125.33 129.44 932,119 -0.93(-0.71%)
Apr 23, 2014 134.35 134.35 129.60 130.37 789,342 -3.72(-2.77%)
Apr 22, 2014 129.75 135.11 129.52 134.09 966,335 +5.62(+4.37%)
Apr 21, 2014 126.13 128.68 124.71 128.47 947,370 +3.08(+2.46%)
Apr 17, 2014 126.00 125.39 125.39 125.39 2,577,000 -0.85(-0.67%)
Apr 16, 2014 124.51 126.80 122.40 126.24 1,188,215 +3.55(+2.89%)
Apr 15, 2014 123.10 125.28 115.31 122.69 1,876,881 +0.22(+0.18%)
Apr 14, 2014 126.56 127.86 119.06 122.47 1,398,463 -2.13(-1.71%)
Apr 11, 2014 128.01 131.20 123.85 124.60 1,377,413 -5.19(-4.00%)
Apr 10, 2014 138.67 139.22 128.38 129.79 1,532,994 -8.96(-6.46%)
Apr 09, 2014 135.07 138.93 134.11 138.75 706,255 +5.13(+3.84%)
Apr 08, 2014 134.17 135.66 130.25 133.62 1,174,760 +0.40(+0.30%)
Apr 07, 2014 131.62 136.50 129.76 133.22 1,501,381 -0.24(-0.18%)
Apr 04, 2014 140.00 140.49 130.84 133.46 2,268,894 -5.72(-4.11%)
Apr 03, 2014 144.79 144.94 137.59 139.18 951,897 -5.23(-3.62%)
Apr 02, 2014 147.31 147.99 142.83 144.41 1,120,676 -1.06(-0.73%)
Apr 01, 2014 143.77 147.18 142.83 145.47 924,949 +2.99(+2.10%)
Mar 31, 2014 138.48 142.61 138.17 142.48 822,963 +4.77(+3.46%)
Mar 28, 2014 143.59 144.15 136.47 137.71 1,319,007 -5.17(-3.62%)
Mar 27, 2014 141.45 143.88 137.23 142.88 1,211,097 +1.28(+0.90%)
Mar 26, 2014 146.48 148.38 141.41 141.60 1,202,223 -4.68(-3.20%)
Mar 25, 2014 148.21 150.69 143.06 146.28 1,211,225 -0.72(-0.49%)
Mar 24, 2014 153.17 153.90 142.63 147.00 1,590,293 -6.15(-4.02%)
Mar 21, 2014 160.98 161.48 152.39 153.15 1,554,146 -7.02(-4.38%)
Mar 20, 2014 161.41 162.54 159.64 160.17 395,185 -1.99(-1.23%)
Mar 19, 2014 163.55 164.25 160.80 162.16 379,157 -0.69(-0.42%)
Mar 18, 2014 158.16 163.00 157.44 162.85 404,216 +5.59(+3.55%)
Mar 17, 2014 160.13 161.02 156.65 157.26 451,524 -1.00(-0.63%)
Mar 14, 2014 157.63 159.55 155.75 158.26 979,973 +0.64(+0.41%)
Mar 13, 2014 161.69 162.59 155.92 157.62 640,685 -3.03(-1.89%)
Mar 12, 2014 157.69 161.32 156.90 160.65 444,582 +0.83(+0.52%)
Mar 11, 2014 161.71 164.36 159.07 159.82 433,564 -1.63(-1.01%)
Mar 10, 2014 160.87 161.66 157.71 161.45 637,331 +0.60(+0.37%)
Mar 07, 2014 163.17 163.22 157.09 160.85 1,316,271 -0.76(-0.47%)
Mar 06, 2014 168.43 168.43 161.20 161.61 709,150 -5.24(-3.14%)
Mar 05, 2014 168.06 168.06 166.18 166.85 489,443 -0.60(-0.36%)
Mar 04, 2014 166.35 168.50 166.35 167.45 439,795 +4.14(+2.54%)
Mar 03, 2014 161.09 163.78 159.49 163.31 730,528 -0.41(-0.25%)
Feb 28, 2014 171.00 171.32 160.69 163.72 1,283,619 -6.94(-4.07%)
Feb 27, 2014 169.85 171.30 167.10 170.66 249,395 +0.65(+0.38%)
Feb 26, 2014 171.23 172.52 168.87 170.01 459,719 -0.49(-0.29%)
Feb 25, 2014 169.87 171.87 168.04 170.50 477,934 +3.99(+2.40%)
Feb 24, 2014 165.54 167.92 164.39 166.51 463,490 +2.12(+1.29%)
Feb 21, 2014 162.39 165.95 161.67 164.39 684,774 +3.34(+2.07%)
Feb 20, 2014 157.32 161.49 156.24 161.05 372,463 +4.18(+2.66%)
Feb 19, 2014 159.95 160.08 156.60 156.87 370,003 -2.63(-1.65%)
Feb 18, 2014 156.99 159.58 156.40 159.50 338,620 +4.04(+2.60%)
Feb 14, 2014 158.69 155.46 155.46 155.46 2,177,700 -2.72(-1.72%)
Feb 13, 2014 155.00 158.26 154.25 158.18 266,622 +1.79(+1.14%)
Feb 12, 2014 157.01 157.97 155.81 156.39 278,954 +0.37(+0.24%)
Feb 11, 2014 155.07 156.60 153.28 156.02 413,574 +2.17(+1.41%)
Feb 10, 2014 150.31 154.12 150.31 153.85 383,578 +4.25(+2.84%)
Feb 07, 2014 142.73 149.99 142.46 149.60 352,046 +8.00(+5.65%)
Feb 06, 2014 143.51 143.52 141.00 141.60 239,021 -0.93(-0.65%)
Feb 05, 2014 145.52 145.78 139.11 142.53 332,094 -2.83(-1.95%)
Feb 04, 2014 144.15 146.83 143.84 145.36 305,627 +2.02(+1.41%)
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.