Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.83 18.23 17.30 18.09 446,127 +0.21(+1.15%)
Jan 30, 2008 18.07 18.30 17.88 17.88 305,179 -0.35(-1.89%)
Jan 29, 2008 18.23 18.36 18.10 18.23 343,890 +0.08(+0.43%)
Jan 28, 2008 17.87 18.17 17.83 18.15 445,297 +0.31(+1.72%)
Jan 25, 2008 18.48 18.48 17.84 17.84 331,807 -0.37(-2.02%)
Jan 24, 2008 18.45 18.57 18.13 18.21 141,273 -0.18(-0.97%)
Jan 23, 2008 18.23 18.41 17.54 18.39 1,084,980 -0.28(-1.49%)
Jan 22, 2008 18.37 19.09 14.53 18.67 935,939 -0.46(-2.38%)
Jan 21, 2008 19.66 19.66 18.99 19.12 0 +0.00(+0.00%)
Jan 18, 2008 19.66 19.66 18.99 19.12 1,318,345 -0.41(-2.08%)
Jan 17, 2008 19.68 19.78 19.46 19.53 323,991 -0.03(-0.17%)
Jan 16, 2008 19.33 19.76 19.33 19.56 474,943 +0.15(+0.75%)
Jan 15, 2008 19.55 19.63 19.30 19.42 311,824 -0.38(-1.92%)
Jan 14, 2008 19.93 19.93 19.68 19.80 165,129 +0.01(+0.05%)
Jan 11, 2008 19.67 19.92 19.65 19.79 342,341 +0.08(+0.41%)
Jan 10, 2008 19.17 19.83 19.17 19.71 877,385 +0.40(+2.09%)
Jan 09, 2008 19.31 19.40 19.07 19.30 340,017 +0.09(+0.47%)
Jan 08, 2008 19.31 19.66 19.20 19.21 745,405 +0.10(+0.51%)
Jan 07, 2008 19.15 19.19 18.90 19.11 296,179 +0.09(+0.49%)
Jan 04, 2008 19.05 19.25 18.90 19.02 593,598 -0.20(-1.02%)
Jan 03, 2008 19.20 19.33 19.09 19.22 374,623 +0.06(+0.34%)
Jan 02, 2008 19.03 19.39 19.03 19.15 299,587 -0.01(-0.03%)
Jan 01, 2008 19.28 19.36 19.15 19.16 283,260 +0.00(+0.00%)
Dec 31, 2007 19.28 19.36 19.15 19.16 283,260 -0.25(-1.31%)
Dec 28, 2007 19.60 19.60 19.29 19.42 296,179 -0.11(-0.58%)
Dec 27, 2007 19.94 19.94 19.53 19.53 188,984 -0.41(-2.06%)
Dec 26, 2007 19.78 20.00 19.78 19.94 390,671 +0.05(+0.23%)
Dec 24, 2007 20.00 20.00 19.74 19.89 275,685 +0.08(+0.39%)
Dec 21, 2007 19.91 19.91 19.67 19.82 939,657 +0.25(+1.30%)
Dec 20, 2007 19.30 19.56 19.11 19.56 248,778 +0.32(+1.68%)
Dec 19, 2007 19.16 19.26 19.04 19.24 288,598 +0.13(+0.68%)
Dec 18, 2007 19.07 19.18 18.83 19.11 678,238 +0.12(+0.61%)
Dec 17, 2007 19.31 19.31 18.99 18.99 521,114 -0.44(-2.28%)
Dec 14, 2007 19.46 19.73 19.41 19.43 612,496 -0.09(-0.48%)
Dec 13, 2007 19.33 19.57 19.14 19.53 938,727 -0.06(-0.30%)
Dec 12, 2007 20.11 20.11 19.42 19.59 127,378 +0.06(+0.33%)
Dec 11, 2007 20.07 20.07 19.50 19.52 353,339 -0.54(-2.69%)
Dec 10, 2007 20.06 20.13 19.87 20.06 366,766 +0.05(+0.23%)
Dec 07, 2007 20.10 20.10 19.91 20.02 476,855 -0.08(-0.39%)
Dec 06, 2007 19.61 20.09 19.52 20.09 747,930 +0.55(+2.79%)
Dec 05, 2007 19.46 19.59 19.34 19.55 484,024 +0.35(+1.80%)
Dec 04, 2007 19.45 19.45 19.20 19.20 174,578 -0.21(-1.10%)
Dec 03, 2007 19.41 19.59 19.41 19.42 164,664 -0.18(-0.93%)
Nov 30, 2007 19.69 19.85 19.53 19.60 1,942,360 -0.01(-0.06%)
Nov 29, 2007 19.53 19.67 19.52 19.61 433,425 +0.23(+1.20%)
Nov 28, 2007 19.32 19.51 19.24 19.38 1,558,969 +0.31(+1.62%)
Nov 27, 2007 18.93 19.10 18.74 19.07 1,085,485 +0.35(+1.88%)
Nov 26, 2007 19.03 19.04 18.71 18.71 614,095 -0.17(-0.92%)
Nov 23, 2007 18.81 18.98 18.66 18.89 22,191 +0.21(+1.14%)
Nov 21, 2007 18.72 18.83 18.48 18.68 443,029 -0.18(-0.94%)
Nov 20, 2007 18.96 19.12 18.54 18.85 551,463 -0.05(-0.29%)
Nov 19, 2007 19.31 19.31 18.81 18.91 1,360,690 -0.20(-1.03%)
Nov 16, 2007 19.10 19.18 18.88 19.11 2,940,727 +0.06(+0.31%)
Nov 15, 2007 19.30 19.41 18.96 19.05 247,539 -0.15(-0.77%)
Nov 14, 2007 19.28 19.34 19.18 19.20 65,726 -0.00(-0.02%)
Nov 13, 2007 18.88 19.21 18.88 19.20 110,020 +0.34(+1.81%)
Nov 12, 2007 19.04 19.21 18.82 18.86 312,444 -0.03(-0.17%)
Nov 09, 2007 19.08 19.13 18.88 18.89 109,982 -0.32(-1.68%)
Nov 08, 2007 19.23 19.33 18.83 19.21 964,194 -0.03(-0.14%)
Nov 07, 2007 19.51 19.52 19.14 19.24 241,652 -0.34(-1.73%)
Nov 06, 2007 19.40 19.58 19.31 19.58 364,337 +0.11(+0.55%)
Nov 05, 2007 19.61 19.62 19.31 19.47 287,002 -0.15(-0.77%)
Nov 02, 2007 19.51 19.72 19.28 19.62 230,499 +0.26(+1.33%)
Nov 01, 2007 19.59 19.59 19.32 19.36 186,816 -0.20(-1.01%)
Oct 31, 2007 19.34 19.58 19.25 19.56 662,685 +0.17(+0.87%)
Oct 30, 2007 19.44 19.47 19.33 19.39 183,098 -0.08(-0.43%)
Oct 29, 2007 19.53 19.54 19.33 19.48 168,847 -0.02(-0.08%)
Oct 26, 2007 19.51 19.54 19.30 19.49 340,792 +0.34(+1.79%)
Oct 25, 2007 19.24 19.28 19.00 19.15 384,475 -0.02(-0.12%)
Oct 24, 2007 19.20 19.25 18.86 19.17 500,035 -0.09(-0.49%)
Oct 23, 2007 19.09 19.27 18.98 19.27 315,697 +0.27(+1.41%)
Oct 22, 2007 18.64 19.06 18.60 19.00 191,463 +0.06(+0.31%)
Oct 19, 2007 19.30 19.30 18.91 18.94 184,647 -0.40(-2.09%)
Oct 18, 2007 19.33 19.53 19.27 19.34 724,958 -0.15(-0.76%)
Oct 17, 2007 19.55 19.55 19.21 19.49 284,406 +0.10(+0.52%)
Oct 16, 2007 19.48 19.52 19.31 19.39 399,036 -0.08(-0.41%)
Oct 15, 2007 19.79 19.79 19.37 19.47 328,089 +0.07(+0.38%)
Oct 12, 2007 19.42 19.55 19.35 19.40 180,310 +0.12(+0.60%)
Oct 11, 2007 19.63 19.70 19.20 19.28 97,280 -0.25(-1.26%)
Oct 10, 2007 19.40 19.54 19.33 19.53 303,305 +0.09(+0.48%)
Oct 09, 2007 19.50 19.52 19.35 19.43 74,664 -0.01(-0.05%)
Oct 08, 2007 19.48 19.48 19.34 19.44 65,370 +0.00(+0.00%)
Oct 05, 2007 19.28 19.51 19.17 19.44 238,864 +0.29(+1.53%)
Oct 04, 2007 19.19 19.29 19.14 19.15 173,494 -0.07(-0.39%)
Oct 03, 2007 19.05 19.31 19.04 19.22 74,044 +0.33(+1.72%)
Oct 02, 2007 19.05 19.08 18.90 18.90 171,635 -0.06(-0.34%)
Oct 01, 2007 18.74 18.96 18.74 18.96 3,042,345 +0.23(+1.21%)
Sep 28, 2007 18.78 18.87 18.62 18.74 136,316 -0.04(-0.21%)
Sep 27, 2007 18.85 18.86 18.70 18.78 94,182 -0.06(-0.34%)
Sep 26, 2007 18.68 18.89 18.68 18.84 245,060 +0.21(+1.14%)
Sep 25, 2007 18.58 18.65 18.52 18.63 275,422 +0.00(+0.02%)
Sep 24, 2007 18.55 18.64 18.42 18.62 305,473 +0.11(+0.59%)
Sep 21, 2007 18.56 18.66 18.51 18.51 512,117 +0.08(+0.42%)
Sep 20, 2007 18.56 18.61 18.38 18.44 399,966 -0.11(-0.57%)
Sep 19, 2007 18.63 18.67 18.49 18.54 603,821 -0.01(-0.03%)
Sep 18, 2007 18.14 18.72 18.09 18.55 396,248 +0.51(+2.81%)
Sep 17, 2007 18.24 18.24 17.95 18.04 173,494 -0.19(-1.03%)
Sep 14, 2007 18.09 18.25 18.09 18.23 280,998 -0.05(-0.28%)
Sep 13, 2007 18.45 18.45 18.23 18.28 347,608 -0.10(-0.56%)
Sep 12, 2007 18.40 18.56 18.36 18.39 356,592 -0.07(-0.37%)
Sep 11, 2007 18.45 18.48 18.37 18.45 205,094 +0.24(+1.33%)
Sep 10, 2007 18.37 18.37 18.00 18.21 250,637 -0.09(-0.48%)
Sep 07, 2007 18.18 18.30 18.09 18.30 819,760 -0.20(-1.06%)
Sep 06, 2007 18.47 18.73 18.45 18.50 408,640 +0.07(+0.39%)
Sep 05, 2007 18.20 18.54 18.20 18.42 453,873 +0.02(+0.12%)
Sep 04, 2007 17.98 18.43 17.98 18.40 296,799 +0.43(+2.39%)
Aug 31, 2007 17.91 18.04 17.75 17.97 3,093,154 +0.28(+1.61%)
Aug 30, 2007 17.45 17.79 17.45 17.69 37,487 +0.10(+0.55%)
Aug 29, 2007 17.33 17.60 17.28 17.59 309,191 +0.23(+1.32%)
Aug 28, 2007 17.52 17.53 17.28 17.36 197,349 -0.25(-1.43%)
Aug 27, 2007 17.68 17.73 17.57 17.61 300,826 -0.03(-0.18%)
Aug 24, 2007 17.55 17.65 17.45 17.65 482,995 +0.14(+0.79%)
Aug 23, 2007 17.61 17.65 17.46 17.51 200,137 -0.02(-0.09%)
Aug 22, 2007 17.69 17.69 17.45 17.52 669,192 -0.01(-0.06%)
Aug 21, 2007 17.38 17.54 17.38 17.53 59,793 +0.11(+0.61%)
Aug 20, 2007 17.27 17.43 17.17 17.43 74,974 +0.14(+0.83%)
Aug 17, 2007 17.22 17.33 16.96 17.28 208,193 +0.24(+1.42%)
Aug 16, 2007 16.77 17.04 16.59 17.04 280,688 +0.05(+0.28%)
Aug 15, 2007 16.99 17.40 16.95 16.99 105,335 -0.05(-0.28%)
Aug 14, 2007 17.11 17.21 16.95 17.04 35,318 +0.00(+0.00%)
Aug 13, 2007 17.14 17.19 16.98 17.04 87,056 -0.01(-0.06%)
Aug 10, 2007 17.08 17.28 16.94 17.05 1,013,701 -0.46(-2.65%)
Aug 09, 2007 17.45 17.84 17.45 17.52 254,664 -0.15(-0.82%)
Aug 08, 2007 17.49 17.81 17.44 17.66 265,817 +0.40(+2.34%)
Aug 07, 2007 16.77 17.30 16.77 17.26 291,222 +0.75(+4.52%)
Aug 06, 2007 16.47 16.51 16.35 16.51 184,027 -0.02(-0.10%)
Aug 03, 2007 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Aug 02, 2007 16.42 16.56 16.28 16.53 651,222 +0.43(+2.67%)
Aug 01, 2007 16.05 16.27 15.95 16.10 668,262 -0.14(-0.85%)
Jul 31, 2007 16.57 16.63 16.24 16.24 351,015 -0.19(-1.16%)
Jul 30, 2007 16.49 16.53 16.31 16.43 372,702 +0.04(+0.24%)
Jul 27, 2007 16.62 16.76 16.39 16.39 296,179 -0.35(-2.06%)
Jul 26, 2007 16.68 16.88 16.60 16.74 470,912 -0.15(-0.86%)
Jul 25, 2007 16.83 16.91 16.62 16.88 594,837 +0.26(+1.55%)
Jul 24, 2007 16.64 16.85 16.60 16.62 315,077 -0.14(-0.85%)
Jul 23, 2007 16.77 16.79 16.69 16.77 88,605 -0.03(-0.15%)
Jul 20, 2007 17.03 17.03 16.72 16.79 293,081 -0.33(-1.94%)
Jul 19, 2007 17.11 17.12 16.99 17.12 252,805 +0.18(+1.05%)
Jul 18, 2007 16.81 16.95 16.70 16.95 350,396 +0.03(+0.15%)
Jul 17, 2007 17.02 17.02 16.88 16.92 80,860 -0.03(-0.15%)
Jul 16, 2007 17.13 17.13 16.92 16.95 446,127 -0.25(-1.43%)
Jul 13, 2007 16.98 17.19 16.98 17.19 358,761 +0.14(+0.81%)
Jul 12, 2007 16.88 17.05 16.86 17.05 429,088 +0.13(+0.78%)
Jul 11, 2007 16.83 16.92 16.72 16.92 153,046 +0.10(+0.61%)
Jul 10, 2007 16.77 16.87 16.73 16.82 469,673 -0.10(-0.57%)
Jul 09, 2007 16.80 16.91 16.79 16.91 141,893 +0.10(+0.58%)
Jul 06, 2007 16.77 16.82 16.65 16.82 399,966 +0.03(+0.15%)
Jul 05, 2007 16.73 16.80 16.67 16.79 466,265 +0.03(+0.17%)
Jul 03, 2007 16.74 16.77 16.71 16.76 53,287 +0.08(+0.48%)
Jul 02, 2007 16.55 16.68 16.54 16.68 112,771 +0.26(+1.59%)
Jun 29, 2007 16.61 16.65 16.36 16.42 241,962 -0.20(-1.18%)
Jun 28, 2007 16.60 16.67 16.58 16.62 698,933 +0.06(+0.35%)
Jun 27, 2007 16.06 16.56 16.05 16.56 236,695 +0.48(+2.99%)
Jun 26, 2007 16.25 16.25 16.05 16.08 345,749 -0.07(-0.42%)
Jun 25, 2007 16.33 16.41 16.09 16.15 501,584 -0.19(-1.15%)
Jun 22, 2007 16.53 16.54 16.29 16.33 525,749 -0.26(-1.56%)
Jun 21, 2007 16.62 16.63 16.50 16.59 303,614 -0.00(-0.02%)
Jun 20, 2007 16.98 16.98 16.59 16.59 257,762 -0.30(-1.80%)
Jun 19, 2007 16.95 16.96 16.87 16.90 75,903 -0.06(-0.34%)
Jun 18, 2007 17.17 17.17 16.92 16.96 174,733 -0.28(-1.63%)
Jun 15, 2007 16.98 17.24 16.98 17.24 188,365 +0.24(+1.42%)
Jun 14, 2007 16.97 17.06 16.93 16.99 116,488 +0.13(+0.77%)
Jun 13, 2007 16.73 16.89 16.66 16.87 237,934 +0.24(+1.46%)
Jun 12, 2007 16.85 16.85 16.62 16.62 413,907 -0.30(-1.77%)
Jun 11, 2007 16.84 17.01 16.84 16.92 40,895 +0.07(+0.44%)
Jun 08, 2007 16.70 16.89 16.68 16.85 92,633 +0.13(+0.77%)
Jun 07, 2007 17.22 17.22 16.72 16.72 509,949 -0.48(-2.78%)
Jun 06, 2007 17.36 17.36 17.20 17.20 79,931 -0.24(-1.35%)
Jun 05, 2007 17.48 17.50 17.38 17.43 338,313 -0.06(-0.33%)
Jun 04, 2007 17.56 17.57 17.37 17.49 142,822 +0.01(+0.07%)
Jun 01, 2007 17.37 17.50 17.37 17.48 4,144,653 +0.13(+0.74%)
May 31, 2007 17.43 17.43 17.32 17.35 431,566 -0.06(-0.33%)
May 30, 2007 17.36 17.41 17.28 17.41 340,482 -0.01(-0.04%)
May 29, 2007 17.29 17.44 17.29 17.41 28,502 +0.12(+0.71%)
May 25, 2007 17.23 17.30 17.19 17.29 17,969 +0.06(+0.38%)
May 24, 2007 17.52 17.54 17.18 17.23 42,753 -0.24(-1.35%)
May 23, 2007 17.57 17.68 17.46 17.46 39,346 -0.06(-0.33%)
May 22, 2007 17.35 17.61 17.35 17.52 182,478 +0.18(+1.04%)
May 21, 2007 17.21 17.45 17.21 17.34 173,804 +0.11(+0.64%)
May 18, 2007 17.09 17.26 17.05 17.23 155,215 +0.13(+0.74%)
May 17, 2007 17.23 17.23 17.05 17.10 63,201 -0.10(-0.60%)
May 16, 2007 17.11 17.23 17.05 17.21 102,237 +0.10(+0.60%)
May 15, 2007 17.16 17.35 17.08 17.10 157,693 -0.07(-0.41%)
May 14, 2007 17.31 17.32 17.16 17.18 144,681 -0.09(-0.52%)
May 11, 2007 16.95 17.27 16.95 17.27 469,363 +0.31(+1.85%)
May 10, 2007 17.24 17.24 16.94 16.95 324,372 -0.38(-2.17%)
May 09, 2007 17.24 17.33 17.20 17.33 45,852 +0.01(+0.05%)
May 08, 2007 17.27 17.33 17.18 17.32 350,706 -0.03(-0.17%)
May 07, 2007 17.41 17.42 17.35 17.35 39,346 -0.02(-0.11%)
May 04, 2007 17.39 17.42 17.30 17.37 46,161 +0.00(+0.02%)
May 03, 2007 17.45 17.45 17.36 17.37 67,538 -0.05(-0.32%)
May 02, 2007 17.18 17.44 17.15 17.42 3,591,640 +0.33(+1.91%)
May 01, 2007 17.01 17.09 16.80 17.09 71,256 +0.13(+0.78%)
Apr 30, 2007 17.28 17.29 16.96 16.96 285,645 -0.31(-1.78%)
Apr 27, 2007 17.32 17.32 17.22 17.27 45,852 -0.11(-0.61%)
Apr 26, 2007 17.25 17.38 17.16 17.38 24,475 +0.18(+1.07%)
Apr 25, 2007 17.16 17.22 17.06 17.19 28,502 +0.09(+0.51%)
Apr 24, 2007 17.20 17.20 17.03 17.10 50,809 -0.03(-0.19%)
Apr 23, 2007 17.04 17.19 17.01 17.14 101,927 +0.37(+2.21%)
Apr 20, 2007 16.78 16.82 16.69 16.77 23,235 +0.17(+1.03%)
Apr 19, 2007 16.51 16.71 16.48 16.59 132,289 -0.02(-0.14%)
Apr 18, 2007 16.62 16.62 16.59 16.62 5,576 +0.00(+0.00%)
Apr 17, 2007 16.66 16.66 16.57 16.62 152,117 -0.04(-0.25%)
Apr 16, 2007 16.58 16.66 16.56 16.66 83,958 +0.15(+0.90%)
Apr 13, 2007 16.43 16.51 16.38 16.51 25,714 +0.12(+0.75%)
Apr 12, 2007 16.10 16.39 16.05 16.39 62,272 +0.36(+2.26%)
Apr 11, 2007 16.04 16.04 15.90 16.03 23,545 -0.09(-0.56%)
Apr 10, 2007 16.18 16.30 16.12 16.12 88,605 -0.05(-0.32%)
Apr 09, 2007 16.15 16.17 16.07 16.17 58,244 +0.05(+0.28%)
Apr 05, 2007 15.91 16.14 15.91 16.12 61,032 +0.25(+1.54%)
Apr 04, 2007 15.88 15.89 15.81 15.88 191,773 +0.08(+0.53%)
Apr 03, 2007 15.74 15.84 15.71 15.79 35,008 +0.15(+0.99%)
Apr 02, 2007 15.72 15.72 15.59 15.64 4,337 +0.06(+0.41%)
Mar 30, 2007 15.65 15.65 15.50 15.57 86,437 +0.15(+0.98%)
Mar 29, 2007 15.49 15.50 15.33 15.42 64,130 -0.01(-0.05%)
Mar 28, 2007 15.41 15.48 15.33 15.43 21,686 -0.02(-0.11%)
Mar 27, 2007 15.53 15.54 15.43 15.45 12,082 -0.00(-0.03%)
Mar 26, 2007 15.52 15.56 15.37 15.45 189,914 +0.00(+0.00%)
Mar 23, 2007 15.48 15.49 15.37 15.45 134,767 +0.07(+0.44%)
Mar 22, 2007 15.40 15.45 15.34 15.38 25,094 +0.02(+0.11%)
Mar 21, 2007 15.06 15.37 15.06 15.37 37,796 +0.31(+2.09%)
Mar 20, 2007 14.97 15.07 14.90 15.05 174,733 +0.11(+0.77%)
Mar 19, 2007 14.91 15.01 14.88 14.94 19,208 +0.09(+0.63%)
Mar 16, 2007 14.85 14.93 14.81 14.84 26,643 -0.09(-0.58%)
Mar 15, 2007 14.92 14.95 14.90 14.93 13,941 +0.04(+0.24%)
Mar 14, 2007 14.80 14.91 14.61 14.90 274,492 +0.06(+0.44%)
Mar 13, 2007 15.12 15.11 14.83 14.83 49,879 -0.29(-1.90%)
Mar 12, 2007 15.07 15.14 15.05 15.12 279,139 +0.12(+0.82%)
Mar 09, 2007 15.13 15.13 14.90 15.00 28,812 +0.02(+0.15%)
Mar 08, 2007 15.07 15.11 14.97 14.97 71,876 +0.06(+0.41%)
Mar 07, 2007 14.92 14.99 14.89 14.91 87,056 -0.06(-0.39%)
Mar 06, 2007 14.91 15.00 14.77 14.97 64,440 +0.18(+1.22%)
Mar 05, 2007 14.64 15.06 14.64 14.79 259,311 -0.13(-0.89%)
Mar 02, 2007 15.23 15.24 14.90 14.92 77,452 -0.38(-2.46%)
Mar 01, 2007 15.11 15.38 15.00 15.30 58,864 -0.25(-1.61%)
Feb 28, 2007 15.53 15.70 15.41 15.55 294,630 +0.02(+0.15%)
Feb 27, 2007 15.92 15.96 15.45 15.53 118,038 -0.65(-3.99%)
Feb 26, 2007 16.24 16.25 16.16 16.17 55,765 -0.04(-0.24%)
Feb 23, 2007 16.18 16.22 16.08 16.21 78,072 -0.02(-0.10%)
Feb 22, 2007 16.22 16.24 16.12 16.23 22,616 +0.06(+0.38%)
Feb 21, 2007 16.16 16.18 16.07 16.16 177,521 -0.05(-0.28%)
Feb 20, 2007 16.04 16.23 15.91 16.21 479,277 +0.13(+0.80%)
Feb 16, 2007 15.99 16.08 15.90 16.08 30,051 +0.15(+0.91%)
Feb 15, 2007 15.98 15.98 15.85 15.94 121,445 -0.07(-0.42%)
Feb 14, 2007 16.03 16.10 16.00 16.00 72,805 +0.03(+0.16%)
Feb 13, 2007 15.97 16.06 15.93 15.98 192,175 +0.15(+0.92%)
Feb 12, 2007 15.59 15.89 15.56 15.83 601,343 +0.39(+2.55%)
Feb 09, 2007 15.62 15.62 15.40 15.44 89,535 -0.15(-0.93%)
Feb 08, 2007 15.48 15.60 15.48 15.58 123,924 +0.10(+0.67%)
Feb 07, 2007 15.41 15.51 15.35 15.48 127,332 +0.12(+0.77%)
Feb 06, 2007 15.40 15.40 15.28 15.36 46,781 -0.02(-0.16%)
Feb 05, 2007 15.49 15.49 15.34 15.39 36,247 -0.07(-0.44%)
Feb 02, 2007 15.50 15.54 15.43 15.45 14,870 -0.06(-0.40%)
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.