Skip to main content

S&P Biotech SPDR (NY: XBI )

94.83 -0.08 (-0.08%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 61.33 64.51 60.98 64.42 11,676,599 +2.56(+4.14%)
Jan 30, 2017 62.45 62.58 61.22 61.86 4,105,190 -1.09(-1.73%)
Jan 27, 2017 62.25 62.99 62.09 62.95 2,838,082 +0.78(+1.26%)
Jan 26, 2017 62.43 63.05 61.77 62.16 4,339,981 -0.15(-0.24%)
Jan 25, 2017 62.46 62.71 61.81 62.31 3,903,875 +0.34(+0.54%)
Jan 24, 2017 62.00 62.22 60.69 61.98 4,901,664 +0.08(+0.13%)
Jan 23, 2017 62.61 62.96 61.51 61.90 4,007,139 -0.78(-1.25%)
Jan 20, 2017 63.23 63.53 62.51 62.68 4,259,661 -0.47(-0.74%)
Jan 19, 2017 63.65 63.85 62.81 63.15 2,347,879 -0.62(-0.97%)
Jan 18, 2017 63.20 63.84 62.96 63.76 3,761,884 +0.80(+1.28%)
Jan 17, 2017 64.00 64.01 62.69 62.96 5,853,089 -1.56(-2.42%)
Jan 13, 2017 64.52 64.52 64.52 0 +0.52(+0.81%)
Jan 12, 2017 62.17 64.41 62.04 64.00 6,554,382 +0.98(+1.56%)
Jan 11, 2017 65.00 65.46 62.30 63.02 15,817,967 -2.24(-3.44%)
Jan 10, 2017 65.32 65.38 63.49 65.26 7,209,209 +0.39(+0.60%)
Jan 09, 2017 64.65 65.19 63.63 64.87 8,825,006 +2.00(+3.17%)
Jan 06, 2017 62.22 63.40 62.22 62.88 7,532,448 +0.87(+1.41%)
Jan 05, 2017 62.08 62.50 61.19 62.01 4,481,644 +0.13(+0.21%)
Jan 04, 2017 59.22 62.04 59.21 61.88 10,378,677 +2.73(+4.61%)
Jan 03, 2017 59.48 59.89 58.22 59.15 7,137,563 +0.40(+0.68%)
Dec 30, 2016 58.75 58.75 58.75 0 -0.47(-0.79%)
Dec 29, 2016 59.73 60.03 58.90 59.22 3,801,241 -0.47(-0.78%)
Dec 28, 2016 60.59 60.67 59.58 59.68 3,756,002 -0.81(-1.35%)
Dec 27, 2016 61.29 61.89 60.47 60.50 3,841,524 -0.58(-0.94%)
Dec 23, 2016 61.07 61.07 61.07 0 +2.04(+3.46%)
Dec 22, 2016 60.19 60.20 58.61 59.03 4,903,406 -0.98(-1.64%)
Dec 21, 2016 61.23 61.42 59.98 60.01 3,372,156 -1.26(-2.06%)
Dec 20, 2016 61.00 61.51 60.82 61.27 2,860,255 +0.71(+1.18%)
Dec 19, 2016 61.37 62.18 60.44 60.56 5,248,134 -0.93(-1.52%)
Dec 16, 2016 61.43 62.23 61.23 61.49 5,438,982 +0.03(+0.05%)
Dec 15, 2016 60.77 61.48 60.28 61.46 4,698,439 +1.03(+1.71%)
Dec 14, 2016 60.21 60.97 59.67 60.43 6,397,455 -0.01(-0.02%)
Dec 13, 2016 60.81 61.14 60.32 60.44 3,867,823 -0.07(-0.11%)
Dec 12, 2016 60.70 60.94 59.97 60.51 5,121,818 -0.91(-1.49%)
Dec 09, 2016 62.26 63.28 61.35 61.42 6,324,492 -0.20(-0.32%)
Dec 08, 2016 60.91 61.71 59.94 61.62 7,879,216 +0.31(+0.50%)
Dec 07, 2016 62.36 62.89 60.19 61.31 13,269,596 -2.57(-4.02%)
Dec 06, 2016 62.95 63.94 62.20 63.88 4,671,532 +1.16(+1.85%)
Dec 05, 2016 61.97 63.25 61.46 62.72 6,712,480 +1.39(+2.26%)
Dec 02, 2016 60.64 62.19 60.13 61.33 9,056,015 +0.66(+1.10%)
Dec 01, 2016 62.61 62.86 60.59 60.67 7,442,519 -1.52(-2.44%)
Nov 30, 2016 64.38 64.44 62.16 62.19 4,831,888 -1.89(-2.94%)
Nov 29, 2016 63.81 64.77 63.19 64.07 4,049,586 +0.22(+0.34%)
Nov 28, 2016 65.53 65.69 63.74 63.85 7,371,557 -2.03(-3.09%)
Nov 25, 2016 65.50 65.97 64.45 65.89 2,882,855 +0.65(+1.00%)
Nov 23, 2016 65.23 65.23 65.23 0 +1.10(+1.72%)
Nov 22, 2016 66.08 66.12 63.81 64.13 7,496,994 -1.72(-2.61%)
Nov 21, 2016 65.55 65.95 65.04 65.85 3,432,166 +0.38(+0.58%)
Nov 18, 2016 66.18 66.53 64.86 65.47 5,165,619 -0.50(-0.75%)
Nov 17, 2016 65.17 65.53 64.39 65.97 7,798,115 +0.96(+1.48%)
Nov 16, 2016 66.62 67.27 64.89 65.00 7,192,427 -2.18(-3.25%)
Nov 15, 2016 67.14 67.41 65.99 67.19 6,895,623 -0.42(-0.62%)
Nov 14, 2016 65.99 67.63 64.87 67.60 11,645,274 +1.91(+2.90%)
Nov 11, 2016 64.54 65.94 64.03 65.70 9,944,118 +0.42(+0.64%)
Nov 10, 2016 65.17 66.39 63.47 65.28 15,402,330 +1.99(+3.15%)
Nov 09, 2016 61.87 64.02 60.81 63.29 28,659,290 +5.94(+10.36%)
Nov 08, 2016 56.36 58.11 56.17 57.34 7,307,825 +0.45(+0.78%)
Nov 07, 2016 55.85 57.10 55.42 56.90 8,279,029 +2.45(+4.50%)
Nov 04, 2016 53.05 54.88 53.04 54.45 9,245,152 +1.55(+2.93%)
Nov 03, 2016 55.19 55.53 52.74 52.90 13,489,527 -2.09(-3.81%)
Nov 02, 2016 56.11 56.19 54.99 54.99 5,860,968 -1.41(-2.50%)
Nov 01, 2016 55.80 56.52 54.98 56.40 6,654,615 +0.68(+1.23%)
Oct 31, 2016 56.47 56.61 55.62 55.72 5,441,900 -0.68(-1.21%)
Oct 28, 2016 56.40 57.28 55.37 56.40 10,369,518 -0.29(-0.51%)
Oct 27, 2016 58.18 58.53 56.63 56.69 6,295,065 -0.85(-1.48%)
Oct 26, 2016 58.21 58.68 57.16 57.54 6,442,112 -0.67(-1.16%)
Oct 25, 2016 58.65 59.10 57.96 58.22 4,530,278 -0.48(-0.81%)
Oct 24, 2016 59.62 59.71 58.62 58.69 4,081,536 -0.58(-0.97%)
Oct 21, 2016 59.29 60.02 58.85 59.27 4,503,686 -0.16(-0.27%)
Oct 20, 2016 58.29 59.66 58.24 59.43 5,972,596 +1.06(+1.82%)
Oct 19, 2016 59.51 59.67 58.31 58.37 6,170,164 -1.06(-1.79%)
Oct 18, 2016 59.53 60.06 59.21 59.43 4,227,102 +0.81(+1.39%)
Oct 17, 2016 59.16 59.38 57.95 58.61 7,744,177 -0.49(-0.82%)
Oct 14, 2016 61.47 61.65 59.01 59.10 7,683,124 -1.77(-2.90%)
Oct 13, 2016 60.08 61.49 60.03 60.87 7,008,095 +0.07(+0.11%)
Oct 12, 2016 62.87 63.27 60.73 60.80 7,684,360 -2.15(-3.42%)
Oct 11, 2016 64.37 65.06 62.36 62.95 6,343,181 -2.06(-3.17%)
Oct 10, 2016 64.40 65.27 64.30 65.01 5,682,767 +1.36(+2.14%)
Oct 07, 2016 64.15 64.39 62.97 63.65 5,354,117 -0.51(-0.79%)
Oct 06, 2016 65.19 65.39 63.98 64.16 6,225,517 -2.04(-3.09%)
Oct 05, 2016 65.39 66.78 65.20 66.20 5,009,179 +1.05(+1.61%)
Oct 04, 2016 65.65 66.23 64.82 65.15 4,411,937 -0.52(-0.79%)
Oct 03, 2016 65.30 65.68 64.57 65.67 4,505,165 -0.11(-0.17%)
Sep 30, 2016 65.16 66.11 64.21 65.78 5,711,384 +0.76(+1.18%)
Sep 29, 2016 67.03 67.28 64.76 65.01 8,287,703 -2.26(-3.36%)
Sep 28, 2016 68.45 68.55 66.60 67.28 6,377,026 -0.94(-1.38%)
Sep 27, 2016 67.23 68.41 67.06 68.22 5,037,869 +0.97(+1.45%)
Sep 26, 2016 67.29 67.66 66.97 67.25 4,090,151 -0.37(-0.54%)
Sep 23, 2016 68.08 68.67 67.58 67.61 4,699,012 -0.68(-1.00%)
Sep 22, 2016 68.34 68.50 67.30 68.30 4,983,644 +0.55(+0.81%)
Sep 21, 2016 67.40 67.98 65.68 67.75 10,793,931 +0.76(+1.14%)
Sep 20, 2016 66.13 67.37 66.13 66.99 6,786,125 +1.61(+2.46%)
Sep 19, 2016 64.86 66.96 64.03 65.38 8,018,515 +1.17(+1.82%)
Sep 16, 2016 63.75 64.34 63.22 64.21 5,238,533 -0.19(-0.29%)
Sep 15, 2016 63.66 64.57 62.88 64.40 5,505,436 +1.02(+1.61%)
Sep 14, 2016 62.37 64.01 62.14 63.38 5,129,559 +1.52(+2.45%)
Sep 13, 2016 62.23 62.50 60.94 61.86 4,381,583 -1.08(-1.72%)
Sep 12, 2016 60.35 62.94 60.31 62.94 5,077,694 +2.19(+3.61%)
Sep 09, 2016 61.94 62.69 60.70 60.75 6,062,886 -2.27(-3.60%)
Sep 08, 2016 62.29 63.18 61.64 63.02 3,373,549 +0.82(+1.32%)
Sep 07, 2016 61.32 62.49 61.32 62.20 5,135,787 +0.97(+1.59%)
Sep 06, 2016 60.24 61.51 60.18 61.22 3,498,065 +1.57(+2.63%)
Sep 02, 2016 59.92 59.66 59.66 59.66 3,565,263 -0.19(-0.31%)
Sep 01, 2016 59.63 60.09 59.06 59.84 3,746,087 +0.25(+0.42%)
Aug 31, 2016 60.23 60.44 59.30 59.60 5,696,685 -0.76(-1.27%)
Aug 30, 2016 60.51 61.21 60.02 60.36 4,431,319 -0.18(-0.29%)
Aug 29, 2016 60.95 61.02 59.93 60.54 5,134,979 -0.06(-0.10%)
Aug 26, 2016 60.03 61.25 59.68 60.60 10,181,861 +0.70(+1.18%)
Aug 25, 2016 60.71 61.46 58.64 59.89 12,781,962 -0.64(-1.06%)
Aug 24, 2016 63.18 64.36 60.23 60.54 14,837,027 -2.72(-4.30%)
Aug 23, 2016 63.50 63.64 62.91 63.26 4,482,434 +0.28(+0.44%)
Aug 22, 2016 61.88 63.05 61.52 62.98 6,702,702 +1.64(+2.67%)
Aug 19, 2016 61.34 61.68 60.94 61.34 4,549,462 -0.36(-0.58%)
Aug 18, 2016 61.35 62.01 60.94 61.70 3,497,983 +0.25(+0.40%)
Aug 17, 2016 61.61 61.89 60.98 61.45 6,048,864 -0.33(-0.53%)
Aug 16, 2016 62.64 62.71 61.70 61.78 5,037,381 -1.05(-1.67%)
Aug 15, 2016 62.33 63.24 62.21 62.83 5,254,555 +0.82(+1.33%)
Aug 12, 2016 61.16 62.14 60.99 62.01 5,092,792 +0.56(+0.90%)
Aug 11, 2016 60.78 61.67 60.13 61.45 4,931,925 +0.99(+1.64%)
Aug 10, 2016 62.21 62.25 60.35 60.46 7,016,459 -1.94(-3.12%)
Aug 09, 2016 62.70 62.70 61.88 62.40 5,510,378 -0.06(-0.10%)
Aug 08, 2016 63.80 63.95 62.14 62.46 6,585,081 -1.20(-1.88%)
Aug 05, 2016 63.00 63.87 62.81 63.66 5,941,303 +0.68(+1.09%)
Aug 04, 2016 64.06 64.42 62.87 62.98 6,469,515 -0.87(-1.37%)
Aug 03, 2016 62.20 63.86 62.11 63.85 7,866,543 +1.37(+2.19%)
Aug 02, 2016 63.06 63.50 61.17 62.48 13,131,987 -0.57(-0.90%)
Aug 01, 2016 62.08 63.90 61.97 63.05 10,387,850 +1.49(+2.42%)
Jul 29, 2016 60.42 61.62 60.22 61.56 7,606,099 +0.74(+1.22%)
Jul 28, 2016 61.14 61.54 60.10 60.82 9,056,633 -0.30(-0.49%)
Jul 27, 2016 59.63 61.29 59.57 61.11 9,015,892 +1.73(+2.91%)
Jul 26, 2016 58.75 59.58 58.48 59.39 8,094,748 +0.38(+0.64%)
Jul 25, 2016 59.05 59.17 58.17 59.01 5,012,943 +0.20(+0.34%)
Jul 22, 2016 58.64 59.19 58.12 58.81 4,297,637 +0.40(+0.68%)
Jul 21, 2016 58.56 59.19 57.76 58.42 9,029,089 +0.57(+0.98%)
Jul 20, 2016 56.12 57.92 56.12 57.85 8,445,315 +1.88(+3.37%)
Jul 19, 2016 56.93 57.32 55.75 55.97 3,281,717 -1.07(-1.88%)
Jul 18, 2016 56.75 57.20 56.35 57.04 3,635,515 +0.38(+0.67%)
Jul 15, 2016 55.76 56.79 55.44 56.66 4,956,905 +0.95(+1.71%)
Jul 14, 2016 56.25 56.31 55.41 55.71 4,916,809 -0.06(-0.11%)
Jul 13, 2016 57.92 58.03 55.67 55.77 7,712,273 -1.69(-2.93%)
Jul 12, 2016 57.67 58.00 57.29 57.45 6,659,733 +0.56(+0.98%)
Jul 11, 2016 57.55 57.75 56.88 56.90 5,729,220 -0.22(-0.38%)
Jul 08, 2016 56.59 57.49 56.60 57.12 6,106,414 +0.52(+0.91%)
Jul 07, 2016 56.53 56.93 55.80 56.60 6,266,861 +0.49(+0.87%)
Jul 06, 2016 54.30 56.18 54.07 56.12 8,502,472 +1.46(+2.67%)
Jul 05, 2016 54.82 55.13 54.23 54.66 6,169,258 -0.69(-1.25%)
Jul 01, 2016 53.39 55.35 55.35 55.35 9,423,246 +1.72(+3.20%)
Jun 30, 2016 53.45 54.03 52.58 53.64 7,583,641 +0.02(+0.04%)
Jun 29, 2016 52.79 53.81 52.40 53.62 7,957,480 +2.04(+3.96%)
Jun 28, 2016 50.37 51.71 50.18 51.57 6,933,537 +2.30(+4.67%)
Jun 27, 2016 50.90 51.61 49.10 49.27 14,292,911 -2.15(-4.19%)
Jun 24, 2016 51.95 52.95 51.42 51.42 11,770,241 -2.65(-4.90%)
Jun 23, 2016 53.45 54.19 52.87 54.07 5,525,516 +1.21(+2.29%)
Jun 22, 2016 52.75 54.14 52.12 52.86 10,979,252 +0.11(+0.21%)
Jun 21, 2016 53.93 53.93 52.17 52.75 10,077,014 -0.96(-1.79%)
Jun 20, 2016 53.82 54.32 53.23 53.72 8,391,863 +0.78(+1.48%)
Jun 17, 2016 54.62 54.62 52.77 52.93 8,513,425 -1.43(-2.64%)
Jun 16, 2016 53.81 54.37 53.26 54.36 8,125,175 +0.12(+0.22%)
Jun 15, 2016 54.47 54.94 54.10 54.25 7,027,205 +0.24(+0.44%)
Jun 14, 2016 54.15 54.82 53.13 54.01 8,292,632 -0.24(-0.44%)
Jun 13, 2016 54.62 55.67 54.10 54.25 7,417,768 -0.92(-1.67%)
Jun 10, 2016 55.44 55.83 54.76 55.17 8,144,509 -1.29(-2.28%)
Jun 09, 2016 57.60 58.35 56.41 56.46 7,440,149 -1.70(-2.93%)
Jun 08, 2016 58.25 58.41 57.49 58.16 5,730,660 +0.07(+0.12%)
Jun 07, 2016 58.37 58.75 57.71 58.09 7,669,977 -1.04(-1.76%)
Jun 06, 2016 57.74 59.21 56.46 59.13 9,031,880 +1.56(+2.70%)
Jun 03, 2016 59.10 59.26 56.97 57.58 9,805,656 -1.72(-2.91%)
Jun 02, 2016 57.59 59.33 57.59 59.30 10,473,273 +1.65(+2.87%)
Jun 01, 2016 57.32 58.06 56.97 57.64 8,406,009 +0.12(+0.21%)
May 31, 2016 56.85 57.96 56.79 57.53 6,978,623 +1.20(+2.13%)
May 27, 2016 55.75 56.33 56.33 56.33 4,276,821 +0.61(+1.10%)
May 26, 2016 56.28 56.34 55.44 55.71 4,820,569 -0.56(-1.00%)
May 25, 2016 55.98 56.57 55.65 56.28 7,642,306 +0.90(+1.63%)
May 24, 2016 54.96 55.53 54.62 55.38 7,356,350 +1.06(+1.95%)
May 23, 2016 53.63 54.93 53.59 54.31 7,121,037 +0.72(+1.35%)
May 20, 2016 52.57 53.63 52.35 53.59 6,088,141 +1.39(+2.66%)
May 19, 2016 52.69 53.51 51.62 52.20 6,841,499 -0.55(-1.05%)
May 18, 2016 51.46 53.16 51.43 52.76 6,300,921 +0.93(+1.80%)
May 17, 2016 51.86 52.77 51.47 51.83 5,223,337 -0.41(-0.78%)
May 16, 2016 50.61 52.25 50.52 52.23 7,384,438 +2.25(+4.50%)
May 13, 2016 48.89 50.52 48.89 49.98 5,061,779 +0.88(+1.80%)
May 12, 2016 50.59 50.71 48.54 49.10 6,371,098 -1.05(-2.09%)
May 11, 2016 51.75 52.11 50.06 50.15 4,451,852 -1.79(-3.45%)
May 10, 2016 52.17 52.22 50.80 51.95 4,814,096 +0.20(+0.38%)
May 09, 2016 49.95 52.28 49.95 51.75 5,506,100 +1.84(+3.69%)
May 06, 2016 49.52 50.57 48.98 49.91 6,251,616 -0.10(-0.20%)
May 05, 2016 50.59 50.78 49.41 50.00 6,820,198 -0.28(-0.55%)
May 04, 2016 52.02 52.19 50.20 50.28 9,317,461 -2.18(-4.16%)
May 03, 2016 54.00 54.10 52.39 52.46 8,148,699 -2.04(-3.74%)
May 02, 2016 53.59 54.55 52.71 54.50 4,724,733 +1.06(+1.98%)
Apr 29, 2016 54.49 54.85 53.11 53.44 9,699,737 -1.22(-2.23%)
Apr 28, 2016 54.72 56.27 54.15 54.66 8,300,404 -0.28(-0.51%)
Apr 27, 2016 55.18 55.48 54.27 54.94 3,893,147 -0.60(-1.09%)
Apr 26, 2016 56.71 56.84 54.70 55.54 6,561,574 -1.54(-2.69%)
Apr 25, 2016 57.20 57.78 56.82 57.08 5,944,952 -0.26(-0.45%)
Apr 22, 2016 56.88 57.36 55.77 57.34 7,031,159 +0.46(+0.80%)
Apr 21, 2016 55.52 57.01 55.30 56.88 8,194,191 +1.07(+1.92%)
Apr 20, 2016 56.14 56.49 55.24 55.81 6,803,851 +0.05(+0.09%)
Apr 19, 2016 56.98 57.09 55.35 55.76 8,018,790 -1.09(-1.92%)
Apr 18, 2016 55.77 57.25 55.52 56.85 6,743,026 +0.78(+1.40%)
Apr 15, 2016 56.02 56.29 55.27 56.07 5,132,550 -0.08(-0.14%)
Apr 14, 2016 56.09 56.52 55.33 56.15 6,650,568 +0.34(+0.60%)
Apr 13, 2016 55.07 55.95 54.39 55.81 7,993,623 +1.32(+2.42%)
Apr 12, 2016 53.96 54.75 52.94 54.49 8,923,068 +0.53(+0.97%)
Apr 11, 2016 55.70 55.83 53.72 53.97 6,738,082 -1.37(-2.47%)
Apr 08, 2016 57.14 57.23 54.60 55.34 7,671,007 -0.96(-1.71%)
Apr 07, 2016 56.60 57.85 55.50 56.30 14,173,624 -0.77(-1.35%)
Apr 06, 2016 53.68 57.14 53.63 57.07 14,200,461 +3.75(+7.02%)
Apr 05, 2016 52.86 54.34 52.52 53.32 9,230,404 -0.06(-0.11%)
Apr 04, 2016 53.07 54.59 52.81 53.38 9,323,358 +0.70(+1.34%)
Apr 01, 2016 50.91 52.87 50.35 52.68 9,958,558 +1.49(+2.90%)
Mar 31, 2016 49.91 52.03 49.79 51.19 9,624,696 +1.48(+2.97%)
Mar 30, 2016 50.79 51.77 49.34 49.72 7,457,508 -0.41(-0.81%)
Mar 29, 2016 48.65 50.20 47.45 50.12 8,371,437 +1.17(+2.39%)
Mar 28, 2016 50.02 50.25 48.70 48.95 4,387,487 -0.64(-1.30%)
Mar 24, 2016 48.56 49.60 49.60 49.60 6,475,072 +0.18(+0.36%)
Mar 23, 2016 52.02 52.60 49.29 49.42 6,057,667 -2.61(-5.01%)
Mar 22, 2016 50.00 52.43 50.00 52.03 7,582,888 +1.65(+3.29%)
Mar 21, 2016 49.09 50.99 48.94 50.37 5,956,113 +1.17(+2.38%)
Mar 18, 2016 48.20 49.78 47.28 49.20 9,316,207 +1.24(+2.58%)
Mar 17, 2016 47.71 48.62 46.18 47.97 9,153,047 +0.15(+0.31%)
Mar 16, 2016 48.30 49.11 46.79 47.82 7,904,817 -0.58(-1.21%)
Mar 15, 2016 50.48 50.70 48.20 48.40 7,299,245 -2.97(-5.78%)
Mar 14, 2016 50.84 51.88 50.61 51.37 5,550,463 +0.58(+1.15%)
Mar 11, 2016 49.80 50.86 49.25 50.79 4,118,265 +1.64(+3.34%)
Mar 10, 2016 50.39 51.27 48.36 49.14 7,982,741 -0.86(-1.72%)
Mar 09, 2016 50.92 51.21 48.93 50.00 7,439,824 -0.47(-0.92%)
Mar 08, 2016 53.38 53.38 50.23 50.47 6,656,625 -2.78(-5.22%)
Mar 07, 2016 51.07 54.15 50.65 53.25 10,725,956 +1.84(+3.58%)
Mar 04, 2016 51.31 52.85 50.69 51.41 8,684,024 +0.22(+0.43%)
Mar 03, 2016 51.84 52.11 50.77 51.19 5,221,004 -0.57(-1.11%)
Mar 02, 2016 49.74 51.87 49.49 51.77 8,431,832 +2.07(+4.16%)
Mar 01, 2016 48.12 49.83 47.29 49.70 4,877,395 +2.29(+4.82%)
Feb 29, 2016 48.93 49.28 47.41 47.41 4,303,286 -1.48(-3.04%)
Feb 26, 2016 48.45 49.31 47.89 48.90 3,985,024 +0.84(+1.75%)
Feb 25, 2016 48.46 49.22 47.46 48.05 6,971,948 -0.21(-0.43%)
Feb 24, 2016 47.26 48.48 46.05 48.26 6,890,873 +0.51(+1.08%)
Feb 23, 2016 49.51 49.85 47.75 47.75 4,823,668 -2.40(-4.78%)
Feb 22, 2016 50.38 50.95 49.76 50.14 4,513,945 +0.53(+1.08%)
Feb 19, 2016 48.36 49.63 47.72 49.61 5,507,669 +0.94(+1.93%)
Feb 18, 2016 50.93 50.97 48.56 48.67 6,962,619 -1.76(-3.49%)
Feb 17, 2016 49.29 50.64 48.62 50.43 7,815,159 +1.96(+4.04%)
Feb 16, 2016 47.60 48.55 47.54 48.47 5,905,009 +1.90(+4.08%)
Feb 12, 2016 45.89 46.57 46.57 46.57 6,274,785 +1.31(+2.89%)
Feb 11, 2016 44.68 45.71 43.92 45.26 7,266,179 -0.32(-0.69%)
Feb 10, 2016 46.06 47.65 45.41 45.58 7,719,682 +0.17(+0.37%)
Feb 09, 2016 43.94 46.72 43.71 45.41 7,936,219 +0.07(+0.15%)
Feb 08, 2016 46.70 46.86 44.62 45.34 8,376,150 -2.65(-5.53%)
Feb 05, 2016 49.68 50.04 47.34 47.99 8,768,144 -1.87(-3.75%)
Feb 04, 2016 48.44 51.46 48.21 49.87 10,185,183 +1.00(+2.05%)
Feb 03, 2016 48.80 49.42 46.38 48.87 12,023,431 +0.23(+0.48%)
Feb 02, 2016 49.59 49.90 48.15 48.63 8,856,273 -1.81(-3.58%)
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.