Skip to main content

S&P Biotech SPDR (NY: XBI )

88.87 -0.70 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 84.27 85.25 83.42 83.64 2,887,457 -0.37(-0.44%)
Oct 30, 2017 83.80 83.18 84.01 4,783,467 +0.21(+0.25%)
Oct 27, 2017 82.03 84.02 81.86 83.80 5,225,432 +1.99(+2.43%)
Oct 26, 2017 82.04 82.91 81.31 81.81 5,573,286 -1.06(-1.28%)
Oct 25, 2017 83.70 84.00 82.18 82.87 4,888,212 -0.71(-0.85%)
Oct 24, 2017 84.62 84.81 83.16 83.58 4,068,768 -0.88(-1.04%)
Oct 23, 2017 85.73 85.78 84.32 84.46 3,883,658 -1.16(-1.35%)
Oct 20, 2017 85.66 85.94 84.72 85.62 5,151,715 -0.09(-0.11%)
Oct 19, 2017 85.79 86.14 84.82 85.71 3,498,209 -0.52(-0.60%)
Oct 18, 2017 87.20 87.52 86.03 86.23 3,460,011 -0.51(-0.59%)
Oct 17, 2017 86.89 87.45 86.57 86.74 2,113,311 -0.18(-0.21%)
Oct 16, 2017 87.07 88.55 86.34 86.92 5,096,848 +0.26(+0.30%)
Oct 13, 2017 87.36 87.45 86.58 86.66 2,867,323 -0.63(-0.72%)
Oct 12, 2017 87.37 87.53 86.86 87.29 2,224,499 -0.08(-0.09%)
Oct 11, 2017 87.65 87.78 87.14 87.37 1,763,785 -0.26(-0.30%)
Oct 10, 2017 88.12 88.13 86.93 87.63 1,830,195 -0.10(-0.11%)
Oct 09, 2017 88.50 88.60 87.51 87.73 1,367,375 -0.59(-0.67%)
Oct 06, 2017 88.22 88.98 87.89 88.32 2,343,489 -0.19(-0.21%)
Oct 05, 2017 88.56 88.77 87.86 88.51 2,702,679 +0.27(+0.31%)
Oct 04, 2017 87.74 88.48 87.20 88.24 2,996,443 +0.46(+0.52%)
Oct 03, 2017 88.46 88.46 87.00 87.78 2,941,353 -0.19(-0.22%)
Oct 02, 2017 86.98 88.13 86.71 87.97 4,749,277 +1.40(+1.62%)
Sep 29, 2017 86.00 86.69 85.58 86.57 3,392,583 +0.69(+0.80%)
Sep 28, 2017 84.57 86.35 84.21 85.88 4,881,818 +1.41(+1.67%)
Sep 27, 2017 84.79 84.47 2,868,793 +1.22(+1.47%)
Sep 26, 2017 84.35 84.54 82.97 83.25 3,257,042 -1.00(-1.19%)
Sep 25, 2017 83.77 84.92 83.34 84.25 5,373,446 +0.34(+0.41%)
Sep 22, 2017 84.10 84.18 83.55 83.91 2,778,789 -0.68(-0.80%)
Sep 21, 2017 85.23 85.68 84.48 84.59 3,080,745 -0.58(-0.68%)
Sep 20, 2017 84.03 85.23 83.93 85.17 4,086,833 +1.48(+1.77%)
Sep 19, 2017 84.31 84.31 83.30 83.69 2,262,958 -0.34(-0.40%)
Sep 18, 2017 83.87 84.70 83.68 84.03 2,984,230 +0.37(+0.44%)
Sep 15, 2017 83.32 83.91 82.80 83.66 2,599,615 +0.47(+0.56%)
Sep 14, 2017 83.38 83.91 82.71 83.19 2,984,028 -0.34(-0.41%)
Sep 13, 2017 83.50 83.97 83.28 83.53 1,428,385 +0.01(+0.01%)
Sep 12, 2017 83.68 83.90 82.85 83.52 2,733,416 -0.36(-0.43%)
Sep 11, 2017 84.57 84.57 83.25 83.88 2,477,371 +0.06(+0.07%)
Sep 08, 2017 84.23 84.65 83.63 83.82 2,460,707 -0.53(-0.63%)
Sep 07, 2017 84.30 84.55 83.35 84.35 2,463,577 +0.13(+0.15%)
Sep 06, 2017 84.55 84.78 83.27 84.22 3,633,009 +0.24(+0.29%)
Sep 05, 2017 84.68 84.75 82.78 83.98 3,397,743 -0.64(-0.76%)
Sep 01, 2017 84.08 84.90 83.31 84.62 4,941,375 +0.79(+0.94%)
Aug 31, 2017 81.97 84.21 81.81 83.83 7,138,273 +2.27(+2.78%)
Aug 30, 2017 80.73 82.10 80.44 81.56 3,617,328 +0.97(+1.20%)
Aug 29, 2017 79.27 81.02 79.09 80.59 3,035,847 +0.36(+0.45%)
Aug 28, 2017 79.10 80.30 79.02 80.23 5,818,249 +2.42(+3.11%)
Aug 25, 2017 78.94 78.97 77.57 77.81 2,399,585 -0.74(-0.94%)
Aug 24, 2017 77.25 78.75 76.83 78.55 5,499,568 +1.58(+2.05%)
Aug 23, 2017 76.68 77.71 76.44 76.97 2,149,129 -0.20(-0.26%)
Aug 22, 2017 75.70 77.32 75.69 77.17 2,591,483 +1.80(+2.39%)
Aug 21, 2017 74.91 75.52 74.44 75.37 2,185,469 +0.42(+0.56%)
Aug 18, 2017 74.79 75.58 74.37 74.95 4,771,566 -0.08(-0.11%)
Aug 17, 2017 76.30 76.97 74.95 75.03 4,774,773 -1.46(-1.91%)
Aug 16, 2017 76.68 77.26 76.32 76.49 2,428,698 +0.02(+0.03%)
Aug 15, 2017 76.75 76.90 76.08 76.47 2,241,616 +0.03(+0.04%)
Aug 14, 2017 76.18 76.85 76.04 76.44 2,930,132 +0.67(+0.88%)
Aug 11, 2017 74.54 75.82 74.35 75.77 5,417,227 +1.30(+1.75%)
Aug 10, 2017 76.71 76.80 74.25 74.47 5,846,345 -2.79(-3.61%)
Aug 09, 2017 77.08 78.23 76.98 77.26 2,692,349 -0.41(-0.53%)
Aug 08, 2017 78.55 79.06 77.36 77.67 2,187,509 -0.88(-1.12%)
Aug 07, 2017 78.25 78.60 77.67 78.55 3,640,897 +0.32(+0.41%)
Aug 04, 2017 77.15 78.26 76.83 78.23 2,709,519 +1.40(+1.82%)
Aug 03, 2017 77.18 77.38 76.30 76.83 2,937,853 -0.35(-0.45%)
Aug 02, 2017 77.11 77.67 75.70 77.18 4,471,549 +0.09(+0.12%)
Aug 01, 2017 78.38 78.68 76.40 77.09 5,328,390 -1.08(-1.38%)
Jul 31, 2017 79.64 79.81 78.08 78.17 2,606,880 -1.57(-1.97%)
Jul 28, 2017 78.27 79.94 78.15 79.74 2,540,113 +1.00(+1.27%)
Jul 27, 2017 81.40 81.41 78.07 78.74 5,363,747 -2.05(-2.54%)
Jul 26, 2017 80.76 81.36 80.55 80.79 3,013,871 +0.18(+0.22%)
Jul 25, 2017 82.34 82.38 80.15 80.61 6,371,217 -1.14(-1.39%)
Jul 24, 2017 80.76 81.79 80.28 81.75 3,318,887 +0.98(+1.21%)
Jul 21, 2017 80.11 81.08 80.00 80.77 3,230,207 +0.63(+0.79%)
Jul 20, 2017 79.46 80.88 79.31 80.14 7,048,900 +1.03(+1.30%)
Jul 19, 2017 79.30 79.96 78.68 79.11 2,885,774 +0.89(+1.14%)
Jul 18, 2017 78.32 78.56 77.68 78.22 2,119,122 -0.09(-0.11%)
Jul 17, 2017 79.15 79.76 78.26 78.31 2,910,825 -0.76(-0.96%)
Jul 14, 2017 79.20 79.82 78.86 79.07 3,198,944 -0.11(-0.14%)
Jul 13, 2017 78.82 79.77 77.16 79.18 8,983,520 +0.60(+0.76%)
Jul 12, 2017 78.51 78.74 77.87 78.58 5,345,499 +0.74(+0.95%)
Jul 11, 2017 77.39 78.18 77.19 77.84 2,566,067 +0.75(+0.97%)
Jul 10, 2017 78.25 78.43 76.87 77.09 2,633,138 -1.17(-1.50%)
Jul 07, 2017 78.46 78.66 77.87 78.26 2,260,579 +0.30(+0.38%)
Jul 06, 2017 79.27 77.55 77.96 4,197,925 -1.44(-1.81%)
Jul 05, 2017 77.96 79.62 77.80 79.40 6,624,404 +1.49(+1.91%)
Jul 03, 2017 77.40 78.32 77.15 77.91 2,106,625 +0.73(+0.95%)
Jun 30, 2017 78.09 78.10 76.87 77.18 3,724,634 -1.04(-1.33%)
Jun 29, 2017 79.30 79.37 77.30 78.22 4,975,548 -1.02(-1.29%)
Jun 28, 2017 77.99 79.53 76.97 79.24 6,996,972 +1.97(+2.55%)
Jun 27, 2017 79.85 80.21 77.20 77.27 5,598,290 -2.83(-3.53%)
Jun 26, 2017 80.73 80.89 79.18 80.10 4,360,758 -0.21(-0.26%)
Jun 23, 2017 78.86 80.48 78.11 80.31 7,132,986 +1.11(+1.40%)
Jun 22, 2017 79.16 80.25 78.23 79.20 9,662,642 +0.69(+0.88%)
Jun 21, 2017 75.87 78.55 75.49 78.51 8,972,187 +3.53(+4.71%)
Jun 20, 2017 74.33 76.58 74.09 74.98 7,399,108 +0.82(+1.11%)
Jun 19, 2017 72.30 74.55 72.27 74.16 4,489,169 +2.56(+3.58%)
Jun 16, 2017 71.29 71.67 70.71 71.60 2,637,673 +0.05(+0.07%)
Jun 15, 2017 72.01 72.42 70.89 71.55 5,293,544 -0.99(-1.36%)
Jun 14, 2017 72.10 73.08 71.85 72.54 4,681,217 +0.47(+0.65%)
Jun 13, 2017 71.49 72.08 71.09 72.07 2,897,786 +0.81(+1.14%)
Jun 12, 2017 71.20 71.55 69.88 71.26 3,852,265 -0.09(-0.13%)
Jun 09, 2017 71.60 72.75 70.71 71.35 4,931,109 -0.27(-0.38%)
Jun 08, 2017 70.90 71.74 70.74 71.62 2,409,852 +0.79(+1.12%)
Jun 07, 2017 70.85 71.23 70.33 70.83 2,530,151 +0.17(+0.24%)
Jun 06, 2017 70.60 71.44 70.25 70.66 2,983,550 +0.00(+0.00%)
Jun 05, 2017 71.66 71.75 70.05 70.66 4,241,979 -0.44(-0.62%)
Jun 02, 2017 69.84 71.30 69.62 71.10 4,411,658 +1.52(+2.18%)
Jun 01, 2017 67.96 69.84 67.92 69.58 5,014,119 +1.87(+2.76%)
May 31, 2017 67.82 67.98 66.66 67.71 4,935,597 +0.25(+0.37%)
May 30, 2017 68.59 68.81 67.24 67.46 4,626,992 -1.26(-1.83%)
May 26, 2017 69.53 69.83 68.55 68.72 3,614,442 -1.04(-1.49%)
May 25, 2017 70.56 70.56 69.57 69.76 7,165,431 -0.34(-0.49%)
May 24, 2017 69.62 70.49 68.99 70.10 5,861,070 +0.45(+0.65%)
May 23, 2017 69.75 69.91 69.07 69.65 2,587,013 +0.04(+0.06%)
May 22, 2017 69.41 70.03 68.77 69.61 3,089,474 +0.47(+0.68%)
May 19, 2017 70.24 70.78 68.94 69.14 4,174,562 -0.86(-1.23%)
May 18, 2017 68.56 70.27 68.43 70.00 3,605,882 +1.43(+2.09%)
May 17, 2017 69.79 69.92 68.45 68.57 4,692,724 -2.11(-2.99%)
May 16, 2017 70.33 70.78 69.99 70.68 2,265,820 +0.45(+0.64%)
May 15, 2017 70.34 70.67 70.01 70.23 2,362,739 +0.20(+0.29%)
May 12, 2017 69.03 70.26 68.77 70.03 2,879,114 +0.94(+1.36%)
May 11, 2017 69.02 69.42 68.18 69.09 3,615,174 -0.10(-0.14%)
May 10, 2017 69.18 69.46 68.41 69.19 2,747,050 -0.16(-0.23%)
May 09, 2017 68.45 69.46 68.30 69.35 6,183,719 +1.10(+1.61%)
May 08, 2017 69.80 69.95 68.01 68.25 4,996,134 -1.90(-2.71%)
May 05, 2017 70.65 70.65 69.40 70.15 2,585,013 -0.57(-0.81%)
May 04, 2017 70.74 71.02 70.01 70.72 2,466,813 +0.24(+0.34%)
May 03, 2017 70.69 70.96 70.07 70.48 2,366,041 -0.42(-0.59%)
May 02, 2017 72.30 72.37 70.35 70.90 3,200,212 -1.23(-1.71%)
May 01, 2017 71.65 72.20 71.47 72.13 2,139,248 +0.69(+0.97%)
Apr 28, 2017 71.27 71.73 70.83 71.44 2,924,795 +0.25(+0.35%)
Apr 27, 2017 70.87 71.64 70.52 71.19 3,017,978 +0.64(+0.91%)
Apr 26, 2017 70.76 70.98 70.29 70.55 5,046,420 -0.03(-0.04%)
Apr 25, 2017 69.75 71.04 69.58 70.58 6,572,741 +1.42(+2.05%)
Apr 24, 2017 68.70 69.36 68.39 69.16 2,941,941 +1.18(+1.74%)
Apr 21, 2017 68.56 68.75 67.69 67.98 3,736,553 -0.62(-0.90%)
Apr 20, 2017 68.33 68.81 67.94 68.60 4,105,845 +0.51(+0.75%)
Apr 19, 2017 68.06 68.91 67.72 68.09 3,416,437 +0.24(+0.35%)
Apr 18, 2017 68.63 68.68 67.46 67.85 2,892,139 -0.96(-1.40%)
Apr 17, 2017 68.50 69.00 68.02 68.81 2,649,174 +0.34(+0.50%)
Apr 13, 2017 67.35 68.89 67.29 68.47 3,057,799 +1.03(+1.53%)
Apr 12, 2017 67.35 67.93 67.12 67.44 3,012,082 +0.32(+0.48%)
Apr 11, 2017 67.16 67.60 66.27 67.12 4,038,728 -0.19(-0.28%)
Apr 10, 2017 67.46 68.25 67.22 67.31 2,621,046 -0.01(-0.01%)
Apr 07, 2017 66.66 67.44 66.40 67.32 3,591,058 +0.48(+0.72%)
Apr 06, 2017 67.08 67.20 66.00 66.84 4,813,336 -0.09(-0.13%)
Apr 05, 2017 68.59 69.02 66.57 66.93 7,901,962 -1.41(-2.06%)
Apr 04, 2017 68.21 68.95 68.04 68.34 2,107,568 +0.03(+0.04%)
Apr 03, 2017 69.49 70.00 68.29 68.31 5,563,150 -1.03(-1.49%)
Mar 31, 2017 69.26 69.64 68.81 69.34 3,113,052 +0.09(+0.13%)
Mar 30, 2017 69.74 69.83 68.64 69.25 4,088,303 -0.48(-0.69%)
Mar 29, 2017 69.58 70.52 69.42 69.73 3,825,165 +0.42(+0.61%)
Mar 28, 2017 69.79 70.40 68.97 69.31 3,489,520 -0.44(-0.63%)
Mar 27, 2017 67.97 70.00 67.74 69.75 3,880,866 +1.03(+1.50%)
Mar 24, 2017 68.39 69.05 68.11 68.72 2,658,296 +0.56(+0.82%)
Mar 23, 2017 68.46 69.20 67.93 68.16 5,990,727 -0.26(-0.38%)
Mar 22, 2017 67.75 68.69 67.41 68.42 6,780,126 +0.66(+0.97%)
Mar 21, 2017 71.45 71.53 67.62 67.76 10,267,116 -3.47(-4.88%)
Mar 20, 2017 70.83 71.36 70.47 71.23 3,434,078 +0.21(+0.30%)
Mar 17, 2017 70.84 71.59 70.55 71.02 5,318,979 -0.44(-0.62%)
Mar 16, 2017 72.24 72.35 71.19 71.46 3,820,104 -0.86(-1.19%)
Mar 15, 2017 70.95 72.58 70.81 72.32 3,775,277 +1.48(+2.09%)
Mar 14, 2017 71.34 71.41 70.45 70.84 3,288,754 -0.79(-1.10%)
Mar 13, 2017 71.54 71.76 70.76 71.63 3,128,767 +0.13(+0.18%)
Mar 10, 2017 71.59 71.59 70.24 71.50 4,174,196 +0.54(+0.76%)
Mar 09, 2017 70.79 71.56 70.12 70.96 4,146,904 +0.35(+0.50%)
Mar 08, 2017 69.87 71.52 69.70 70.61 4,427,722 +1.02(+1.47%)
Mar 07, 2017 69.81 70.49 69.19 69.59 3,886,771 -1.14(-1.61%)
Mar 06, 2017 71.02 71.14 70.09 70.73 2,477,625 -0.62(-0.87%)
Mar 03, 2017 70.62 71.48 70.56 71.35 3,583,155 +0.75(+1.06%)
Mar 02, 2017 71.15 72.43 70.50 70.60 5,820,770 -0.87(-1.22%)
Mar 01, 2017 71.20 71.81 70.34 71.47 6,848,846 +1.26(+1.79%)
Feb 28, 2017 70.26 71.34 69.50 70.21 8,569,924 -0.27(-0.38%)
Feb 27, 2017 67.27 70.61 67.13 70.48 7,747,217 +3.24(+4.82%)
Feb 24, 2017 66.43 67.42 66.30 67.24 4,834,592 +0.10(+0.15%)
Feb 23, 2017 67.96 67.96 66.26 67.14 3,891,513 -0.65(-0.96%)
Feb 22, 2017 68.61 69.11 67.71 67.79 2,553,211 -1.22(-1.77%)
Feb 21, 2017 69.80 69.92 68.83 69.01 3,554,598 -0.44(-0.63%)
Feb 17, 2017 69.45 69.45 69.45 0 +0.76(+1.11%)
Feb 16, 2017 69.17 69.85 67.80 68.69 5,559,589 -0.42(-0.61%)
Feb 15, 2017 67.91 69.21 67.73 69.11 4,626,601 +1.12(+1.65%)
Feb 14, 2017 66.90 68.08 66.64 67.99 5,346,019 +1.01(+1.51%)
Feb 13, 2017 67.14 67.51 66.73 66.98 3,346,362 +0.23(+0.34%)
Feb 10, 2017 67.19 67.38 66.62 66.75 3,014,119 -0.32(-0.48%)
Feb 09, 2017 65.89 67.19 65.85 67.07 5,172,862 +1.18(+1.79%)
Feb 08, 2017 64.89 66.15 64.56 65.89 5,193,204 +0.57(+0.87%)
Feb 07, 2017 65.99 66.13 64.97 65.32 4,369,758 -0.55(-0.83%)
Feb 06, 2017 65.87 66.13 65.34 65.87 2,197,090 -0.11(-0.17%)
Feb 03, 2017 65.49 66.03 64.71 65.98 5,932,952 +0.87(+1.34%)
Feb 02, 2017 64.74 65.33 64.30 65.11 4,447,794 +0.15(+0.23%)
Feb 01, 2017 65.18 65.27 64.34 64.96 5,150,059 +0.06(+0.09%)
Jan 31, 2017 61.79 64.99 61.44 64.90 11,589,739 +2.58(+4.14%)
Jan 30, 2017 62.92 63.05 61.68 62.32 4,074,653 -1.10(-1.73%)
Jan 27, 2017 62.72 63.46 62.56 63.42 2,816,971 +0.79(+1.26%)
Jan 26, 2017 62.90 63.52 62.23 62.63 4,307,697 -0.15(-0.24%)
Jan 25, 2017 62.93 63.18 62.27 62.78 3,874,835 +0.34(+0.54%)
Jan 24, 2017 62.46 62.69 61.14 62.44 4,865,202 +0.08(+0.13%)
Jan 23, 2017 63.08 63.43 61.97 62.36 3,977,331 -0.79(-1.25%)
Jan 20, 2017 63.70 64.01 62.98 63.15 4,227,975 -0.47(-0.74%)
Jan 19, 2017 64.13 64.33 63.28 63.62 2,330,414 -0.62(-0.97%)
Jan 18, 2017 63.67 64.31 63.43 64.24 3,733,901 +0.81(+1.28%)
Jan 17, 2017 64.48 64.49 63.16 63.43 5,809,549 -1.57(-2.42%)
Jan 13, 2017 65.00 65.00 65.00 0 +0.52(+0.81%)
Jan 12, 2017 62.64 64.89 62.51 64.48 6,505,626 +0.99(+1.56%)
Jan 11, 2017 65.49 65.95 62.77 63.49 15,700,301 -2.26(-3.44%)
Jan 10, 2017 65.81 65.87 63.97 65.75 7,155,582 +0.39(+0.60%)
Jan 09, 2017 65.13 65.68 64.11 65.36 8,759,359 +2.01(+3.17%)
Jan 06, 2017 62.69 63.88 62.69 63.35 7,476,416 +0.88(+1.41%)
Jan 05, 2017 62.55 62.97 61.65 62.47 4,448,306 +0.13(+0.21%)
Jan 04, 2017 59.66 62.51 59.65 62.34 10,301,472 +2.75(+4.61%)
Jan 03, 2017 59.93 60.34 58.66 59.59 7,084,468 +0.40(+0.68%)
Dec 30, 2016 59.19 59.19 59.19 0 -0.47(-0.79%)
Dec 29, 2016 60.18 60.48 59.34 59.66 3,772,965 -0.47(-0.78%)
Dec 28, 2016 61.04 61.13 60.03 60.13 3,728,062 -0.82(-1.35%)
Dec 27, 2016 61.75 62.35 60.92 60.95 3,812,948 -0.58(-0.94%)
Dec 23, 2016 61.53 61.53 61.53 0 +2.06(+3.46%)
Dec 22, 2016 60.64 60.65 59.05 59.47 4,866,931 -0.99(-1.64%)
Dec 21, 2016 61.69 61.88 60.43 60.46 3,347,072 -1.27(-2.06%)
Dec 20, 2016 61.46 61.97 61.28 61.73 2,838,979 +0.72(+1.18%)
Dec 19, 2016 61.83 62.65 60.90 61.01 5,209,095 -0.94(-1.52%)
Dec 16, 2016 61.89 62.70 61.69 61.95 5,398,523 +0.01(+0.02%)
Dec 15, 2016 61.24 61.96 60.75 61.94 4,662,110 +1.04(+1.71%)
Dec 14, 2016 60.68 61.45 60.13 60.90 6,347,989 -0.01(-0.02%)
Dec 13, 2016 61.28 61.62 60.79 60.91 3,837,917 -0.07(-0.11%)
Dec 12, 2016 61.17 61.41 60.44 60.98 5,082,216 -0.92(-1.49%)
Dec 09, 2016 62.75 63.77 61.83 61.90 6,275,590 -0.20(-0.32%)
Dec 08, 2016 61.38 62.19 60.41 62.10 7,818,293 +0.31(+0.50%)
Dec 07, 2016 62.85 63.38 60.66 61.79 13,166,993 -2.59(-4.02%)
Dec 06, 2016 63.44 64.44 62.68 64.38 4,635,411 +1.17(+1.85%)
Dec 05, 2016 62.45 63.74 61.94 63.21 6,660,578 +1.40(+2.27%)
Dec 02, 2016 61.11 62.67 60.60 61.81 8,985,993 +0.67(+1.10%)
Dec 01, 2016 63.10 63.35 61.06 61.14 7,384,973 -1.53(-2.44%)
Nov 30, 2016 64.88 64.94 62.64 62.67 4,794,527 -1.90(-2.94%)
Nov 29, 2016 64.31 65.28 63.68 64.57 4,018,274 +0.22(+0.34%)
Nov 28, 2016 66.04 66.20 64.24 64.35 7,314,559 -2.05(-3.09%)
Nov 25, 2016 66.01 66.48 64.95 66.40 2,860,565 +0.66(+1.00%)
Nov 23, 2016 65.74 65.74 65.74 0 +1.11(+1.72%)
Nov 22, 2016 66.59 66.64 64.31 64.63 7,439,026 -1.73(-2.61%)
Nov 21, 2016 66.06 66.46 65.55 66.36 3,405,628 +0.38(+0.58%)
Nov 18, 2016 66.70 67.05 65.37 65.98 5,125,678 -0.50(-0.75%)
Nov 17, 2016 65.68 66.04 64.89 66.48 7,737,819 +0.97(+1.48%)
Nov 16, 2016 67.14 67.79 65.40 65.51 7,136,814 -2.20(-3.25%)
Nov 15, 2016 67.66 67.93 66.50 67.71 6,842,305 -0.42(-0.62%)
Nov 14, 2016 66.50 68.16 65.38 68.13 11,555,231 +1.92(+2.90%)
Nov 11, 2016 65.04 66.45 64.53 66.21 9,867,229 +0.42(+0.64%)
Nov 10, 2016 65.68 66.91 63.96 65.79 15,283,237 +2.01(+3.15%)
Nov 09, 2016 62.35 64.52 61.28 63.78 28,437,692 +5.99(+10.37%)
Nov 08, 2016 56.80 58.56 56.61 57.79 7,251,320 +0.45(+0.78%)
Nov 07, 2016 56.29 57.54 55.85 57.34 8,215,015 +2.47(+4.50%)
Nov 04, 2016 53.46 55.31 53.45 54.87 9,173,667 +1.56(+2.93%)
Nov 03, 2016 55.62 55.96 53.15 53.31 13,385,224 -2.11(-3.81%)
Nov 02, 2016 56.55 56.63 55.42 55.42 5,815,650 -1.42(-2.50%)
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.