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 (%)
Oct 31, 2019 81.28 81.75 80.47 81.42 2,968,326 -0.17(-0.21%)
Oct 30, 2019 82.12 82.14 81.06 81.59 2,722,108 -0.42(-0.51%)
Oct 29, 2019 82.59 82.59 81.75 82.01 2,694,731 -0.26(-0.32%)
Oct 28, 2019 81.39 82.53 81.13 82.27 3,544,644 +1.13(+1.39%)
Oct 25, 2019 79.73 81.46 79.57 81.14 3,364,802 +1.20(+1.50%)
Oct 24, 2019 80.51 80.51 79.50 79.94 3,383,377 -0.28(-0.35%)
Oct 23, 2019 80.45 81.34 80.08 80.22 3,474,062 -0.31(-0.38%)
Oct 22, 2019 81.40 81.72 80.23 80.53 5,462,246 +0.65(+0.81%)
Oct 21, 2019 79.27 80.14 78.38 79.88 4,501,184 +1.44(+1.83%)
Oct 18, 2019 79.32 79.72 77.59 78.45 7,202,126 -0.96(-1.21%)
Oct 17, 2019 78.86 79.65 78.72 79.40 5,196,369 +0.88(+1.12%)
Oct 16, 2019 78.60 78.92 78.23 78.53 5,188,505 -0.13(-0.16%)
Oct 15, 2019 77.12 78.87 76.97 78.66 5,535,740 +1.92(+2.50%)
Oct 14, 2019 76.86 77.85 76.21 76.74 4,120,777 -0.18(-0.23%)
Oct 11, 2019 76.50 77.61 76.47 76.92 6,558,161 +1.07(+1.41%)
Oct 10, 2019 75.10 76.04 74.97 75.85 6,154,435 +1.33(+1.78%)
Oct 09, 2019 75.41 75.70 74.36 74.53 3,643,989 -0.33(-0.44%)
Oct 08, 2019 75.55 76.12 74.46 74.86 6,427,915 -1.58(-2.06%)
Oct 07, 2019 76.39 77.32 76.19 76.43 4,478,289 -0.19(-0.25%)
Oct 04, 2019 76.69 77.57 75.24 76.62 6,066,088 +0.16(+0.21%)
Oct 03, 2019 75.16 76.62 74.13 76.46 6,172,410 +1.50(+2.00%)
Oct 02, 2019 74.09 75.54 72.78 74.97 9,076,636 +0.51(+0.68%)
Oct 01, 2019 76.23 77.44 74.16 74.46 7,497,853 -1.60(-2.10%)
Sep 30, 2019 76.30 76.93 75.42 76.05 7,473,170 -0.20(-0.26%)
Sep 27, 2019 77.12 78.42 75.70 76.25 9,203,402 -0.59(-0.77%)
Sep 26, 2019 79.08 79.19 76.63 76.84 7,258,104 -2.23(-2.83%)
Sep 25, 2019 79.44 80.13 78.72 79.08 6,904,906 -0.50(-0.63%)
Sep 24, 2019 81.69 81.87 78.93 79.57 8,929,272 -1.92(-2.36%)
Sep 23, 2019 82.19 83.02 81.43 81.50 2,860,307 -1.00(-1.21%)
Sep 20, 2019 82.52 83.12 81.69 82.50 3,551,284 +0.06(+0.08%)
Sep 19, 2019 82.56 83.50 82.24 82.43 4,198,745 -0.14(-0.17%)
Sep 18, 2019 83.18 83.33 81.52 82.57 4,425,941 -0.78(-0.93%)
Sep 17, 2019 83.31 83.72 82.29 83.35 2,824,413 -0.29(-0.35%)
Sep 16, 2019 81.93 83.90 81.60 83.64 2,797,622 +1.44(+1.75%)
Sep 13, 2019 82.52 83.35 81.99 82.20 3,610,877 -0.21(-0.25%)
Sep 12, 2019 83.38 83.45 81.67 82.41 3,472,512 -0.75(-0.90%)
Sep 11, 2019 81.49 83.34 81.38 83.16 5,039,317 +1.65(+2.02%)
Sep 10, 2019 78.67 81.58 78.21 81.52 5,521,943 +2.40(+3.04%)
Sep 09, 2019 80.09 80.11 78.56 79.11 3,879,222 -0.15(-0.19%)
Sep 06, 2019 80.27 80.67 79.14 79.26 3,135,329 -0.87(-1.08%)
Sep 05, 2019 79.72 80.65 78.92 80.13 4,695,215 +1.17(+1.48%)
Sep 04, 2019 79.05 79.22 77.67 78.96 3,814,351 +0.51(+0.65%)
Sep 03, 2019 79.67 80.64 78.06 78.45 4,975,515 -1.71(-2.13%)
Aug 30, 2019 81.26 81.31 79.59 80.16 2,334,527 -0.74(-0.91%)
Aug 29, 2019 80.72 81.17 79.98 80.90 2,873,920 +1.05(+1.31%)
Aug 28, 2019 78.36 80.55 78.16 79.85 4,152,329 +1.14(+1.44%)
Aug 27, 2019 80.53 81.02 78.10 78.71 5,101,732 -1.28(-1.60%)
Aug 26, 2019 79.93 80.30 79.18 79.99 3,994,931 +0.76(+0.96%)
Aug 23, 2019 81.09 82.22 78.84 79.23 6,047,472 -2.17(-2.67%)
Aug 22, 2019 83.12 83.13 80.87 81.41 3,602,808 -1.64(-1.97%)
Aug 21, 2019 82.78 83.37 82.39 83.04 2,625,882 +0.79(+0.96%)
Aug 20, 2019 82.84 83.32 81.98 82.25 4,805,223 -0.92(-1.10%)
Aug 19, 2019 83.23 83.52 82.43 83.17 3,456,244 +0.93(+1.13%)
Aug 16, 2019 80.84 82.33 80.59 82.24 3,491,363 +2.12(+2.65%)
Aug 15, 2019 81.39 81.51 79.96 80.12 4,619,340 -0.92(-1.13%)
Aug 14, 2019 81.93 82.41 80.94 81.04 10,793,001 -2.35(-2.82%)
Aug 13, 2019 81.97 84.41 81.89 83.39 3,158,769 +1.16(+1.41%)
Aug 12, 2019 83.07 83.62 81.88 82.23 3,354,076 -1.58(-1.88%)
Aug 09, 2019 84.18 84.83 82.91 83.81 3,012,005 -0.77(-0.91%)
Aug 08, 2019 83.38 84.79 83.18 84.58 3,461,377 +1.47(+1.76%)
Aug 07, 2019 81.98 83.58 81.30 83.11 3,560,412 +0.25(+0.30%)
Aug 06, 2019 81.98 83.02 80.70 82.86 4,545,758 +1.79(+2.20%)
Aug 05, 2019 82.16 82.36 80.24 81.08 5,592,460 -2.72(-3.25%)
Aug 02, 2019 85.67 85.67 83.11 83.80 4,289,458 -1.89(-2.20%)
Aug 01, 2019 85.79 87.37 85.10 85.68 4,613,310 +0.23(+0.27%)
Jul 31, 2019 86.54 87.47 84.86 85.46 3,965,498 -1.07(-1.23%)
Jul 30, 2019 84.78 86.56 84.40 86.52 3,038,828 +1.29(+1.51%)
Jul 29, 2019 85.42 85.72 83.85 85.24 6,830,051 -0.19(-0.22%)
Jul 26, 2019 84.12 85.50 84.12 85.43 2,911,040 +1.52(+1.81%)
Jul 25, 2019 85.71 85.72 83.81 83.91 4,003,165 -1.94(-2.27%)
Jul 24, 2019 84.95 85.90 84.11 85.85 3,501,657 +0.77(+0.90%)
Jul 23, 2019 85.72 85.96 84.78 85.09 4,092,387 -0.59(-0.69%)
Jul 22, 2019 85.36 86.26 85.14 85.67 2,996,729 +0.29(+0.34%)
Jul 19, 2019 86.75 86.92 85.20 85.39 4,509,436 -1.18(-1.36%)
Jul 18, 2019 85.10 86.69 85.08 86.56 3,156,007 +1.25(+1.46%)
Jul 17, 2019 85.19 85.84 84.44 85.32 3,443,710 +0.19(+0.22%)
Jul 16, 2019 86.07 86.07 84.96 85.13 2,376,077 -0.83(-0.96%)
Jul 15, 2019 85.84 86.28 85.25 85.95 2,245,640 +0.36(+0.42%)
Jul 12, 2019 85.77 86.10 84.84 85.59 3,691,589 -0.12(-0.14%)
Jul 11, 2019 87.09 87.09 84.89 85.71 4,452,114 -1.20(-1.38%)
Jul 10, 2019 87.34 87.84 85.54 86.91 6,358,488 +0.16(+0.18%)
Jul 09, 2019 85.01 86.85 84.78 86.75 2,725,396 +1.28(+1.49%)
Jul 08, 2019 86.69 86.69 84.75 85.48 4,090,065 -1.51(-1.73%)
Jul 05, 2019 88.11 88.63 86.77 86.98 3,990,273 -1.68(-1.89%)
Jul 03, 2019 87.77 88.68 87.22 88.66 1,482,691 +1.27(+1.45%)
Jul 02, 2019 88.05 88.06 86.75 87.39 3,278,952 -0.63(-0.71%)
Jul 01, 2019 89.05 89.07 87.55 88.02 3,678,667 +0.54(+0.62%)
Jun 28, 2019 85.90 87.71 85.90 87.48 4,838,299 +1.76(+2.05%)
Jun 27, 2019 83.76 85.89 83.76 85.72 4,168,123 +2.14(+2.57%)
Jun 26, 2019 84.66 84.88 83.11 83.58 3,697,225 -0.61(-0.72%)
Jun 25, 2019 85.24 85.65 83.98 84.19 4,541,301 -0.32(-0.38%)
Jun 24, 2019 86.90 86.99 84.40 84.51 3,897,615 -2.52(-2.90%)
Jun 21, 2019 86.28 87.03 85.13 87.03 3,219,450 +0.29(+0.33%)
Jun 20, 2019 87.82 88.54 86.47 86.74 4,509,151 -0.02(-0.02%)
Jun 19, 2019 86.70 87.14 86.26 86.76 3,099,387 +0.03(+0.03%)
Jun 18, 2019 86.09 87.23 85.75 86.73 7,617,126 +1.61(+1.89%)
Jun 17, 2019 82.82 85.27 82.65 85.13 7,762,229 +3.85(+4.74%)
Jun 14, 2019 82.89 82.89 81.24 81.28 3,088,606 -1.53(-1.84%)
Jun 13, 2019 82.15 82.88 81.33 82.80 2,434,094 +1.30(+1.59%)
Jun 12, 2019 80.89 81.72 80.44 81.51 2,069,179 +0.54(+0.67%)
Jun 11, 2019 82.60 82.79 80.60 80.97 3,877,859 -0.91(-1.11%)
Jun 10, 2019 83.43 83.65 81.80 81.87 3,057,399 -0.75(-0.91%)
Jun 07, 2019 81.42 82.95 80.71 82.62 3,970,320 +1.48(+1.82%)
Jun 06, 2019 82.38 82.70 80.78 81.15 3,438,791 -1.26(-1.53%)
Jun 05, 2019 82.74 82.96 81.76 82.40 3,720,225 +0.08(+0.10%)
Jun 04, 2019 81.26 82.51 80.49 82.32 4,827,687 +2.17(+2.71%)
Jun 03, 2019 79.58 81.11 79.52 80.15 4,933,557 +0.92(+1.16%)
May 31, 2019 79.70 80.38 79.10 79.23 5,195,135 -1.39(-1.72%)
May 30, 2019 81.52 81.80 80.16 80.62 3,838,297 -0.44(-0.54%)
May 29, 2019 81.09 81.84 80.37 81.06 5,226,004 -0.76(-0.93%)
May 28, 2019 83.04 83.55 81.81 81.81 5,009,750 -0.88(-1.06%)
May 24, 2019 82.16 83.20 82.03 82.69 4,151,797 +1.06(+1.30%)
May 23, 2019 81.52 81.86 80.51 81.64 5,614,177 -0.83(-1.00%)
May 22, 2019 82.67 83.15 81.57 82.46 4,343,635 -0.59(-0.71%)
May 21, 2019 81.13 83.16 80.96 83.05 4,223,966 +2.49(+3.10%)
May 20, 2019 81.67 81.82 80.50 80.56 4,400,098 -1.79(-2.17%)
May 17, 2019 82.61 83.67 82.00 82.34 5,352,749 -0.93(-1.11%)
May 16, 2019 82.80 84.62 82.66 83.27 7,894,792 +1.03(+1.25%)
May 15, 2019 80.76 82.38 80.62 82.24 4,692,190 +0.69(+0.84%)
May 14, 2019 80.70 82.28 80.17 81.56 6,842,400 +1.36(+1.69%)
May 13, 2019 81.93 82.34 79.96 80.20 7,252,089 -3.50(-4.18%)
May 10, 2019 83.39 84.09 81.97 83.70 6,002,655 -0.40(-0.47%)
May 09, 2019 83.38 84.90 82.08 84.10 6,396,138 -0.17(-0.20%)
May 08, 2019 83.88 85.36 83.13 84.27 4,500,482 -0.28(-0.33%)
May 07, 2019 86.77 87.34 83.75 84.55 5,906,122 -2.88(-3.30%)
May 06, 2019 83.98 87.64 83.80 87.43 5,948,826 +1.45(+1.68%)
May 03, 2019 84.46 86.09 84.17 85.98 4,613,810 +1.63(+1.93%)
May 02, 2019 83.21 84.53 82.58 84.36 4,655,707 +0.94(+1.12%)
May 01, 2019 85.12 85.23 83.28 83.42 5,457,352 -1.56(-1.83%)
Apr 30, 2019 86.32 86.63 83.94 84.98 6,915,259 -1.48(-1.71%)
Apr 29, 2019 87.17 87.48 86.22 86.45 4,077,086 -0.56(-0.64%)
Apr 26, 2019 85.95 87.11 85.44 87.01 3,288,431 +0.99(+1.15%)
Apr 25, 2019 85.27 86.27 84.53 86.02 5,122,712 +0.39(+0.45%)
Apr 24, 2019 86.88 87.02 85.10 85.63 4,943,805 -1.06(-1.22%)
Apr 23, 2019 84.46 87.20 84.15 86.69 6,711,990 +2.39(+2.84%)
Apr 22, 2019 83.98 85.17 83.47 84.30 6,516,635 -0.11(-0.13%)
Apr 18, 2019 84.70 85.42 82.21 84.41 9,975,483 -0.20(-0.24%)
Apr 17, 2019 89.17 89.24 83.95 84.61 13,245,542 -4.15(-4.67%)
Apr 16, 2019 89.56 89.76 88.37 88.76 2,758,528 -0.11(-0.12%)
Apr 15, 2019 89.77 90.17 87.81 88.87 3,839,144 -0.80(-0.89%)
Apr 12, 2019 91.42 91.71 89.23 89.66 5,608,019 -0.95(-1.05%)
Apr 11, 2019 92.82 92.90 90.42 90.61 5,259,551 -1.94(-2.10%)
Apr 10, 2019 91.67 92.76 91.53 92.56 3,235,280 +1.35(+1.48%)
Apr 09, 2019 92.43 92.92 91.01 91.21 3,888,596 -1.72(-1.85%)
Apr 08, 2019 93.28 93.43 91.92 92.93 3,543,475 -0.63(-0.67%)
Apr 05, 2019 91.99 93.62 91.96 93.55 5,527,407 +1.88(+2.06%)
Apr 04, 2019 92.41 92.65 90.71 91.67 3,640,070 -0.77(-0.83%)
Apr 03, 2019 92.19 92.74 91.49 92.44 4,677,127 +0.95(+1.04%)
Apr 02, 2019 90.35 91.75 90.24 91.49 4,706,191 +1.30(+1.44%)
Apr 01, 2019 91.20 91.51 89.95 90.19 4,800,308 -0.11(-0.12%)
Mar 29, 2019 89.33 90.56 89.17 90.30 5,234,238 +1.65(+1.86%)
Mar 28, 2019 87.63 88.74 87.43 88.66 3,736,570 +1.13(+1.29%)
Mar 27, 2019 89.40 89.54 86.60 87.53 4,830,291 -1.95(-2.18%)
Mar 26, 2019 88.68 89.55 88.40 89.48 3,603,486 +1.73(+1.97%)
Mar 25, 2019 87.47 88.25 86.14 87.76 6,195,372 +0.13(+0.15%)
Mar 22, 2019 91.06 91.34 87.55 87.63 5,405,788 -4.05(-4.42%)
Mar 21, 2019 89.24 91.82 89.05 91.68 6,232,431 +1.59(+1.76%)
Mar 20, 2019 90.94 91.36 89.19 90.09 6,770,845 -0.91(-1.00%)
Mar 19, 2019 91.63 91.68 90.58 91.00 3,227,369 -0.32(-0.35%)
Mar 18, 2019 91.21 92.67 90.50 91.32 5,616,640 +0.29(+0.32%)
Mar 15, 2019 90.75 91.38 90.61 91.03 3,502,994 +0.70(+0.77%)
Mar 14, 2019 91.28 91.86 90.19 90.33 3,574,673 -1.12(-1.22%)
Mar 13, 2019 90.12 91.47 89.68 91.45 3,325,680 +1.72(+1.91%)
Mar 12, 2019 88.83 90.51 88.66 89.73 4,515,035 +0.93(+1.04%)
Mar 11, 2019 86.69 88.87 86.21 88.81 3,376,333 +2.57(+2.98%)
Mar 08, 2019 85.04 86.58 84.83 86.23 5,414,110 -0.10(-0.12%)
Mar 07, 2019 86.27 87.26 84.96 86.33 6,710,715 +0.03(+0.03%)
Mar 06, 2019 89.92 89.98 86.20 86.30 10,469,537 -3.68(-4.09%)
Mar 05, 2019 90.59 91.81 89.82 89.98 8,054,757 -0.68(-0.75%)
Mar 04, 2019 92.75 92.75 88.99 90.66 5,640,060 -0.91(-0.99%)
Mar 01, 2019 89.85 91.60 89.32 91.57 4,815,138 +2.66(+3.00%)
Feb 28, 2019 89.97 90.18 88.25 88.91 3,112,131 -1.14(-1.26%)
Feb 27, 2019 88.38 90.34 88.38 90.04 4,276,877 +1.45(+1.63%)
Feb 26, 2019 88.69 89.47 88.29 88.60 3,586,949 -0.70(-0.78%)
Feb 25, 2019 88.27 89.54 88.18 89.30 7,573,614 +3.78(+4.42%)
Feb 22, 2019 84.28 85.65 83.77 85.52 3,416,768 +1.65(+1.96%)
Feb 21, 2019 84.91 85.05 83.31 83.87 4,119,906 -1.21(-1.42%)
Feb 20, 2019 85.48 86.03 83.74 85.08 5,999,199 -0.34(-0.40%)
Feb 19, 2019 86.67 87.11 85.32 85.42 3,712,686 -0.95(-1.10%)
Feb 15, 2019 84.88 86.37 84.60 86.36 3,969,518 +1.81(+2.13%)
Feb 14, 2019 83.83 84.80 83.59 84.56 2,960,939 +0.35(+0.41%)
Feb 13, 2019 84.65 85.08 84.10 84.21 2,734,267 +0.01(+0.01%)
Feb 12, 2019 83.58 84.31 83.36 84.20 3,279,334 +1.34(+1.61%)
Feb 11, 2019 82.87 83.11 82.02 82.86 2,420,615 +0.40(+0.48%)
Feb 08, 2019 81.19 82.65 81.10 82.46 2,916,655 +0.69(+0.84%)
Feb 07, 2019 83.41 83.87 81.19 81.77 4,468,337 -2.28(-2.72%)
Feb 06, 2019 83.88 84.60 82.76 84.06 2,781,720 +0.48(+0.57%)
Feb 05, 2019 84.22 85.50 83.06 83.58 5,182,516 -0.54(-0.64%)
Feb 04, 2019 83.85 84.20 83.07 84.12 1,980,726 +0.35(+0.42%)
Feb 01, 2019 83.33 84.09 82.59 83.77 3,184,057 +0.39(+0.47%)
Jan 31, 2019 81.75 83.53 81.72 83.38 4,798,752 +1.31(+1.59%)
Jan 30, 2019 80.39 82.14 79.57 82.07 3,063,527 +2.21(+2.77%)
Jan 29, 2019 80.11 80.24 79.13 79.86 4,263,344 +0.04(+0.05%)
Jan 28, 2019 80.86 81.10 79.62 79.82 4,605,625 -2.33(-2.84%)
Jan 25, 2019 80.88 82.25 80.11 82.15 3,526,455 +1.82(+2.26%)
Jan 24, 2019 79.57 80.38 79.20 80.34 5,147,740 +0.77(+0.97%)
Jan 23, 2019 81.13 81.56 78.39 79.57 5,993,400 -1.08(-1.34%)
Jan 22, 2019 82.35 82.57 80.09 80.65 6,909,309 -2.51(-3.02%)
Jan 18, 2019 82.74 83.20 81.37 83.16 5,039,326 +0.98(+1.19%)
Jan 17, 2019 81.15 82.93 81.15 82.18 2,204,896 +0.49(+0.60%)
Jan 16, 2019 81.98 83.75 81.45 81.69 4,712,154 -0.29(-0.35%)
Jan 15, 2019 80.19 81.98 79.97 81.98 3,807,138 +2.07(+2.60%)
Jan 14, 2019 80.99 81.44 79.84 79.91 4,257,874 -1.88(-2.29%)
Jan 11, 2019 81.51 82.15 81.01 81.78 5,949,415 -0.16(-0.19%)
Jan 10, 2019 79.93 82.05 78.87 81.94 6,010,070 +1.34(+1.66%)
Jan 09, 2019 80.68 81.38 80.10 80.61 4,822,789 +0.34(+0.42%)
Jan 08, 2019 80.36 80.77 77.93 80.27 6,104,261 +0.98(+1.23%)
Jan 07, 2019 76.66 79.66 76.64 79.29 8,550,520 +4.47(+5.97%)
Jan 04, 2019 72.23 75.04 71.96 74.82 8,040,604 +3.80(+5.35%)
Jan 03, 2019 73.15 73.36 70.88 71.02 8,798,546 -1.65(-2.26%)
Jan 02, 2019 70.30 72.73 70.02 72.67 5,882,019 +1.11(+1.55%)
Dec 31, 2018 70.85 71.80 70.17 71.56 8,451,081 +1.66(+2.37%)
Dec 28, 2018 69.53 71.43 68.80 69.91 7,226,467 +0.51(+0.73%)
Dec 27, 2018 68.82 69.90 66.68 69.40 6,853,725 -0.68(-0.97%)
Dec 26, 2018 66.06 70.21 65.89 70.08 10,325,538 +4.83(+7.40%)
Dec 24, 2018 64.82 66.69 64.21 65.25 5,581,149 -0.32(-0.49%)
Dec 21, 2018 68.80 68.86 65.23 65.57 12,883,716 -2.90(-4.24%)
Dec 20, 2018 70.44 70.96 67.51 68.47 12,865,866 -2.49(-3.51%)
Dec 19, 2018 73.35 75.05 69.93 70.96 10,779,151 -2.48(-3.38%)
Dec 18, 2018 75.70 75.74 72.22 73.44 10,177,870 -1.40(-1.87%)
Dec 17, 2018 76.07 77.70 74.38 74.84 6,787,634 -1.74(-2.27%)
Dec 14, 2018 76.94 77.92 76.23 76.58 4,545,921 -1.08(-1.39%)
Dec 13, 2018 80.05 80.38 77.48 77.65 6,065,051 -2.20(-2.76%)
Dec 12, 2018 79.50 80.73 79.32 79.86 4,451,517 +1.21(+1.53%)
Dec 11, 2018 79.39 80.22 77.84 78.65 6,661,357 -0.26(-0.33%)
Dec 10, 2018 77.82 79.28 76.40 78.91 4,511,457 +0.94(+1.20%)
Dec 07, 2018 80.26 81.20 77.47 77.97 5,403,822 -2.50(-3.11%)
Dec 06, 2018 78.93 80.69 78.07 80.47 6,722,288 +0.24(+0.30%)
Dec 04, 2018 83.99 85.09 79.96 80.23 9,131,052 -4.16(-4.93%)
Dec 03, 2018 84.45 84.72 83.28 84.39 6,854,814 +2.97(+3.65%)
Nov 30, 2018 80.12 81.42 79.76 81.42 3,850,074 +1.20(+1.49%)
Nov 29, 2018 80.33 81.39 79.62 80.22 3,420,100 -0.48(-0.59%)
Nov 28, 2018 78.60 80.86 77.51 80.70 6,576,895 +2.95(+3.80%)
Nov 27, 2018 79.20 79.21 77.44 77.75 5,675,367 -1.91(-2.40%)
Nov 26, 2018 79.03 80.11 78.54 79.67 7,487,197 +1.79(+2.30%)
Nov 23, 2018 76.91 79.41 76.80 77.87 3,724,823 +0.22(+0.28%)
Nov 21, 2018 77.65 77.65 77.65 0 +1.42(+1.86%)
Nov 20, 2018 75.02 77.32 74.31 76.24 7,117,381 -0.46(-0.60%)
Nov 19, 2018 78.93 79.22 75.82 76.69 6,357,129 -2.60(-3.28%)
Nov 16, 2018 76.75 79.85 76.48 79.30 8,388,976 +1.96(+2.54%)
Nov 15, 2018 75.76 77.83 75.76 77.33 4,919,384 +2.61(+3.50%)
Nov 14, 2018 77.92 78.30 73.76 74.72 12,116,623 -2.34(-3.04%)
Nov 13, 2018 77.97 79.32 76.98 77.06 4,896,388 -0.38(-0.49%)
Nov 12, 2018 80.29 80.55 77.13 77.44 7,921,710 -3.11(-3.86%)
Nov 09, 2018 83.07 83.22 80.09 80.55 6,008,815 -3.42(-4.07%)
Nov 08, 2018 84.76 85.63 83.81 83.97 4,238,496 -1.13(-1.32%)
Nov 07, 2018 83.75 85.45 83.51 85.10 7,040,474 +2.09(+2.52%)
Nov 06, 2018 82.97 84.33 82.46 83.01 4,894,944 -0.27(-0.32%)
Nov 05, 2018 83.79 84.14 81.40 83.28 3,549,287 -0.45(-0.54%)
Nov 02, 2018 84.26 85.75 82.32 83.72 5,476,224 +0.22(+0.26%)
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.