Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 114.42 116.67 112.61 116.27 12,700,887 +1.22(+1.06%)
Nov 29, 2021 118.85 119.45 114.84 115.05 7,832,495 -1.73(-1.48%)
Nov 26, 2021 119.30 120.53 115.01 116.78 7,779,429 -3.27(-2.72%)
Nov 24, 2021 118.50 120.50 117.28 120.05 5,777,613 +0.67(+0.56%)
Nov 23, 2021 119.06 119.60 115.40 119.38 12,926,841 +0.10(+0.08%)
Nov 22, 2021 122.66 122.66 119.11 119.28 6,991,924 -2.64(-2.17%)
Nov 19, 2021 122.03 123.21 121.39 121.92 6,298,844 -0.30(-0.25%)
Nov 18, 2021 124.32 122.50 121.94 122.22 9,033,939 -0.71(-0.58%)
Nov 17, 2021 124.33 124.75 122.78 122.93 5,893,051 -1.58(-1.27%)
Nov 16, 2021 123.83 124.79 122.74 124.51 5,467,641 +0.62(+0.50%)
Nov 15, 2021 126.94 127.14 123.58 123.89 6,206,242 -2.65(-2.09%)
Nov 12, 2021 126.90 127.16 125.25 126.54 4,247,403 +0.23(+0.18%)
Nov 11, 2021 126.60 127.62 125.89 126.31 3,792,423 +0.12(+0.10%)
Nov 10, 2021 127.95 126.19 7,135,642 -2.44(-1.90%)
Nov 09, 2021 130.12 130.40 128.01 128.63 6,166,911 -1.88(-1.44%)
Nov 08, 2021 131.63 132.47 130.03 130.51 4,292,031 -0.81(-0.62%)
Nov 05, 2021 132.24 133.33 129.80 131.32 8,646,759 -1.89(-1.42%)
Nov 04, 2021 133.62 134.79 131.91 133.21 6,299,072 -0.94(-0.70%)
Nov 03, 2021 131.06 134.43 130.21 134.15 7,040,328 +2.89(+2.20%)
Nov 02, 2021 129.62 131.42 127.71 131.26 6,561,825 +1.67(+1.29%)
Nov 01, 2021 125.19 129.65 126.87 129.59 7,143,620 +4.78(+3.83%)
Oct 29, 2021 125.72 126.81 124.56 124.81 5,095,329 -1.36(-1.08%)
Oct 28, 2021 122.63 126.23 122.22 126.17 8,967,900 +3.95(+3.23%)
Oct 27, 2021 123.72 124.33 122.06 122.22 5,203,145 -1.79(-1.44%)
Oct 26, 2021 125.14 123.88 124.01 4,662,751 -0.38(-0.31%)
Oct 25, 2021 124.08 125.07 123.27 124.39 4,374,371 +0.21(+0.17%)
Oct 22, 2021 123.67 124.26 121.96 124.18 6,441,718 +0.34(+0.27%)
Oct 21, 2021 123.23 124.91 123.23 123.84 2,676,745 +0.58(+0.47%)
Oct 20, 2021 123.86 125.01 122.96 123.26 2,897,385 -0.42(-0.34%)
Oct 19, 2021 123.20 125.03 122.88 123.68 4,893,424 +1.21(+0.99%)
Oct 18, 2021 124.12 124.38 122.24 122.47 6,324,971 -2.61(-2.09%)
Oct 15, 2021 128.25 128.28 124.90 125.08 4,530,865 -2.02(-1.59%)
Oct 14, 2021 126.36 128.06 125.83 127.10 4,005,456 +2.09(+1.67%)
Oct 13, 2021 125.00 125.95 123.99 125.01 3,204,227 +0.40(+0.32%)
Oct 12, 2021 124.34 125.73 124.28 124.61 3,433,293 +0.54(+0.44%)
Oct 11, 2021 123.21 125.51 122.89 124.07 3,349,547 +0.63(+0.51%)
Oct 08, 2021 124.59 125.07 122.77 123.44 2,860,179 -0.47(-0.38%)
Oct 07, 2021 122.89 125.24 122.32 123.91 4,034,834 +1.62(+1.32%)
Oct 06, 2021 122.56 123.62 121.76 122.29 4,262,244 -1.31(-1.06%)
Oct 05, 2021 123.85 125.31 122.72 123.60 3,987,580 +0.38(+0.31%)
Oct 04, 2021 125.21 125.41 122.80 123.22 4,095,437 -2.95(-2.34%)
Oct 01, 2021 126.16 126.58 122.50 126.17 8,160,587 +0.46(+0.37%)
Sep 30, 2021 126.18 127.44 125.74 125.71 4,954,756 +0.08(+0.06%)
Sep 29, 2021 128.50 129.04 125.30 125.63 4,539,631 -2.11(-1.65%)
Sep 28, 2021 130.71 130.89 127.65 127.74 4,956,921 -4.17(-3.16%)
Sep 27, 2021 130.38 132.75 129.61 131.91 4,715,466 +1.54(+1.18%)
Sep 24, 2021 131.93 132.50 130.16 130.37 4,252,888 -2.70(-2.03%)
Sep 23, 2021 130.98 133.19 130.48 133.07 3,148,949 +2.45(+1.88%)
Sep 22, 2021 130.89 131.84 129.46 130.62 2,685,853 +0.37(+0.28%)
Sep 21, 2021 129.02 131.50 129.00 130.25 4,340,686 +1.49(+1.16%)
Sep 20, 2021 130.35 131.74 127.13 128.76 7,069,592 -4.12(-3.10%)
Sep 17, 2021 131.11 133.39 129.56 132.88 6,551,142 +1.88(+1.44%)
Sep 16, 2021 130.43 131.19 128.70 131.00 2,793,903 +0.57(+0.44%)
Sep 15, 2021 129.22 131.20 128.73 130.43 3,543,379 +1.44(+1.12%)
Sep 14, 2021 131.45 132.29 128.77 128.99 3,704,739 -2.09(-1.59%)
Sep 13, 2021 132.01 133.27 129.21 131.08 4,969,639 -0.64(-0.49%)
Sep 10, 2021 133.29 133.40 131.09 131.72 3,750,044 -1.10(-0.83%)
Sep 09, 2021 131.88 134.75 131.56 132.82 5,367,178 +0.51(+0.39%)
Sep 08, 2021 133.68 133.86 131.00 132.31 4,325,201 -1.16(-0.87%)
Sep 07, 2021 134.24 135.82 132.54 133.47 4,519,941 -0.72(-0.54%)
Sep 03, 2021 136.00 136.00 133.21 134.19 5,119,345 -2.34(-1.71%)
Sep 02, 2021 135.33 136.61 134.91 136.53 3,160,054 +1.45(+1.07%)
Sep 01, 2021 133.12 135.28 132.77 135.08 3,887,495 +2.24(+1.69%)
Aug 31, 2021 131.50 133.59 131.50 132.84 3,804,067 +1.21(+0.92%)
Aug 30, 2021 132.65 133.60 131.09 131.63 4,893,382 -0.40(-0.30%)
Aug 27, 2021 129.03 132.99 128.47 132.03 6,466,582 +3.45(+2.68%)
Aug 26, 2021 128.90 131.05 128.00 128.58 5,665,172 -0.58(-0.45%)
Aug 25, 2021 127.36 129.89 126.45 129.16 5,395,399 +1.41(+1.10%)
Aug 24, 2021 127.84 127.87 125.85 127.75 4,274,328 +0.01(+0.01%)
Aug 23, 2021 123.87 127.85 123.65 127.74 8,382,501 +5.61(+4.59%)
Aug 20, 2021 119.14 122.88 118.50 122.13 5,939,038 +3.44(+2.90%)
Aug 19, 2021 120.58 121.54 118.49 118.69 5,553,260 -2.92(-2.40%)
Aug 18, 2021 123.73 124.42 121.58 121.61 3,637,859 -2.09(-1.69%)
Aug 17, 2021 120.83 123.82 119.83 123.70 5,029,593 +1.91(+1.57%)
Aug 16, 2021 124.22 124.38 121.45 121.79 5,197,093 -2.83(-2.27%)
Aug 13, 2021 126.91 127.42 124.58 124.62 3,932,812 -2.17(-1.71%)
Aug 12, 2021 125.47 127.26 125.01 126.79 4,012,017 +1.13(+0.90%)
Aug 11, 2021 126.35 126.63 124.29 125.66 4,663,777 -0.82(-0.65%)
Aug 10, 2021 128.36 128.41 125.70 126.48 4,159,324 -1.05(-0.82%)
Aug 09, 2021 127.10 128.93 126.54 127.53 4,891,841 +0.24(+0.19%)
Aug 06, 2021 129.13 129.13 126.38 127.29 4,674,142 -2.25(-1.74%)
Aug 05, 2021 125.00 129.66 124.39 129.54 5,675,817 +4.74(+3.80%)
Aug 04, 2021 124.20 127.31 124.16 124.80 5,944,197 -0.02(-0.02%)
Aug 03, 2021 124.56 124.82 122.40 124.82 3,767,024 +0.89(+0.72%)
Aug 02, 2021 124.23 125.39 123.67 123.93 4,166,083 +0.52(+0.42%)
Jul 30, 2021 124.21 125.80 123.06 123.41 4,390,581 -1.76(-1.41%)
Jul 29, 2021 127.90 128.57 125.04 125.17 4,915,165 -2.11(-1.66%)
Jul 28, 2021 123.30 127.84 123.30 127.28 6,516,259 +4.30(+3.50%)
Jul 27, 2021 124.00 124.49 120.62 122.98 8,604,887 -1.24(-1.00%)
Jul 26, 2021 126.37 127.47 124.15 124.22 5,052,650 -2.29(-1.81%)
Jul 23, 2021 128.15 128.57 125.47 126.51 4,194,946 -1.46(-1.14%)
Jul 22, 2021 129.53 130.24 127.74 127.97 4,268,400 -2.28(-1.75%)
Jul 21, 2021 129.06 130.50 127.34 130.25 3,948,159 +1.19(+0.92%)
Jul 20, 2021 126.15 129.08 125.54 129.06 4,267,221 +2.92(+2.31%)
Jul 19, 2021 124.35 127.92 123.94 126.14 4,617,956 +0.20(+0.16%)
Jul 16, 2021 126.50 127.80 124.98 125.94 4,536,383 +0.00(+0.00%)
Jul 15, 2021 125.79 126.73 123.67 125.94 5,933,345 -0.01(-0.01%)
Jul 14, 2021 130.07 130.17 125.82 125.95 8,015,571 -3.68(-2.84%)
Jul 13, 2021 131.33 131.74 129.45 129.63 5,564,767 -2.20(-1.67%)
Jul 12, 2021 133.90 134.64 131.65 131.83 3,209,998 -1.97(-1.47%)
Jul 09, 2021 132.53 134.03 131.19 133.80 3,781,858 +1.89(+1.43%)
Jul 08, 2021 128.46 132.60 128.24 131.91 6,244,666 +0.56(+0.43%)
Jul 07, 2021 133.80 134.29 129.72 131.35 6,556,693 -2.24(-1.68%)
Jul 06, 2021 136.64 137.17 133.34 133.59 6,243,613 -2.94(-2.15%)
Jul 02, 2021 138.44 138.60 135.74 136.53 3,533,583 -1.96(-1.42%)
Jul 01, 2021 135.94 138.50 135.00 138.49 5,588,647 +3.09(+2.28%)
Jun 30, 2021 135.47 137.24 133.50 135.40 5,367,423 -0.34(-0.25%)
Jun 29, 2021 137.91 138.46 135.55 135.74 5,204,862 -2.11(-1.53%)
Jun 28, 2021 140.68 141.50 137.52 137.85 6,025,618 -0.83(-0.60%)
Jun 25, 2021 137.69 138.78 136.51 138.68 8,477,658 +1.39(+1.01%)
Jun 24, 2021 135.21 137.43 135.12 137.29 5,966,948 +2.98(+2.22%)
Jun 23, 2021 133.28 135.06 132.58 134.31 4,141,099 +0.63(+0.47%)
Jun 22, 2021 134.63 134.89 131.89 133.68 4,481,429 -1.11(-0.82%)
Jun 21, 2021 133.93 135.28 132.19 134.79 5,111,768 +1.21(+0.91%)
Jun 18, 2021 132.92 134.13 131.74 133.58 5,837,138 -0.80(-0.60%)
Jun 17, 2021 133.02 135.34 132.34 134.38 4,055,335 +0.79(+0.59%)
Jun 16, 2021 133.09 134.48 130.46 133.59 7,163,216 +0.16(+0.12%)
Jun 15, 2021 136.78 136.78 132.60 133.43 4,379,552 -3.25(-2.38%)
Jun 14, 2021 136.10 137.72 135.89 136.68 3,744,787 +0.85(+0.63%)
Jun 11, 2021 136.36 136.45 134.34 135.83 4,138,971 -0.26(-0.19%)
Jun 10, 2021 134.55 136.43 133.35 136.09 5,077,153 +1.38(+1.02%)
Jun 09, 2021 134.00 136.21 133.68 134.71 7,128,051 +1.25(+0.94%)
Jun 08, 2021 133.68 134.72 129.82 133.46 7,540,361 +0.85(+0.64%)
Jun 07, 2021 127.26 133.96 126.88 132.61 15,599,990 +5.85(+4.62%)
Jun 04, 2021 127.11 128.16 126.42 126.76 4,304,707 +0.00(+0.00%)
Jun 03, 2021 126.75 127.48 125.08 126.76 4,885,768 -0.48(-0.38%)
Jun 02, 2021 127.22 127.95 125.49 127.24 5,226,456 +0.79(+0.62%)
Jun 01, 2021 128.72 128.72 125.96 126.45 5,177,881 -1.65(-1.29%)
May 28, 2021 128.98 131.30 127.70 128.10 6,460,262 -0.49(-0.38%)
May 27, 2021 127.74 128.69 126.32 128.59 4,098,803 +1.63(+1.28%)
May 26, 2021 124.64 127.10 124.38 126.96 4,464,437 +2.70(+2.17%)
May 25, 2021 126.26 127.09 124.17 124.26 5,402,984 -1.58(-1.26%)
May 24, 2021 127.54 127.98 125.09 125.84 4,977,510 -0.83(-0.66%)
May 21, 2021 128.75 129.05 126.63 126.67 5,246,959 -0.90(-0.71%)
May 20, 2021 125.77 128.48 124.64 127.57 4,918,515 +2.62(+2.10%)
May 19, 2021 125.00 126.62 123.83 124.95 6,247,203 -2.23(-1.75%)
May 18, 2021 127.27 130.32 126.44 127.18 6,302,198 +0.55(+0.43%)
May 17, 2021 126.45 127.89 125.23 126.63 7,835,839 -0.29(-0.23%)
May 14, 2021 123.40 128.88 122.84 126.92 8,261,874 +4.44(+3.63%)
May 13, 2021 125.37 126.11 119.98 122.48 9,109,213 -1.64(-1.32%)
May 12, 2021 123.54 127.47 123.03 124.12 9,738,077 -0.98(-0.78%)
May 11, 2021 119.07 126.49 118.23 125.10 10,466,506 +2.01(+1.63%)
May 10, 2021 127.32 127.34 122.90 123.09 7,510,330 -4.65(-3.64%)
May 07, 2021 127.13 129.16 126.62 127.74 7,463,678 +2.05(+1.63%)
May 06, 2021 126.94 127.05 122.89 125.69 14,732,989 -1.93(-1.51%)
May 05, 2021 130.77 131.23 126.75 127.62 8,339,632 -2.19(-1.69%)
May 04, 2021 134.21 134.24 129.15 129.81 10,387,756 -5.18(-3.84%)
May 03, 2021 137.93 138.20 134.85 134.99 4,927,781 -1.63(-1.19%)
Apr 30, 2021 136.80 139.28 136.22 136.62 5,558,900 -1.44(-1.04%)
Apr 29, 2021 140.72 140.76 136.45 138.06 6,163,803 -1.63(-1.17%)
Apr 28, 2021 138.75 140.88 137.26 139.69 6,213,637 +0.34(+0.24%)
Apr 27, 2021 139.93 140.76 138.21 139.35 7,631,107 +0.39(+0.28%)
Apr 26, 2021 134.30 139.46 134.21 138.96 9,383,960 +4.66(+3.47%)
Apr 23, 2021 134.82 135.90 133.81 134.30 5,158,600 -0.24(-0.18%)
Apr 22, 2021 132.43 137.07 130.81 134.54 12,500,120 +1.77(+1.33%)
Apr 21, 2021 128.19 132.91 127.06 132.77 5,653,163 +4.48(+3.49%)
Apr 20, 2021 128.50 130.14 125.90 128.29 7,160,871 -0.43(-0.33%)
Apr 19, 2021 130.43 132.14 127.61 128.72 5,699,862 -2.83(-2.15%)
Apr 16, 2021 134.55 134.56 130.02 131.55 7,098,800 -1.93(-1.45%)
Apr 15, 2021 133.72 135.42 133.09 133.48 7,921,632 +1.16(+0.88%)
Apr 14, 2021 129.68 134.55 129.21 132.32 7,192,810 +3.41(+2.65%)
Apr 13, 2021 127.96 129.02 126.10 128.91 6,585,433 +1.86(+1.46%)
Apr 12, 2021 129.93 129.96 126.09 127.05 8,413,793 -2.58(-1.99%)
Apr 09, 2021 132.93 132.93 129.19 129.63 7,845,600 -2.94(-2.22%)
Apr 08, 2021 132.84 134.51 131.70 132.57 6,434,301 +0.82(+0.62%)
Apr 07, 2021 135.26 135.42 131.47 131.75 4,226,378 -3.25(-2.41%)
Apr 06, 2021 138.42 139.10 134.66 135.00 4,214,166 -3.63(-2.62%)
Apr 05, 2021 138.90 139.36 136.91 138.63 5,050,859 +1.60(+1.17%)
Apr 01, 2021 137.36 139.81 135.96 137.03 6,998,200 +1.38(+1.02%)
Mar 31, 2021 131.55 136.51 131.18 135.65 10,253,791 +5.54(+4.26%)
Mar 30, 2021 128.50 131.83 126.26 130.11 7,354,442 +0.75(+0.58%)
Mar 29, 2021 132.63 133.07 128.96 129.36 7,738,058 -3.70(-2.78%)
Mar 26, 2021 135.38 135.85 129.63 133.06 10,116,300 -2.15(-1.59%)
Mar 25, 2021 129.57 135.40 128.68 135.21 12,225,748 +3.79(+2.88%)
Mar 24, 2021 140.13 140.13 131.23 131.42 11,066,134 -7.12(-5.14%)
Mar 23, 2021 145.79 145.98 137.71 138.54 9,513,469 -8.58(-5.83%)
Mar 22, 2021 145.70 148.39 145.05 147.12 6,174,030 +2.05(+1.41%)
Mar 19, 2021 141.06 145.21 141.00 145.07 10,790,400 +4.58(+3.26%)
Mar 18, 2021 145.28 146.71 140.18 140.49 7,480,024 -7.04(-4.77%)
Mar 17, 2021 143.76 148.51 142.45 147.53 6,603,078 +1.64(+1.12%)
Mar 16, 2021 148.76 149.24 143.23 145.89 5,394,757 -2.33(-1.57%)
Mar 15, 2021 146.89 148.52 145.58 148.22 3,338,026 +1.71(+1.17%)
Mar 12, 2021 145.91 146.69 143.53 146.51 4,345,000 -0.44(-0.30%)
Mar 11, 2021 144.49 147.22 143.81 146.95 7,854,638 +5.47(+3.87%)
Mar 10, 2021 143.81 146.24 140.66 141.48 6,400,555 +0.28(+0.20%)
Mar 09, 2021 137.22 142.88 137.18 141.20 8,817,335 +6.27(+4.65%)
Mar 08, 2021 139.80 141.67 134.31 134.93 8,500,084 -3.84(-2.77%)
Mar 05, 2021 137.31 138.85 128.44 138.77 13,041,300 +3.34(+2.47%)
Mar 04, 2021 139.68 141.47 133.07 135.43 15,412,016 -4.51(-3.22%)
Mar 03, 2021 145.70 146.83 139.85 139.94 9,594,109 -6.91(-4.71%)
Mar 02, 2021 151.27 151.36 146.51 146.85 3,776,137 -4.75(-3.13%)
Mar 01, 2021 150.17 152.28 149.82 151.60 3,964,173 +3.60(+2.43%)
Feb 26, 2021 147.69 150.44 143.51 148.00 6,634,900 +1.12(+0.76%)
Feb 25, 2021 152.99 154.80 146.18 146.88 7,827,038 -6.22(-4.06%)
Feb 24, 2021 150.75 154.76 149.83 153.10 6,811,384 +2.27(+1.51%)
Feb 23, 2021 151.55 152.97 144.59 150.83 12,531,476 -3.46(-2.24%)
Feb 22, 2021 158.87 159.35 153.98 154.29 5,989,183 -4.78(-3.00%)
Feb 19, 2021 157.75 161.50 157.42 159.07 5,576,900 +2.53(+1.62%)
Feb 18, 2021 158.80 159.15 155.31 156.54 6,693,004 -4.18(-2.60%)
Feb 17, 2021 159.40 161.03 156.50 160.72 6,923,874 +0.56(+0.35%)
Feb 16, 2021 165.43 165.49 159.41 160.16 6,545,064 -4.16(-2.53%)
Feb 12, 2021 165.30 166.38 163.19 164.32 4,419,100 -1.51(-0.91%)
Feb 11, 2021 169.61 169.61 164.04 165.83 4,500,873 -2.18(-1.30%)
Feb 10, 2021 173.15 174.49 165.52 168.01 4,934,376 -3.85(-2.24%)
Feb 09, 2021 174.20 174.79 171.33 171.86 3,631,885 -2.13(-1.22%)
Feb 08, 2021 168.60 174.06 167.31 173.99 5,058,420 +7.21(+4.32%)
Feb 05, 2021 163.96 167.51 162.77 166.78 4,879,500 +4.01(+2.46%)
Feb 04, 2021 161.99 163.88 160.59 162.77 2,490,067 +1.70(+1.06%)
Feb 03, 2021 162.67 164.51 160.56 161.07 5,310,941 -2.17(-1.33%)
Feb 02, 2021 161.73 163.50 158.15 163.24 8,508,363 +3.62(+2.27%)
Feb 01, 2021 156.32 160.07 154.77 159.62 7,299,417 +6.74(+4.41%)
Jan 29, 2021 153.62 157.04 150.27 152.88 5,690,700 +1.24(+0.82%)
Jan 28, 2021 153.39 155.70 150.60 151.64 5,288,399 -0.66(-0.43%)
Jan 27, 2021 152.31 159.03 148.88 152.30 8,654,862 -2.08(-1.35%)
Jan 26, 2021 158.20 158.85 153.71 154.38 5,525,390 -2.76(-1.76%)
Jan 25, 2021 153.38 157.16 151.39 157.14 5,189,842 +4.58(+3.00%)
Jan 22, 2021 149.96 153.30 148.81 152.56 5,285,900 +1.78(+1.18%)
Jan 21, 2021 154.77 155.23 150.03 150.78 3,793,061 -3.35(-2.17%)
Jan 20, 2021 155.10 156.67 153.72 154.13 4,200,253 -0.09(-0.06%)
Jan 19, 2021 153.55 155.06 153.14 154.22 7,028,558 +2.49(+1.64%)
Jan 15, 2021 153.03 155.83 150.62 151.73 4,133,600 -1.70(-1.11%)
Jan 14, 2021 149.24 153.59 149.19 153.43 6,154,978 +4.86(+3.27%)
Jan 13, 2021 149.55 150.84 148.30 148.57 2,705,787 -0.78(-0.52%)
Jan 12, 2021 148.69 150.28 147.66 149.35 3,797,024 +1.29(+0.87%)
Jan 11, 2021 148.57 149.50 145.75 148.06 3,263,639 -1.48(-0.99%)
Jan 08, 2021 149.15 152.12 146.51 149.54 4,230,700 +0.33(+0.22%)
Jan 07, 2021 144.92 149.37 144.22 149.21 4,305,960 +5.89(+4.11%)
Jan 06, 2021 139.84 145.25 139.45 143.32 6,556,312 +2.87(+2.04%)
Jan 05, 2021 140.20 141.23 139.44 140.45 4,499,195 -0.50(-0.35%)
Jan 04, 2021 141.64 142.52 138.91 140.95 7,147,249 +0.17(+0.12%)
Dec 31, 2020 140.78 140.78 140.78 5,547,384 -3.30(-2.29%)
Dec 30, 2020 142.71 145.64 142.71 144.08 5,547,384 +1.91(+1.34%)
Dec 29, 2020 147.00 147.09 140.82 142.17 12,805,426 -4.29(-2.93%)
Dec 28, 2020 151.10 151.56 146.37 146.46 4,284,557 -3.55(-2.37%)
Dec 24, 2020 151.64 152.64 149.54 150.01 1,881,100 -1.13(-0.75%)
Dec 23, 2020 152.09 152.09 148.26 151.14 4,707,030 +0.01(+0.01%)
Dec 22, 2020 151.16 152.70 149.65 151.13 6,020,391 +1.28(+0.85%)
Dec 21, 2020 145.58 150.28 145.20 149.85 6,076,130 +2.30(+1.56%)
Dec 18, 2020 147.53 148.45 145.97 147.55 5,224,800 +0.90(+0.61%)
Dec 17, 2020 145.01 146.80 144.20 146.65 2,819,239 +2.13(+1.47%)
Dec 16, 2020 146.40 146.48 143.31 144.52 3,569,437 -1.80(-1.23%)
Dec 15, 2020 148.10 148.22 143.52 146.32 3,336,376 +0.27(+0.18%)
Dec 14, 2020 144.93 149.92 144.73 146.05 6,207,738 +3.78(+2.66%)
Dec 11, 2020 141.87 143.99 140.53 142.27 2,842,200 -0.08(-0.06%)
Dec 10, 2020 136.89 142.61 136.86 142.35 5,251,516 +5.07(+3.69%)
Dec 09, 2020 141.02 142.00 135.28 137.28 5,352,391 -2.84(-2.03%)
Dec 08, 2020 137.24 140.34 136.86 140.12 2,083,574 +2.65(+1.93%)
Dec 07, 2020 137.59 139.76 136.71 137.47 4,159,457 +1.27(+0.93%)
Dec 04, 2020 134.51 136.53 133.89 136.20 3,602,100 +2.48(+1.85%)
Dec 03, 2020 133.13 134.43 132.50 133.72 5,052,193 +0.90(+0.68%)
Dec 02, 2020 132.28 133.20 130.84 132.82 3,761,291 -0.12(-0.09%)
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.