Skip to main content

S&P Biotech SPDR (NY: XBI )

95.14 +0.23 (+0.24%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 59.21 60.27 58.66 58.84 765,308 -0.23(-0.39%)
Nov 26, 2014 58.16 59.07 59.07 59.07 1,984,737 +0.92(+1.58%)
Nov 25, 2014 58.58 58.73 57.57 58.15 868,603 -0.17(-0.29%)
Nov 24, 2014 57.27 58.33 57.27 58.32 1,039,305 +1.36(+2.40%)
Nov 21, 2014 57.27 57.51 56.62 56.95 980,371 +0.48(+0.85%)
Nov 20, 2014 55.58 56.48 55.37 56.47 575,140 +0.85(+1.54%)
Nov 19, 2014 56.06 56.49 55.47 55.62 735,770 -0.46(-0.83%)
Nov 18, 2014 55.39 56.61 55.25 56.08 858,760 +0.98(+1.78%)
Nov 17, 2014 55.08 55.99 54.90 55.10 557,670 +0.15(+0.27%)
Nov 14, 2014 56.30 56.30 54.61 54.95 1,224,266 -1.12(-2.00%)
Nov 13, 2014 56.90 57.51 55.83 56.07 860,758 -0.77(-1.35%)
Nov 12, 2014 56.12 56.93 55.72 56.84 472,978 +0.45(+0.80%)
Nov 11, 2014 56.32 56.99 55.85 56.38 1,549,317 +0.05(+0.09%)
Nov 10, 2014 55.13 56.37 54.83 56.34 1,082,505 +1.45(+2.64%)
Nov 07, 2014 55.16 55.52 53.93 54.89 1,106,753 -0.42(-0.76%)
Nov 06, 2014 54.42 55.34 54.07 55.30 2,595,890 +1.10(+2.03%)
Nov 05, 2014 56.36 56.36 53.94 54.20 1,312,695 -1.46(-2.62%)
Nov 04, 2014 55.63 56.20 55.24 55.66 940,518 -0.47(-0.85%)
Nov 03, 2014 56.33 56.84 55.78 56.13 954,932 +0.05(+0.08%)
Oct 31, 2014 57.50 58.08 55.96 56.09 2,048,176 -0.65(-1.14%)
Oct 30, 2014 55.18 57.01 55.18 56.73 930,101 +1.23(+2.21%)
Oct 29, 2014 56.20 56.21 54.99 55.51 1,278,314 -0.62(-1.10%)
Oct 28, 2014 54.94 56.36 54.94 56.13 1,806,358 +1.41(+2.57%)
Oct 27, 2014 54.36 54.76 54.73 54.72 1,768,152 -0.01(-0.01%)
Oct 24, 2014 54.10 54.81 53.86 54.73 1,580,991 +0.63(+1.16%)
Oct 23, 2014 52.82 54.40 52.58 54.10 1,787,535 +1.98(+3.79%)
Oct 22, 2014 52.69 53.01 51.97 52.12 803,960 -0.45(-0.86%)
Oct 21, 2014 52.75 52.75 51.97 52.57 1,079,743 +0.56(+1.08%)
Oct 20, 2014 51.20 52.36 50.95 52.01 867,952 +0.94(+1.83%)
Oct 17, 2014 52.52 52.63 50.78 51.08 1,846,227 -0.17(-0.33%)
Oct 16, 2014 49.09 51.79 48.63 51.24 2,684,566 +1.43(+2.87%)
Oct 15, 2014 47.38 50.04 47.13 49.81 2,447,501 +1.69(+3.50%)
Oct 14, 2014 48.23 49.20 46.84 48.13 2,083,015 +0.53(+1.12%)
Oct 13, 2014 48.07 48.94 46.42 47.59 3,526,055 -0.31(-0.65%)
Oct 10, 2014 48.82 50.07 47.86 47.91 2,814,229 -1.19(-2.42%)
Oct 09, 2014 50.47 50.62 48.79 49.09 2,184,861 -1.52(-3.01%)
Oct 08, 2014 49.35 50.69 48.39 50.62 2,200,000 +1.12(+2.25%)
Oct 07, 2014 50.39 50.72 49.45 49.50 2,214,967 -1.22(-2.40%)
Oct 06, 2014 52.21 52.21 50.40 50.72 1,675,512 -1.09(-2.11%)
Oct 03, 2014 51.57 52.05 51.18 51.81 645,563 +0.82(+1.60%)
Oct 02, 2014 50.28 51.27 49.39 50.99 1,055,003 +0.62(+1.23%)
Oct 01, 2014 51.25 51.25 49.86 50.37 1,344,821 -0.67(-1.31%)
Sep 30, 2014 52.29 52.29 51.00 51.04 771,655 -1.25(-2.38%)
Sep 29, 2014 51.38 52.84 51.15 52.29 950,504 +0.37(+0.71%)
Sep 26, 2014 51.44 51.98 51.08 51.92 630,459 +0.72(+1.40%)
Sep 25, 2014 51.95 52.36 50.68 51.20 925,223 -0.96(-1.84%)
Sep 24, 2014 50.86 52.22 50.86 52.16 1,204,642 +1.68(+3.33%)
Sep 23, 2014 50.54 51.30 50.48 50.48 958,859 -0.33(-0.66%)
Sep 22, 2014 51.56 51.71 50.15 50.81 1,845,381 -0.98(-1.89%)
Sep 19, 2014 52.39 52.57 51.15 51.79 1,452,094 -0.36(-0.69%)
Sep 18, 2014 52.42 52.42 51.78 52.16 594,996 +0.05(+0.09%)
Sep 17, 2014 51.65 52.55 51.65 52.11 1,165,727 +0.66(+1.29%)
Sep 16, 2014 50.84 51.48 50.54 51.44 1,033,199 +0.28(+0.54%)
Sep 15, 2014 52.32 52.32 50.50 51.17 1,826,484 -1.18(-2.26%)
Sep 12, 2014 52.98 53.12 52.00 52.35 725,391 -0.71(-1.35%)
Sep 11, 2014 52.56 53.07 52.08 53.07 601,743 +0.15(+0.29%)
Sep 10, 2014 51.27 52.91 51.24 52.91 1,033,975 +1.67(+3.26%)
Sep 09, 2014 52.11 52.14 51.10 51.24 724,832 -0.92(-1.76%)
Sep 08, 2014 51.30 52.18 51.20 52.16 513,812 +0.69(+1.34%)
Sep 05, 2014 51.86 51.88 50.58 51.47 1,009,025 -0.39(-0.75%)
Sep 04, 2014 52.65 52.94 51.64 51.86 754,658 -0.74(-1.41%)
Sep 03, 2014 52.99 53.20 52.47 52.60 747,010 +0.23(+0.44%)
Sep 02, 2014 53.00 53.16 52.13 52.37 848,943 -0.44(-0.83%)
Aug 29, 2014 52.19 52.81 52.81 52.81 1,056,131 +0.69(+1.32%)
Aug 28, 2014 52.55 53.15 52.08 52.12 742,708 -0.76(-1.44%)
Aug 27, 2014 53.21 53.45 52.66 52.88 965,017 -0.23(-0.44%)
Aug 26, 2014 51.85 53.24 51.85 53.12 1,433,912 +1.39(+2.69%)
Aug 25, 2014 50.87 52.10 50.79 51.73 1,034,542 +1.63(+3.25%)
Aug 22, 2014 49.56 50.22 49.27 50.10 353,650 +0.48(+0.96%)
Aug 21, 2014 50.67 50.68 49.49 49.62 606,291 -0.95(-1.87%)
Aug 20, 2014 50.84 51.05 50.25 50.57 883,157 -0.47(-0.93%)
Aug 19, 2014 51.43 51.54 50.62 51.04 643,501 -0.16(-0.31%)
Aug 18, 2014 51.24 51.51 50.90 51.20 953,633 +0.54(+1.06%)
Aug 15, 2014 51.02 51.12 49.94 50.66 633,592 +0.05(+0.10%)
Aug 14, 2014 50.12 50.70 50.03 50.61 673,105 +0.49(+0.98%)
Aug 13, 2014 49.29 50.21 49.06 50.12 1,010,893 +1.09(+2.21%)
Aug 12, 2014 49.66 49.66 48.89 49.03 1,127,861 -0.48(-0.97%)
Aug 11, 2014 49.13 49.91 48.81 49.52 692,406 +0.84(+1.73%)
Aug 08, 2014 47.60 48.78 47.49 48.68 778,814 +1.08(+2.27%)
Aug 07, 2014 48.54 48.71 47.38 47.60 537,409 -0.68(-1.42%)
Aug 06, 2014 47.90 48.76 47.67 48.28 551,043 +0.12(+0.26%)
Aug 05, 2014 47.63 48.53 47.12 48.16 693,474 +0.34(+0.71%)
Aug 04, 2014 47.20 48.00 46.99 47.82 1,486,274 +0.52(+1.10%)
Aug 01, 2014 47.66 48.28 46.53 47.30 1,502,779 -0.38(-0.79%)
Jul 31, 2014 48.67 48.68 47.40 47.68 953,790 -1.58(-3.20%)
Jul 30, 2014 49.08 49.88 48.89 49.25 1,003,312 +0.70(+1.44%)
Jul 29, 2014 47.07 48.57 47.07 48.55 1,058,912 +1.54(+3.28%)
Jul 28, 2014 47.78 47.78 46.46 47.01 1,183,158 -0.77(-1.62%)
Jul 25, 2014 48.10 48.20 47.36 47.78 570,605 -0.67(-1.39%)
Jul 24, 2014 49.29 49.29 48.13 48.45 1,542,442 -0.55(-1.12%)
Jul 23, 2014 48.33 49.24 48.14 49.00 2,932,377 +3.15(+6.86%)
Jul 22, 2014 45.79 46.41 45.67 45.86 1,068,066 +0.31(+0.69%)
Jul 21, 2014 45.41 45.73 44.68 45.54 1,295,815 +0.19(+0.41%)
Jul 18, 2014 44.16 45.49 43.91 45.36 2,110,091 +1.46(+3.32%)
Jul 17, 2014 45.33 45.77 43.68 43.90 3,872,039 -1.65(-3.62%)
Jul 16, 2014 46.49 46.67 45.43 45.55 1,968,731 -0.68(-1.47%)
Jul 15, 2014 48.21 48.28 45.98 46.23 3,932,013 -1.86(-3.86%)
Jul 14, 2014 48.55 48.62 47.81 48.08 504,719 +0.12(+0.25%)
Jul 11, 2014 47.49 48.20 47.26 47.96 927,788 +0.46(+0.97%)
Jul 10, 2014 46.96 48.10 46.43 47.50 1,343,789 -0.54(-1.13%)
Jul 09, 2014 47.77 48.33 46.78 48.04 1,460,242 +0.43(+0.90%)
Jul 08, 2014 49.34 49.48 47.11 47.62 2,940,782 -1.87(-3.77%)
Jul 07, 2014 51.15 51.15 49.36 49.48 1,857,426 -1.68(-3.28%)
Jul 03, 2014 51.29 51.16 51.16 51.16 882,256 +0.05(+0.09%)
Jul 02, 2014 51.31 51.59 51.01 51.12 1,143,118 +0.02(+0.04%)
Jul 01, 2014 50.28 51.23 50.28 51.09 2,112,115 +0.88(+1.75%)
Jun 30, 2014 50.02 50.62 49.88 50.22 881,670 +0.17(+0.34%)
Jun 27, 2014 49.52 50.06 49.22 50.05 1,016,639 +0.37(+0.75%)
Jun 26, 2014 49.76 49.85 49.00 49.67 1,780,795 -0.03(-0.05%)
Jun 25, 2014 49.31 50.02 49.04 49.70 1,311,028 +0.12(+0.24%)
Jun 24, 2014 50.04 50.80 49.21 49.58 2,690,709 -0.14(-0.29%)
Jun 23, 2014 50.11 50.44 49.54 49.72 2,464,367 -0.31(-0.61%)
Jun 20, 2014 49.86 50.11 49.43 50.03 1,262,248 +0.23(+0.47%)
Jun 19, 2014 49.80 49.95 49.16 49.80 875,338 +0.09(+0.19%)
Jun 18, 2014 49.37 49.75 48.93 49.70 1,276,935 +0.56(+1.14%)
Jun 17, 2014 49.03 49.39 48.50 49.14 1,526,119 +0.10(+0.21%)
Jun 16, 2014 48.33 49.13 48.30 49.04 1,050,721 +0.90(+1.87%)
Jun 13, 2014 48.40 48.40 47.33 48.14 1,870,318 -0.19(-0.39%)
Jun 12, 2014 48.45 48.88 47.94 48.33 1,043,615 -0.01(-0.01%)
Jun 11, 2014 48.37 48.97 47.89 48.33 1,676,880 -0.38(-0.77%)
Jun 10, 2014 47.97 48.72 47.61 48.71 2,649,362 +3.97(+8.86%)
Jun 06, 2014 44.40 44.76 44.04 44.75 1,285,824 +0.47(+1.06%)
Jun 05, 2014 43.55 44.65 43.34 44.27 1,496,265 +0.91(+2.10%)
Jun 04, 2014 42.56 43.43 42.15 43.37 778,323 +0.84(+1.98%)
Jun 03, 2014 42.24 42.55 41.73 42.52 1,401,211 +0.09(+0.22%)
Jun 02, 2014 43.15 43.28 41.96 42.43 1,931,944 -0.54(-1.25%)
May 30, 2014 43.32 43.76 42.62 42.97 3,333,272 -0.46(-1.05%)
May 29, 2014 43.34 43.71 43.29 43.43 617,888 +0.27(+0.62%)
May 28, 2014 43.33 43.57 42.97 43.16 1,470,728 -0.14(-0.32%)
May 27, 2014 42.27 43.34 42.27 43.30 1,636,844 +1.48(+3.53%)
May 23, 2014 41.86 41.82 41.82 41.82 4,437,393 +0.23(+0.56%)
May 22, 2014 40.57 41.97 40.57 41.59 819,901 +1.09(+2.70%)
May 21, 2014 40.61 41.29 40.19 40.49 974,690 -0.04(-0.09%)
May 20, 2014 41.25 41.37 40.27 40.53 1,103,295 -0.86(-2.09%)
May 19, 2014 40.37 41.43 40.27 41.39 1,535,928 +0.88(+2.18%)
May 16, 2014 40.83 40.85 39.78 40.51 1,388,745 -0.28(-0.69%)
May 15, 2014 41.09 41.40 39.94 40.79 2,293,890 -0.59(-1.42%)
May 14, 2014 41.20 42.11 40.77 41.38 1,468,148 +0.05(+0.13%)
May 13, 2014 41.93 42.36 41.33 41.33 1,412,764 -0.40(-0.96%)
May 12, 2014 40.82 41.91 40.61 41.73 1,853,914 +1.40(+3.46%)
May 09, 2014 39.23 40.38 38.65 40.33 2,777,487 +1.10(+2.80%)
May 08, 2014 40.39 41.24 39.10 39.23 3,932,942 -1.43(-3.51%)
May 07, 2014 41.23 41.32 39.51 40.66 1,624,556 -0.56(-1.36%)
May 06, 2014 42.19 42.45 41.15 41.23 871,329 -1.11(-2.62%)
May 05, 2014 41.12 42.36 40.72 42.34 905,250 +0.78(+1.88%)
May 02, 2014 42.31 42.32 41.23 41.56 1,787,454 -0.78(-1.85%)
May 01, 2014 42.06 43.03 41.10 42.34 2,706,618 +0.53(+1.27%)
Apr 30, 2014 41.44 41.86 40.49 41.81 2,219,651 +0.16(+0.37%)
Apr 29, 2014 40.41 42.03 40.14 41.65 3,488,594 +1.53(+3.80%)
Apr 28, 2014 40.57 41.37 38.73 40.13 4,080,348 -0.27(-0.66%)
Apr 25, 2014 41.47 41.80 40.18 40.39 3,155,457 -1.65(-3.92%)
Apr 24, 2014 42.76 42.86 40.70 42.04 2,869,954 -0.30(-0.71%)
Apr 23, 2014 43.63 43.63 42.09 42.34 2,430,350 -1.21(-2.77%)
Apr 22, 2014 42.14 43.88 42.07 43.55 2,975,304 +1.83(+4.37%)
Apr 21, 2014 40.97 41.79 40.50 41.73 2,916,911 +1.00(+2.46%)
Apr 17, 2014 40.92 40.72 40.72 40.72 7,934,472 -0.28(-0.67%)
Apr 16, 2014 40.44 41.18 39.75 41.00 3,658,463 +1.15(+2.89%)
Apr 15, 2014 39.98 40.69 37.45 39.85 5,778,836 +0.07(+0.18%)
Apr 14, 2014 41.10 41.53 38.67 39.78 4,305,807 -0.69(-1.71%)
Apr 11, 2014 41.58 42.61 40.22 40.47 4,240,995 -1.69(-4.00%)
Apr 10, 2014 45.04 45.22 41.70 42.15 4,720,023 -2.91(-6.46%)
Apr 09, 2014 43.87 45.12 43.56 45.06 2,174,529 +1.67(+3.84%)
Apr 08, 2014 43.58 44.06 42.30 43.40 3,617,035 +0.13(+0.30%)
Apr 07, 2014 42.75 44.33 42.14 43.27 4,622,688 -0.08(-0.18%)
Apr 04, 2014 45.47 45.63 42.49 43.35 6,985,827 -1.86(-4.11%)
Apr 03, 2014 47.03 47.07 44.69 45.20 2,930,850 -1.70(-3.62%)
Apr 02, 2014 47.84 48.06 46.39 46.90 3,450,513 -0.34(-0.73%)
Apr 01, 2014 46.69 47.80 46.39 47.25 2,847,878 +0.97(+2.10%)
Mar 31, 2014 44.98 46.32 44.88 46.28 2,533,867 +1.55(+3.46%)
Mar 28, 2014 46.64 46.82 44.32 44.73 4,061,166 -1.68(-3.62%)
Mar 27, 2014 45.94 46.73 44.57 46.41 3,728,915 +0.42(+0.90%)
Mar 26, 2014 47.57 48.19 45.93 45.99 3,701,593 -1.52(-3.20%)
Mar 25, 2014 48.14 48.94 46.46 47.51 3,729,310 -0.23(-0.49%)
Mar 24, 2014 49.75 49.98 46.32 47.74 4,896,444 -2.00(-4.02%)
Mar 21, 2014 52.28 52.45 49.49 49.74 4,785,149 -2.17(-4.18%)
Mar 20, 2014 52.31 52.68 51.74 51.91 1,219,292 -0.64(-1.23%)
Mar 19, 2014 53.01 53.24 52.12 52.56 1,169,840 -0.22(-0.42%)
Mar 18, 2014 51.26 52.83 51.03 52.78 1,247,156 +1.81(+3.55%)
Mar 17, 2014 51.90 52.19 50.77 50.97 1,393,119 -0.32(-0.63%)
Mar 14, 2014 51.09 51.71 50.48 51.29 3,023,581 +0.21(+0.41%)
Mar 13, 2014 52.41 52.70 50.54 51.09 1,976,751 -0.98(-1.89%)
Mar 12, 2014 51.11 52.29 50.85 52.07 1,371,701 +0.27(+0.52%)
Mar 11, 2014 52.41 53.27 51.56 51.80 1,337,706 -0.53(-1.01%)
Mar 10, 2014 52.14 52.40 51.12 52.33 1,966,403 +0.19(+0.37%)
Mar 07, 2014 52.88 52.90 50.91 52.13 4,061,186 -0.25(-0.47%)
Mar 06, 2014 54.59 54.59 52.25 52.38 2,187,991 -1.70(-3.14%)
Mar 05, 2014 54.47 54.47 53.86 54.08 1,510,113 -0.19(-0.36%)
Mar 04, 2014 53.92 54.61 53.92 54.27 1,356,931 +1.34(+2.54%)
Mar 03, 2014 52.21 53.08 51.69 52.93 2,253,950 -0.13(-0.25%)
Feb 28, 2014 55.42 55.53 52.08 53.06 3,960,442 -2.25(-4.07%)
Feb 27, 2014 55.05 55.52 54.16 55.31 769,476 +0.21(+0.38%)
Feb 26, 2014 55.50 55.92 54.73 55.10 1,418,404 -0.16(-0.29%)
Feb 25, 2014 55.06 55.70 54.46 55.26 1,474,604 +1.29(+2.40%)
Feb 24, 2014 53.65 54.42 53.28 53.97 1,430,039 +0.69(+1.29%)
Feb 21, 2014 52.63 53.79 52.40 53.28 2,112,782 +1.08(+2.07%)
Feb 20, 2014 50.99 52.34 50.64 52.20 1,149,187 +1.35(+2.66%)
Feb 19, 2014 51.84 51.88 50.76 50.84 1,141,597 -0.85(-1.65%)
Feb 18, 2014 50.88 51.72 50.69 51.70 1,044,768 +1.31(+2.60%)
Feb 14, 2014 51.43 50.39 50.39 50.39 6,719,015 -0.88(-1.72%)
Feb 13, 2014 50.24 51.29 49.99 51.27 822,628 +0.58(+1.14%)
Feb 12, 2014 50.89 51.20 50.50 50.69 860,676 +0.12(+0.24%)
Feb 11, 2014 50.26 50.76 49.68 50.57 1,276,029 +0.70(+1.41%)
Feb 10, 2014 48.72 49.95 48.72 49.86 1,183,480 +1.38(+2.84%)
Feb 07, 2014 46.26 48.61 46.17 48.49 1,086,193 +2.59(+5.65%)
Feb 06, 2014 46.51 46.52 45.70 45.89 737,468 -0.30(-0.65%)
Feb 05, 2014 47.16 47.25 45.09 46.20 1,024,633 -0.92(-1.95%)
Feb 04, 2014 46.72 47.59 46.62 47.11 942,973 +0.65(+1.41%)
Feb 03, 2014 48.61 48.61 46.14 46.46 1,528,379 -2.23(-4.57%)
Jan 31, 2014 49.13 49.51 48.61 48.68 565,798 -1.14(-2.30%)
Jan 30, 2014 49.44 50.50 49.17 49.83 878,066 +1.13(+2.32%)
Jan 29, 2014 48.97 49.77 48.21 48.70 1,284,329 -0.59(-1.19%)
Jan 28, 2014 48.14 49.53 48.14 49.28 2,401,863 +1.44(+3.01%)
Jan 27, 2014 49.95 49.95 46.66 47.85 2,527,552 -2.10(-4.20%)
Jan 24, 2014 51.21 51.26 49.82 49.94 2,031,183 -1.74(-3.36%)
Jan 23, 2014 51.58 51.83 50.96 51.68 761,908 -0.02(-0.03%)
Jan 22, 2014 52.36 52.36 51.45 51.70 886,251 -0.17(-0.33%)
Jan 21, 2014 51.49 51.91 50.45 51.86 1,738,632 +1.09(+2.14%)
Jan 17, 2014 50.63 50.78 50.78 50.78 2,338,095 +0.38(+0.75%)
Jan 16, 2014 49.59 50.41 49.32 50.40 1,188,738 +1.01(+2.04%)
Jan 15, 2014 49.11 49.46 48.57 49.39 584,779 +0.28(+0.56%)
Jan 14, 2014 49.29 49.49 48.28 49.11 1,005,822 +0.28(+0.58%)
Jan 13, 2014 49.66 50.61 48.22 48.83 1,727,558 -0.96(-1.92%)
Jan 10, 2014 48.17 49.83 48.09 49.79 2,946,360 +2.59(+5.48%)
Jan 09, 2014 46.02 47.20 45.89 47.20 3,455,277 +3.30(+7.52%)
Jan 08, 2014 42.67 43.94 42.57 43.90 1,875,098 +1.11(+2.60%)
Jan 07, 2014 42.29 42.83 42.29 42.79 2,795,791 +1.00(+2.40%)
Jan 06, 2014 42.39 42.50 41.52 41.78 1,071,670 -0.49(-1.15%)
Jan 03, 2014 42.52 42.73 42.25 42.27 1,704,464 -0.14(-0.32%)
Jan 02, 2014 42.20 42.54 41.70 42.41 1,582,873 +0.21(+0.49%)
Dec 31, 2013 42.35 42.20 42.20 42.20 4,114,344 -0.01(-0.02%)
Dec 30, 2013 41.83 42.29 41.55 42.21 1,428,366 +0.13(+0.30%)
Dec 27, 2013 42.69 42.69 41.99 42.08 287,081 -0.40(-0.93%)
Dec 26, 2013 42.42 42.83 42.34 42.48 451,167 +0.28(+0.65%)
Dec 24, 2013 42.41 42.41 41.91 42.20 340,486 +0.11(+0.26%)
Dec 23, 2013 41.49 42.15 41.49 42.09 499,478 +0.77(+1.87%)
Dec 20, 2013 40.57 41.40 40.51 41.32 970,618 +0.89(+2.21%)
Dec 19, 2013 40.40 40.74 40.18 40.43 500,142 +0.03(+0.06%)
Dec 18, 2013 39.57 40.45 39.30 40.40 833,018 +0.98(+2.47%)
Dec 17, 2013 39.95 39.95 39.20 39.43 2,082,824 -0.55(-1.38%)
Dec 16, 2013 40.03 40.63 39.88 39.98 494,663 +0.09(+0.23%)
Dec 13, 2013 40.21 40.26 39.53 39.89 554,488 -0.16(-0.39%)
Dec 12, 2013 39.53 40.21 39.30 40.04 1,125,273 +0.60(+1.53%)
Dec 11, 2013 40.91 40.91 39.33 39.44 1,131,560 -1.50(-3.66%)
Dec 10, 2013 41.22 41.33 40.55 40.94 682,098 -0.29(-0.72%)
Dec 09, 2013 41.66 41.88 40.91 41.23 523,307 -0.30(-0.73%)
Dec 06, 2013 41.96 41.97 40.94 41.53 399,364 +0.09(+0.21%)
Dec 05, 2013 41.92 42.12 41.39 41.44 330,978 -0.52(-1.24%)
Dec 04, 2013 41.77 42.17 41.54 41.96 735,432 -0.02(-0.04%)
Dec 03, 2013 42.44 42.44 41.68 41.98 1,769,666 -0.52(-1.23%)
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.