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, 2015 73.41 73.80 71.35 72.29 3,331,298 -0.33(-0.45%)
Nov 27, 2015 72.47 73.47 72.33 72.62 1,540,976 +0.17(+0.23%)
Nov 25, 2015 71.17 72.45 72.45 72.45 2,179,800 +1.45(+2.04%)
Nov 24, 2015 70.50 71.11 69.87 71.00 1,707,963 +0.28(+0.40%)
Nov 23, 2015 69.57 71.29 69.56 70.72 2,879,566 +1.14(+1.64%)
Nov 20, 2015 69.71 70.29 69.25 69.58 2,996,762 +0.17(+0.24%)
Nov 19, 2015 70.76 71.17 69.01 69.41 3,180,075 -1.27(-1.80%)
Nov 18, 2015 68.95 70.81 68.47 70.68 2,814,765 +2.03(+2.96%)
Nov 17, 2015 68.32 69.82 67.25 68.65 2,935,488 +0.50(+0.73%)
Nov 16, 2015 67.70 68.80 66.44 68.15 4,393,559 -0.12(-0.18%)
Nov 13, 2015 67.99 69.83 67.38 68.27 3,285,064 -0.05(-0.07%)
Nov 12, 2015 69.16 70.00 68.15 68.32 3,331,114 -1.50(-2.15%)
Nov 11, 2015 71.22 71.41 69.81 69.82 3,140,259 -1.26(-1.77%)
Nov 10, 2015 70.93 71.21 69.65 71.08 2,566,909 -0.25(-0.35%)
Nov 09, 2015 70.51 71.76 70.11 71.33 2,448,083 +0.63(+0.89%)
Nov 06, 2015 70.76 71.17 68.59 70.70 4,137,017 -0.04(-0.06%)
Nov 05, 2015 71.56 71.69 69.82 70.74 3,056,707 -1.29(-1.79%)
Nov 04, 2015 72.14 72.45 70.57 72.03 3,342,024 +0.41(+0.57%)
Nov 03, 2015 70.70 72.53 69.54 71.62 3,882,055 +0.64(+0.90%)
Nov 02, 2015 67.27 71.11 66.63 70.98 5,361,423 +4.35(+6.53%)
Oct 30, 2015 67.46 67.68 66.02 66.63 2,688,899 -0.68(-1.01%)
Oct 29, 2015 69.23 70.12 67.07 67.31 4,886,860 -1.75(-2.53%)
Oct 28, 2015 67.02 69.06 65.59 69.06 5,574,889 +1.73(+2.57%)
Oct 27, 2015 66.31 67.35 65.70 67.33 4,614,638 +1.44(+2.19%)
Oct 26, 2015 65.50 67.30 64.68 65.89 4,077,624 +0.22(+0.34%)
Oct 23, 2015 65.12 66.06 64.44 65.67 4,823,854 +1.48(+2.31%)
Oct 22, 2015 64.56 64.56 62.58 64.19 8,076,640 -0.14(-0.22%)
Oct 21, 2015 65.31 65.67 62.21 64.33 10,347,562 +0.02(+0.03%)
Oct 20, 2015 66.79 66.79 63.96 64.31 5,178,426 -2.25(-3.38%)
Oct 19, 2015 65.83 68.41 64.27 66.56 7,920,726 +0.51(+0.77%)
Oct 16, 2015 66.36 67.54 64.92 66.05 6,974,885 -0.26(-0.39%)
Oct 15, 2015 61.29 66.33 61.21 66.31 7,339,322 +4.49(+7.26%)
Oct 14, 2015 62.21 63.42 60.69 61.82 6,144,907 +0.66(+1.08%)
Oct 13, 2015 63.34 65.20 61.16 61.16 4,997,188 -2.82(-4.41%)
Oct 12, 2015 64.98 65.56 63.63 63.98 2,426,714 -0.78(-1.20%)
Oct 09, 2015 63.61 65.50 62.70 64.76 4,746,539 +1.11(+1.74%)
Oct 08, 2015 64.01 64.25 61.38 63.65 6,390,457 -0.65(-1.01%)
Oct 07, 2015 63.25 65.46 61.49 64.30 6,363,728 +1.08(+1.71%)
Oct 06, 2015 65.39 65.83 60.59 63.22 10,207,163 -2.78(-4.21%)
Oct 05, 2015 66.79 68.02 64.36 66.00 6,514,725 +0.52(+0.79%)
Oct 02, 2015 60.90 65.75 60.46 65.48 9,091,959 +3.05(+4.89%)
Oct 01, 2015 62.00 62.60 60.27 62.43 6,981,173 +0.18(+0.29%)
Sep 30, 2015 61.80 63.15 60.23 62.25 9,741,354 +2.23(+3.72%)
Sep 29, 2015 62.70 64.56 59.16 60.02 10,658,792 -2.63(-4.20%)
Sep 28, 2015 66.90 67.06 61.28 62.65 14,607,665 -4.85(-7.19%)
Sep 25, 2015 73.71 73.92 65.98 67.50 12,671,560 -4.96(-6.85%)
Sep 24, 2015 72.74 72.98 70.15 72.46 4,298,234 -0.90(-1.23%)
Sep 23, 2015 73.69 74.85 72.17 73.36 3,191,228 -0.08(-0.11%)
Sep 22, 2015 73.95 74.69 72.05 73.44 6,445,185 -1.72(-2.29%)
Sep 21, 2015 80.29 80.34 74.22 75.16 8,845,546 -4.28(-5.39%)
Sep 18, 2015 78.37 79.82 78.11 79.44 4,462,304 -0.32(-0.40%)
Sep 17, 2015 77.47 80.64 76.70 79.76 5,115,562 +2.49(+3.22%)
Sep 16, 2015 78.50 78.87 76.26 77.27 2,953,069 -0.75(-0.96%)
Sep 15, 2015 77.46 78.40 76.86 78.02 1,910,035 +0.77(+1.00%)
Sep 14, 2015 77.64 77.83 76.04 77.25 1,513,652 -0.25(-0.32%)
Sep 11, 2015 76.09 77.51 75.31 77.50 2,861,022 -151.17(-66.11%)
Sep 10, 2015 221.74 229.30 221.66 228.67 4,103,700 +5.93(+2.66%)
Sep 09, 2015 231.00 231.93 222.11 222.74 1,608,649 -6.06(-2.65%)
Sep 08, 2015 224.92 229.05 221.25 228.80 1,180,822 +10.13(+4.63%)
Sep 04, 2015 215.00 218.67 218.67 218.67 4,902,900 +0.53(+0.24%)
Sep 03, 2015 226.28 227.88 217.65 218.14 1,593,974 -6.65(-2.96%)
Sep 02, 2015 219.80 225.10 215.35 224.79 1,791,514 +9.28(+4.31%)
Sep 01, 2015 215.13 221.33 214.72 215.51 2,149,978 -6.58(-2.96%)
Aug 31, 2015 227.90 231.59 221.00 222.09 1,989,077 -6.95(-3.03%)
Aug 28, 2015 224.17 229.23 222.97 229.04 1,093,023 +4.48(+2.00%)
Aug 27, 2015 223.57 225.80 219.25 224.56 2,645,801 +5.57(+2.54%)
Aug 26, 2015 208.21 218.99 205.30 218.99 2,233,207 +10.78(+5.18%)
Aug 25, 2015 218.45 218.66 207.70 208.21 2,627,183 +2.56(+1.24%)
Aug 24, 2015 190.00 218.10 179.56 205.65 3,810,172 -11.58(-5.33%)
Aug 21, 2015 212.41 223.75 210.50 217.23 3,592,869 +0.49(+0.23%)
Aug 20, 2015 226.02 229.00 216.56 216.74 2,670,041 -12.39(-5.41%)
Aug 19, 2015 230.93 232.46 225.86 229.13 1,545,115 -3.25(-1.40%)
Aug 18, 2015 237.07 238.10 232.04 232.38 1,065,885 -5.85(-2.46%)
Aug 17, 2015 226.85 238.57 226.44 238.23 1,499,167 +9.45(+4.13%)
Aug 14, 2015 231.83 233.23 224.56 228.78 1,425,937 -3.44(-1.48%)
Aug 13, 2015 236.51 239.18 231.62 232.22 835,609 -3.91(-1.66%)
Aug 12, 2015 231.51 237.80 225.50 236.13 3,414,055 +1.73(+0.74%)
Aug 11, 2015 235.51 242.19 231.22 234.40 1,819,979 -5.13(-2.14%)
Aug 10, 2015 241.54 243.54 238.30 239.53 1,101,914 +2.34(+0.99%)
Aug 07, 2015 242.85 242.94 231.50 237.19 3,309,611 -6.09(-2.50%)
Aug 06, 2015 256.84 256.84 241.60 243.28 2,583,031 -13.00(-5.07%)
Aug 05, 2015 257.20 259.87 255.38 256.28 713,142 +1.19(+0.47%)
Aug 04, 2015 256.24 258.00 254.14 255.09 676,119 +0.33(+0.13%)
Aug 03, 2015 255.99 259.07 252.63 254.76 779,074 -0.68(-0.27%)
Jul 31, 2015 252.92 258.82 251.30 255.44 962,924 +2.98(+1.18%)
Jul 30, 2015 252.60 253.85 245.90 252.46 926,631 -0.78(-0.31%)
Jul 29, 2015 261.46 261.46 250.32 253.24 1,245,555 -5.70(-2.20%)
Jul 28, 2015 254.49 259.74 249.99 258.94 1,184,916 +7.16(+2.84%)
Jul 27, 2015 253.92 253.92 247.78 251.78 1,781,191 -3.60(-1.41%)
Jul 24, 2015 261.68 265.96 253.77 255.38 1,754,694 -9.64(-3.64%)
Jul 23, 2015 267.84 270.41 264.44 265.02 827,676 -2.52(-0.94%)
Jul 22, 2015 260.86 268.23 260.10 267.54 700,379 +1.19(+0.45%)
Jul 21, 2015 269.76 270.37 262.56 266.35 1,396,668 -4.58(-1.69%)
Jul 20, 2015 273.00 273.33 268.11 270.93 1,490,964 -0.14(-0.05%)
Jul 17, 2015 270.24 271.13 266.29 271.07 1,251,562 +1.79(+0.66%)
Jul 16, 2015 267.63 269.86 265.05 269.28 1,063,180 +4.37(+1.65%)
Jul 15, 2015 268.00 270.35 263.21 264.91 1,555,280 +0.22(+0.08%)
Jul 14, 2015 259.95 265.50 258.32 264.69 1,256,277 +5.52(+2.13%)
Jul 13, 2015 255.72 260.10 255.00 259.17 1,126,959 +6.60(+2.61%)
Jul 10, 2015 250.49 252.82 247.50 252.57 1,041,041 +5.62(+2.28%)
Jul 09, 2015 246.29 248.11 244.90 246.95 1,010,516 +5.06(+2.09%)
Jul 08, 2015 247.11 249.05 241.12 241.89 1,991,679 -9.26(-3.69%)
Jul 07, 2015 251.00 251.38 243.84 251.15 1,335,026 +0.83(+0.33%)
Jul 06, 2015 245.15 252.79 243.30 250.32 1,120,827 +3.38(+1.37%)
Jul 02, 2015 251.12 246.94 246.94 246.94 632,400 -2.28(-0.91%)
Jul 01, 2015 255.94 256.72 246.73 249.22 1,346,736 -3.02(-1.20%)
Jun 30, 2015 246.99 253.08 245.03 252.24 2,425,289 +10.61(+4.39%)
Jun 29, 2015 246.30 249.80 241.30 241.63 1,491,712 -8.35(-3.34%)
Jun 26, 2015 252.34 253.61 245.92 249.98 1,544,179 -1.61(-0.64%)
Jun 25, 2015 255.07 256.07 248.70 251.59 1,375,493 -2.14(-0.84%)
Jun 24, 2015 258.96 259.47 252.57 253.73 1,238,639 -5.62(-2.17%)
Jun 23, 2015 260.75 261.47 256.26 259.35 973,565 -0.36(-0.14%)
Jun 22, 2015 255.00 259.86 253.88 259.71 1,770,099 +7.24(+2.87%)
Jun 19, 2015 251.13 252.90 249.15 252.47 1,484,898 +1.17(+0.47%)
Jun 18, 2015 245.71 252.80 245.47 251.30 2,273,805 +6.91(+2.83%)
Jun 17, 2015 243.00 245.70 242.48 244.39 1,000,943 +2.93(+1.21%)
Jun 16, 2015 240.01 243.25 239.61 241.46 669,136 +0.56(+0.23%)
Jun 15, 2015 237.77 241.13 235.77 240.90 766,738 +0.89(+0.37%)
Jun 12, 2015 242.69 242.78 239.21 240.01 935,467 -3.90(-1.60%)
Jun 11, 2015 242.42 243.91 240.71 243.91 860,086 +1.79(+0.74%)
Jun 10, 2015 238.99 242.47 237.77 242.12 685,555 +1.78(+0.74%)
Jun 09, 2015 243.19 244.00 237.44 240.34 1,065,560 -3.63(-1.49%)
Jun 08, 2015 243.88 245.90 242.00 243.97 1,021,971 +0.21(+0.09%)
Jun 05, 2015 239.18 244.27 236.94 243.76 771,481 +4.08(+1.70%)
Jun 04, 2015 240.19 242.61 236.52 239.68 941,019 -1.73(-0.72%)
Jun 03, 2015 240.50 242.28 237.71 241.41 840,059 +2.69(+1.13%)
Jun 02, 2015 237.23 240.72 235.33 238.72 567,479 -0.32(-0.13%)
Jun 01, 2015 240.55 242.00 235.48 239.04 1,608,166 +0.87(+0.37%)
May 29, 2015 235.51 240.39 235.46 238.17 1,369,192 +1.67(+0.71%)
May 28, 2015 235.25 236.93 232.08 236.50 732,364 -0.38(-0.16%)
May 27, 2015 233.33 236.90 232.16 236.88 779,293 +3.87(+1.66%)
May 26, 2015 233.61 234.17 230.39 233.01 827,614 -1.09(-0.47%)
May 22, 2015 232.39 234.10 234.10 234.10 1,672,200 +0.66(+0.28%)
May 21, 2015 236.69 236.69 231.37 233.44 859,175 -1.30(-0.55%)
May 20, 2015 231.82 236.62 229.09 234.74 937,673 +3.64(+1.58%)
May 19, 2015 230.21 232.30 229.00 231.10 679,732 +0.35(+0.15%)
May 18, 2015 226.00 231.67 224.94 230.75 803,130 +4.45(+1.97%)
May 15, 2015 226.23 226.86 223.69 226.30 584,087 +0.08(+0.04%)
May 14, 2015 225.69 227.62 220.00 226.22 989,273 +1.78(+0.79%)
May 13, 2015 227.39 227.70 222.74 224.44 1,048,257 -1.53(-0.68%)
May 12, 2015 223.00 227.27 220.49 225.97 1,095,000 +0.48(+0.21%)
May 11, 2015 224.00 227.51 223.46 225.49 775,584 +1.65(+0.74%)
May 08, 2015 221.38 225.31 219.85 223.84 1,107,220 +6.44(+2.96%)
May 07, 2015 215.02 218.00 212.10 217.40 1,115,520 +2.52(+1.17%)
May 06, 2015 215.39 216.50 211.74 214.88 1,846,372 +4.95(+2.36%)
May 05, 2015 216.19 216.42 208.70 209.93 1,235,820 -6.12(-2.83%)
May 04, 2015 214.22 220.33 214.22 216.05 1,322,356 +2.88(+1.35%)
May 01, 2015 210.15 214.04 208.49 213.17 1,776,214 +6.84(+3.32%)
Apr 30, 2015 213.76 216.32 203.60 206.33 3,293,864 -9.43(-4.37%)
Apr 29, 2015 215.46 220.49 212.80 215.76 1,701,422 -1.40(-0.64%)
Apr 28, 2015 222.21 224.48 211.36 217.16 2,844,105 -3.78(-1.71%)
Apr 27, 2015 235.00 235.98 220.01 220.94 2,238,460 -12.92(-5.52%)
Apr 24, 2015 236.30 237.60 233.84 233.86 571,066 -2.86(-1.21%)
Apr 23, 2015 233.30 237.17 231.38 236.72 563,845 +4.09(+1.76%)
Apr 22, 2015 234.52 235.53 230.51 232.63 674,242 -0.32(-0.14%)
Apr 21, 2015 231.25 234.68 231.75 232.95 714,919 +1.70(+0.74%)
Apr 20, 2015 232.86 233.52 228.00 231.25 714,277 +0.47(+0.20%)
Apr 17, 2015 232.60 234.06 228.28 230.78 821,710 -4.04(-1.72%)
Apr 16, 2015 233.15 236.24 232.73 234.82 489,705 +1.71(+0.73%)
Apr 15, 2015 233.86 234.66 230.47 233.11 721,655 +1.21(+0.52%)
Apr 14, 2015 232.44 234.00 229.69 231.90 499,899 -0.19(-0.08%)
Apr 13, 2015 230.21 234.47 230.00 232.09 806,469 +2.71(+1.18%)
Apr 10, 2015 226.86 230.64 226.50 229.38 487,802 +3.18(+1.41%)
Apr 09, 2015 227.74 230.28 222.52 226.20 770,702 -0.83(-0.37%)
Apr 08, 2015 222.09 228.04 221.13 227.03 680,462 +6.38(+2.89%)
Apr 07, 2015 219.73 225.28 219.73 220.65 758,319 +1.07(+0.49%)
Apr 06, 2015 218.03 222.01 217.88 219.58 636,002 -0.63(-0.29%)
Apr 02, 2015 220.40 220.21 220.21 220.21 1,571,400 -0.58(-0.26%)
Apr 01, 2015 221.84 222.24 214.74 220.79 1,516,800 -4.71(-2.09%)
Mar 31, 2015 223.65 234.00 220.18 225.50 994,938 +1.13(+0.50%)
Mar 30, 2015 224.00 225.06 220.51 224.37 904,272 +4.96(+2.26%)
Mar 27, 2015 215.67 220.47 215.51 219.41 793,920 +5.05(+2.36%)
Mar 26, 2015 212.01 218.49 207.75 214.36 2,270,359 -0.87(-0.40%)
Mar 25, 2015 228.09 230.00 214.37 215.23 2,019,977 -12.25(-5.39%)
Mar 24, 2015 230.30 233.99 227.20 227.48 1,177,206 -1.71(-0.75%)
Mar 23, 2015 230.35 232.97 226.70 229.19 979,841 -4.67(-2.00%)
Mar 20, 2015 244.04 244.98 232.71 233.86 1,879,645 -4.12(-1.73%)
Mar 19, 2015 233.39 239.25 232.45 237.98 924,206 +6.36(+2.75%)
Mar 18, 2015 232.95 233.71 228.78 231.62 975,443 -1.51(-0.65%)
Mar 17, 2015 232.41 233.50 229.94 233.13 558,533 +1.30(+0.56%)
Mar 16, 2015 229.85 232.51 229.00 231.83 567,090 +3.40(+1.49%)
Mar 13, 2015 226.98 230.54 225.51 228.43 620,245 +1.72(+0.76%)
Mar 12, 2015 227.40 227.99 223.85 226.71 385,273 +0.20(+0.09%)
Mar 11, 2015 226.14 227.60 222.79 226.51 371,235 +1.11(+0.49%)
Mar 10, 2015 221.80 228.69 219.82 225.40 736,015 +0.81(+0.36%)
Mar 09, 2015 225.90 225.95 220.63 224.59 512,745 -0.13(-0.06%)
Mar 06, 2015 227.50 227.50 222.41 224.72 976,281 -2.85(-1.25%)
Mar 05, 2015 225.78 229.18 225.00 227.57 1,037,284 +5.51(+2.48%)
Mar 04, 2015 217.48 223.56 217.80 222.06 1,011,318 +4.26(+1.96%)
Mar 03, 2015 218.00 218.48 213.90 217.80 739,274 +0.31(+0.14%)
Mar 02, 2015 214.83 217.98 214.09 217.49 337,416 +2.86(+1.33%)
Feb 27, 2015 216.89 217.63 212.90 214.63 916,125 -3.26(-1.50%)
Feb 26, 2015 216.32 218.03 211.58 217.89 1,044,280 +1.52(+0.70%)
Feb 25, 2015 210.92 217.24 209.11 216.37 1,081,342 +5.39(+2.55%)
Feb 24, 2015 215.81 216.66 208.25 210.98 906,179 -4.16(-1.93%)
Feb 23, 2015 213.67 219.11 213.20 215.14 775,006 +1.78(+0.83%)
Feb 20, 2015 211.38 214.11 211.01 213.36 552,041 +1.66(+0.78%)
Feb 19, 2015 209.48 212.55 209.04 211.70 598,347 +1.80(+0.86%)
Feb 18, 2015 208.21 210.03 205.44 209.90 489,135 +2.67(+1.29%)
Feb 17, 2015 203.54 208.04 203.54 207.23 785,364 +3.83(+1.88%)
Feb 13, 2015 202.22 203.40 203.40 203.40 1,305,300 +1.36(+0.67%)
Feb 12, 2015 198.82 202.04 197.38 202.04 708,728 +4.22(+2.13%)
Feb 11, 2015 197.79 202.62 196.00 197.82 602,528 -0.59(-0.30%)
Feb 10, 2015 195.96 199.07 194.56 198.41 310,431 +4.40(+2.27%)
Feb 09, 2015 194.06 197.65 193.32 194.01 553,979 -0.98(-0.50%)
Feb 06, 2015 197.50 200.21 193.87 194.99 666,960 -2.53(-1.28%)
Feb 05, 2015 192.89 198.10 192.64 197.52 837,374 +5.58(+2.91%)
Feb 04, 2015 191.21 193.12 187.45 191.94 1,128,517 -3.98(-2.03%)
Feb 03, 2015 197.50 198.27 189.86 195.92 1,061,438 -0.58(-0.30%)
Feb 02, 2015 200.84 201.56 193.96 196.50 1,361,355 -3.15(-1.58%)
Jan 30, 2015 202.17 203.56 199.47 199.65 564,886 -2.36(-1.17%)
Jan 29, 2015 199.78 202.01 195.76 202.01 409,977 +2.82(+1.42%)
Jan 28, 2015 206.02 206.65 198.30 199.19 901,862 -5.48(-2.68%)
Jan 27, 2015 201.34 206.72 200.21 204.67 635,290 +0.46(+0.23%)
Jan 26, 2015 198.70 204.21 197.32 204.21 577,657 +5.62(+2.83%)
Jan 23, 2015 196.68 199.25 195.94 198.59 552,758 +2.11(+1.07%)
Jan 22, 2015 196.29 196.57 188.96 196.48 843,843 +2.10(+1.08%)
Jan 21, 2015 198.45 199.88 193.60 194.38 658,871 -5.76(-2.88%)
Jan 20, 2015 199.40 200.68 193.51 200.14 790,930 +2.19(+1.11%)
Jan 16, 2015 192.30 198.24 191.30 197.95 743,274 +5.84(+3.04%)
Jan 15, 2015 200.10 200.33 191.80 192.11 1,176,837 -7.41(-3.71%)
Jan 14, 2015 194.83 199.90 193.82 199.52 586,645 +3.05(+1.55%)
Jan 13, 2015 200.51 201.71 193.52 196.47 1,008,063 -1.46(-0.74%)
Jan 12, 2015 200.29 201.48 196.23 197.93 988,010 +1.86(+0.95%)
Jan 09, 2015 197.00 197.63 193.10 196.07 757,074 +0.15(+0.08%)
Jan 08, 2015 195.00 196.10 192.93 195.92 619,966 +4.25(+2.22%)
Jan 07, 2015 187.00 191.83 186.96 191.67 593,390 +7.37(+4.00%)
Jan 06, 2015 189.98 191.24 182.00 184.30 731,828 -4.70(-2.49%)
Jan 05, 2015 187.70 192.48 186.64 189.00 555,661 +0.59(+0.31%)
Jan 02, 2015 187.95 189.95 185.06 188.41 374,312 +1.95(+1.05%)
Dec 31, 2014 186.06 186.46 186.46 186.46 966,600 +0.92(+0.50%)
Dec 30, 2014 187.21 188.08 185.35 185.54 289,134 -1.97(-1.05%)
Dec 29, 2014 187.16 189.21 185.92 187.51 275,376 +0.68(+0.36%)
Dec 26, 2014 184.21 187.03 183.14 186.83 222,395 +4.21(+2.31%)
Dec 24, 2014 178.90 182.62 182.62 182.62 428,100 +3.44(+1.92%)
Dec 23, 2014 190.45 190.45 177.72 179.18 1,163,980 -9.74(-5.16%)
Dec 22, 2014 187.71 191.21 186.16 188.92 736,396 -1.42(-0.75%)
Dec 19, 2014 188.17 191.72 186.19 190.34 746,432 +1.26(+0.67%)
Dec 18, 2014 186.70 189.21 185.28 189.08 668,596 +5.87(+3.20%)
Dec 17, 2014 175.83 183.39 175.05 183.21 888,788 +8.34(+4.77%)
Dec 16, 2014 175.00 180.68 172.61 174.87 1,059,813 -1.02(-0.58%)
Dec 15, 2014 185.57 185.98 175.58 175.89 1,136,209 -7.84(-4.27%)
Dec 12, 2014 182.60 186.41 181.00 183.73 437,028 -0.31(-0.17%)
Dec 11, 2014 184.86 188.20 183.15 184.04 458,772 +0.44(+0.24%)
Dec 10, 2014 187.26 188.03 183.25 183.60 596,168 -4.03(-2.15%)
Dec 09, 2014 181.34 188.13 179.38 187.63 551,064 +5.27(+2.89%)
Dec 08, 2014 183.00 185.92 181.99 182.36 910,220 +1.08(+0.60%)
Dec 05, 2014 178.78 181.34 178.75 181.28 277,801 +3.17(+1.78%)
Dec 04, 2014 180.30 180.30 177.56 178.11 344,751 -1.37(-0.76%)
Dec 03, 2014 179.50 179.98 177.00 179.48 281,870 +0.17(+0.09%)
Dec 02, 2014 177.50 179.95 175.35 179.31 418,987 +4.61(+2.64%)
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.