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 (%)
Feb 28, 2022 88.79 91.32 88.38 89.81 14,053,276 +0.03(+0.03%)
Feb 25, 2022 89.04 89.78 87.88 89.78 13,230,896 +0.80(+0.90%)
Feb 24, 2022 81.69 89.15 81.69 88.98 21,648,664 +3.90(+4.58%)
Feb 23, 2022 88.84 89.28 84.98 85.08 13,701,988 -3.58(-4.04%)
Feb 22, 2022 88.20 90.66 87.94 88.66 12,689,030 -0.71(-0.79%)
Feb 18, 2022 89.37 0 -1.22(-1.35%)
Feb 17, 2022 93.56 94.02 90.19 90.59 12,282,656 -4.04(-4.27%)
Feb 16, 2022 94.61 95.29 93.00 94.63 12,206,897 -0.99(-1.04%)
Feb 15, 2022 93.30 95.95 93.18 95.62 11,221,791 +3.83(+4.17%)
Feb 14, 2022 93.33 94.07 91.44 91.79 12,482,230 -1.54(-1.65%)
Feb 11, 2022 94.78 96.81 92.34 93.33 18,385,486 -1.01(-1.07%)
Feb 10, 2022 94.87 99.14 93.09 94.34 21,093,512 -2.90(-2.98%)
Feb 09, 2022 94.06 97.43 93.96 97.24 16,581,530 +4.32(+4.65%)
Feb 08, 2022 92.96 93.42 90.85 92.92 11,723,557 -0.31(-0.33%)
Feb 07, 2022 90.81 94.16 90.81 93.23 14,331,890 +2.46(+2.71%)
Feb 04, 2022 89.10 91.63 88.41 90.77 11,090,303 +1.35(+1.51%)
Feb 03, 2022 90.23 89.15 89.42 13,112,121 -2.41(-2.62%)
Feb 02, 2022 94.89 94.97 91.35 91.83 11,723,920 -3.09(-3.25%)
Feb 01, 2022 94.00 95.58 91.86 94.92 13,145,637 +1.51(+1.62%)
Jan 31, 2022 88.82 93.59 93.41 12,778,888 +4.85(+5.48%)
Jan 28, 2022 85.54 88.72 83.87 88.56 15,050,241 +3.07(+3.59%)
Jan 27, 2022 90.87 91.65 85.38 85.49 15,287,123 -4.08(-4.55%)
Jan 26, 2022 92.80 95.60 89.23 89.57 19,173,392 -1.79(-1.96%)
Jan 25, 2022 90.68 92.67 88.87 91.36 18,756,062 -0.73(-0.79%)
Jan 24, 2022 87.98 92.58 85.29 92.09 24,127,950 +2.08(+2.31%)
Jan 21, 2022 91.17 93.24 89.85 90.01 21,251,314 -1.94(-2.11%)
Jan 20, 2022 94.65 96.91 91.64 91.95 15,839,374 -1.53(-1.64%)
Jan 19, 2022 95.01 96.96 93.35 93.48 16,450,656 -1.02(-1.08%)
Jan 18, 2022 98.78 98.95 94.19 94.50 19,904,898 -5.97(-5.94%)
Jan 14, 2022 100.47 0 +2.39(+2.44%)
Jan 13, 2022 100.67 101.68 97.72 98.08 14,514,570 -2.50(-2.49%)
Jan 12, 2022 104.37 104.68 100.45 100.58 11,987,277 -3.29(-3.17%)
Jan 11, 2022 102.87 105.03 101.62 103.87 12,050,414 +0.75(+0.73%)
Jan 10, 2022 102.01 103.18 100.03 103.12 19,254,608 +0.15(+0.15%)
Jan 07, 2022 105.16 107.38 102.76 102.97 11,710,692 -2.21(-2.10%)
Jan 06, 2022 105.44 107.16 102.44 105.18 11,809,886 -0.03(-0.03%)
Jan 05, 2022 111.13 112.27 105.06 105.21 17,293,020 -6.13(-5.50%)
Jan 04, 2022 115.11 115.62 110.22 111.34 12,519,309 -4.08(-3.53%)
Jan 03, 2022 112.58 115.54 110.33 115.42 8,168,152 +3.48(+3.11%)
Dec 31, 2021 113.34 114.91 111.76 111.94 7,067,732 -1.28(-1.13%)
Dec 30, 2021 112.52 115.76 112.13 113.22 10,179,497 +0.50(+0.44%)
Dec 29, 2021 112.79 113.50 111.58 112.72 8,385,913 -0.47(-0.42%)
Dec 28, 2021 114.87 117.49 113.01 113.19 7,312,429 -1.96(-1.70%)
Dec 27, 2021 117.36 117.55 114.93 115.15 7,126,047 -3.05(-2.58%)
Dec 23, 2021 116.41 119.19 115.62 118.20 10,139,419 +1.70(+1.46%)
Dec 22, 2021 115.42 117.14 113.92 116.50 11,493,087 -0.06(-0.05%)
Dec 21, 2021 116.04 116.63 114.37 116.56 10,782,836 +0.79(+0.68%)
Dec 20, 2021 114.50 117.09 112.13 115.77 17,392,246 +0.18(+0.16%)
Dec 17, 2021 109.38 116.54 109.02 115.59 17,384,758 +5.27(+4.78%)
Dec 16, 2021 114.19 114.46 109.45 110.32 16,610,083 -3.05(-2.69%)
Dec 15, 2021 109.06 113.64 106.86 113.37 16,047,409 +4.62(+4.25%)
Dec 14, 2021 109.25 110.61 107.56 108.75 11,529,799 -2.03(-1.83%)
Dec 13, 2021 110.48 112.33 108.39 110.78 9,149,790 +0.89(+0.81%)
Dec 10, 2021 112.42 113.30 109.49 109.89 7,919,551 -1.87(-1.67%)
Dec 09, 2021 116.04 116.75 111.53 111.76 8,394,089 -4.91(-4.21%)
Dec 08, 2021 115.48 117.12 113.71 116.67 9,950,559 +1.65(+1.43%)
Dec 07, 2021 111.68 116.87 111.68 115.02 12,769,567 +5.46(+4.98%)
Dec 06, 2021 109.17 110.50 106.90 109.56 10,917,800 +0.05(+0.05%)
Dec 03, 2021 115.18 115.18 108.69 109.51 14,171,535 -5.04(-4.40%)
Dec 02, 2021 111.98 114.93 111.13 114.55 8,327,365 +2.44(+2.18%)
Dec 01, 2021 116.99 118.24 112.00 112.11 9,956,632 -4.14(-3.56%)
Nov 30, 2021 114.40 116.65 112.58 116.25 12,703,323 +1.22(+1.06%)
Nov 29, 2021 118.83 119.43 114.82 115.03 7,833,997 -1.73(-1.48%)
Nov 26, 2021 119.28 120.51 114.99 116.76 7,780,921 -3.27(-2.72%)
Nov 24, 2021 118.48 120.48 117.26 120.03 5,778,721 +0.67(+0.56%)
Nov 23, 2021 119.04 119.58 115.38 119.36 12,929,320 +0.10(+0.08%)
Nov 22, 2021 122.64 122.64 119.09 119.26 6,993,265 -2.64(-2.17%)
Nov 19, 2021 122.01 123.19 121.37 121.90 6,300,052 -0.30(-0.25%)
Nov 18, 2021 124.30 122.48 121.92 122.20 9,035,672 -0.71(-0.58%)
Nov 17, 2021 124.31 124.73 122.76 122.91 5,894,181 -1.58(-1.27%)
Nov 16, 2021 123.81 124.77 122.72 124.49 5,468,689 +0.62(+0.50%)
Nov 15, 2021 126.92 127.12 123.55 123.87 6,207,432 -2.65(-2.09%)
Nov 12, 2021 126.88 127.14 125.23 126.52 4,248,217 +0.23(+0.18%)
Nov 11, 2021 126.58 127.60 125.87 126.29 3,793,150 +0.12(+0.10%)
Nov 10, 2021 127.92 126.17 7,137,010 -2.44(-1.90%)
Nov 09, 2021 130.09 130.38 127.98 128.60 6,168,093 -1.88(-1.44%)
Nov 08, 2021 131.60 132.44 130.00 130.49 4,292,854 -0.81(-0.62%)
Nov 05, 2021 132.22 133.30 129.78 131.29 8,648,417 -1.89(-1.42%)
Nov 04, 2021 133.59 134.74 131.88 133.18 6,300,280 -0.94(-0.70%)
Nov 03, 2021 131.03 134.40 130.19 134.12 7,041,678 +2.89(+2.20%)
Nov 02, 2021 129.59 131.40 127.69 131.24 6,563,083 +1.67(+1.29%)
Nov 01, 2021 125.17 129.62 126.85 129.56 7,144,990 +4.78(+3.83%)
Oct 29, 2021 125.70 126.79 124.54 124.79 5,096,306 -1.36(-1.08%)
Oct 28, 2021 122.61 126.21 122.20 126.15 8,969,620 +3.95(+3.23%)
Oct 27, 2021 123.70 124.31 122.04 122.20 5,204,143 -1.79(-1.44%)
Oct 26, 2021 125.12 123.86 123.99 4,663,645 -0.38(-0.31%)
Oct 25, 2021 124.06 125.04 123.25 124.37 4,375,210 +0.21(+0.17%)
Oct 22, 2021 123.65 124.24 121.94 124.16 6,442,953 +0.34(+0.27%)
Oct 21, 2021 123.21 124.89 123.21 123.82 2,677,258 +0.58(+0.47%)
Oct 20, 2021 123.84 124.99 122.94 123.24 2,897,940 -0.42(-0.34%)
Oct 19, 2021 123.18 125.01 122.86 123.66 4,894,362 +1.21(+0.99%)
Oct 18, 2021 124.10 124.36 122.22 122.45 6,326,184 -2.61(-2.09%)
Oct 15, 2021 128.22 128.25 124.88 125.06 4,531,734 -2.02(-1.59%)
Oct 14, 2021 126.34 128.03 125.81 127.08 4,006,224 +2.09(+1.67%)
Oct 13, 2021 124.98 125.93 123.97 124.99 3,204,841 +0.40(+0.32%)
Oct 12, 2021 124.32 125.71 124.26 124.59 3,433,951 +0.54(+0.44%)
Oct 11, 2021 123.19 125.49 122.87 124.05 3,350,189 +0.63(+0.51%)
Oct 08, 2021 124.57 125.05 122.74 123.42 2,860,727 -0.47(-0.38%)
Oct 07, 2021 122.87 125.22 122.30 123.89 4,035,607 +1.62(+1.32%)
Oct 06, 2021 122.54 123.60 121.74 122.27 4,263,061 -1.31(-1.06%)
Oct 05, 2021 123.83 125.29 122.70 123.58 3,988,344 +0.38(+0.31%)
Oct 04, 2021 125.19 125.39 122.78 123.20 4,096,222 -2.95(-2.34%)
Oct 01, 2021 126.14 126.56 122.48 126.15 8,162,152 +0.46(+0.37%)
Sep 30, 2021 126.16 127.42 125.72 125.69 4,955,706 +0.08(+0.06%)
Sep 29, 2021 128.47 129.01 125.28 125.61 4,540,501 -2.11(-1.65%)
Sep 28, 2021 130.69 130.87 127.63 127.72 4,957,871 -4.17(-3.16%)
Sep 27, 2021 130.35 132.72 129.59 131.88 4,716,370 +1.54(+1.18%)
Sep 24, 2021 131.91 132.47 130.13 130.34 4,253,703 -2.70(-2.03%)
Sep 23, 2021 130.96 133.16 130.46 133.04 3,149,553 +2.45(+1.88%)
Sep 22, 2021 130.87 131.81 129.44 130.59 2,686,368 +0.37(+0.28%)
Sep 21, 2021 129.00 131.47 128.97 130.22 4,341,518 +1.49(+1.16%)
Sep 20, 2021 130.32 131.72 127.11 128.74 7,070,948 -4.12(-3.10%)
Sep 17, 2021 131.09 133.36 129.53 132.85 6,552,398 +1.88(+1.44%)
Sep 16, 2021 130.41 131.16 128.68 130.97 2,794,438 +0.57(+0.44%)
Sep 15, 2021 129.19 131.18 128.71 130.41 3,544,058 +1.44(+1.12%)
Sep 14, 2021 131.43 132.26 128.75 128.97 3,705,449 -2.09(-1.59%)
Sep 13, 2021 131.99 133.24 129.19 131.06 4,970,592 -0.64(-0.49%)
Sep 10, 2021 133.26 133.37 131.06 131.69 3,750,763 -1.10(-0.83%)
Sep 09, 2021 131.85 134.72 131.53 132.79 5,368,207 +0.51(+0.39%)
Sep 08, 2021 133.65 133.83 130.97 132.28 4,326,288 -1.16(-0.87%)
Sep 07, 2021 134.21 135.79 132.51 133.44 4,520,808 -0.72(-0.54%)
Sep 03, 2021 135.97 135.97 133.18 134.16 5,120,327 -2.34(-1.71%)
Sep 02, 2021 135.30 136.58 134.88 136.50 3,160,660 +1.45(+1.07%)
Sep 01, 2021 133.09 135.25 132.75 135.05 3,888,240 +2.24(+1.69%)
Aug 31, 2021 131.47 133.56 131.47 132.81 3,804,796 +1.21(+0.92%)
Aug 30, 2021 132.62 133.57 131.06 131.60 4,894,320 -0.40(-0.30%)
Aug 27, 2021 129.00 132.97 128.44 132.00 6,467,822 +3.45(+2.68%)
Aug 26, 2021 128.88 131.03 127.97 128.56 5,666,258 -0.58(-0.45%)
Aug 25, 2021 127.34 129.87 126.43 129.13 5,396,434 +1.41(+1.10%)
Aug 24, 2021 127.81 127.84 125.83 127.73 4,275,148 +0.01(+0.01%)
Aug 23, 2021 123.85 127.83 123.63 127.72 8,384,108 +5.61(+4.59%)
Aug 20, 2021 119.12 122.86 118.48 122.11 5,940,177 +3.44(+2.90%)
Aug 19, 2021 120.56 121.52 118.47 118.67 5,554,325 -2.92(-2.40%)
Aug 18, 2021 123.71 124.40 121.56 121.59 3,638,556 -2.09(-1.69%)
Aug 17, 2021 120.81 123.80 119.81 123.68 5,030,557 +1.91(+1.57%)
Aug 16, 2021 124.20 124.36 121.43 121.77 5,198,089 -2.83(-2.27%)
Aug 13, 2021 126.89 127.40 124.56 124.60 3,933,566 -2.17(-1.71%)
Aug 12, 2021 125.45 127.24 124.99 126.77 4,012,786 +1.13(+0.90%)
Aug 11, 2021 126.33 126.61 124.27 125.64 4,664,671 -0.82(-0.65%)
Aug 10, 2021 128.34 128.38 125.68 126.46 4,160,121 -1.05(-0.82%)
Aug 09, 2021 127.08 128.91 126.52 127.51 4,892,779 +0.24(+0.19%)
Aug 06, 2021 129.10 129.10 126.36 127.27 4,675,038 -2.25(-1.74%)
Aug 05, 2021 124.98 129.63 124.37 129.51 5,676,905 +4.74(+3.80%)
Aug 04, 2021 124.18 127.29 124.13 124.78 5,945,337 -0.02(-0.02%)
Aug 03, 2021 124.54 124.80 122.38 124.80 3,767,746 +0.89(+0.72%)
Aug 02, 2021 124.21 125.37 123.65 123.91 4,166,882 +0.52(+0.42%)
Jul 30, 2021 124.19 125.78 123.04 123.39 4,391,423 -1.76(-1.41%)
Jul 29, 2021 127.88 128.54 125.02 125.15 4,916,107 -2.11(-1.66%)
Jul 28, 2021 123.28 127.81 123.28 127.26 6,517,508 +4.30(+3.50%)
Jul 27, 2021 123.98 124.47 120.60 122.96 8,606,537 -1.24(-1.00%)
Jul 26, 2021 126.35 127.44 124.13 124.20 5,053,619 -2.29(-1.81%)
Jul 23, 2021 128.12 128.54 125.45 126.49 4,195,750 -1.46(-1.14%)
Jul 22, 2021 129.50 130.22 127.72 127.94 4,269,218 -2.28(-1.75%)
Jul 21, 2021 129.03 130.47 127.32 130.22 3,948,916 +1.19(+0.92%)
Jul 20, 2021 126.13 129.06 125.52 129.03 4,268,039 +2.92(+2.31%)
Jul 19, 2021 124.33 127.89 123.92 126.12 4,618,841 +0.20(+0.16%)
Jul 16, 2021 126.48 127.78 124.96 125.92 4,537,253 +0.00(+0.00%)
Jul 15, 2021 125.77 126.71 123.65 125.92 5,934,483 -0.01(-0.01%)
Jul 14, 2021 130.04 130.15 125.80 125.93 8,017,108 -3.68(-2.84%)
Jul 13, 2021 131.31 131.72 129.43 129.60 5,565,834 -2.20(-1.67%)
Jul 12, 2021 133.87 134.61 131.62 131.81 3,210,613 -1.97(-1.47%)
Jul 09, 2021 132.50 134.00 131.16 133.77 3,782,583 +1.89(+1.43%)
Jul 08, 2021 128.44 132.57 128.22 131.88 6,245,863 +0.56(+0.43%)
Jul 07, 2021 133.77 134.27 129.69 131.32 6,557,950 -2.24(-1.68%)
Jul 06, 2021 136.61 137.14 133.31 133.56 6,244,810 -2.94(-2.15%)
Jul 02, 2021 138.41 138.57 135.71 136.50 3,534,260 -1.96(-1.41%)
Jul 01, 2021 135.91 138.47 134.97 138.46 5,589,719 +3.09(+2.28%)
Jun 30, 2021 135.44 137.21 133.47 135.37 5,368,452 -0.34(-0.25%)
Jun 29, 2021 137.88 138.43 135.52 135.71 5,205,860 -2.11(-1.53%)
Jun 28, 2021 140.65 141.47 137.49 137.82 6,026,773 -0.83(-0.60%)
Jun 25, 2021 137.66 138.75 136.48 138.65 8,479,284 +1.39(+1.01%)
Jun 24, 2021 135.18 137.40 135.09 137.26 5,968,092 +2.98(+2.22%)
Jun 23, 2021 133.25 135.03 132.56 134.28 4,141,893 +0.63(+0.47%)
Jun 22, 2021 134.60 134.86 131.87 133.65 4,482,288 -1.11(-0.82%)
Jun 21, 2021 133.90 135.25 132.16 134.76 5,112,748 +1.21(+0.91%)
Jun 18, 2021 132.90 134.10 131.72 133.55 5,838,257 -0.80(-0.60%)
Jun 17, 2021 132.99 135.31 132.31 134.35 4,056,112 +0.79(+0.59%)
Jun 16, 2021 133.06 134.45 130.44 133.56 7,164,495 +0.16(+0.12%)
Jun 15, 2021 136.75 136.75 132.57 133.40 4,380,392 -3.25(-2.38%)
Jun 14, 2021 136.07 137.69 135.86 136.65 3,745,505 +0.85(+0.63%)
Jun 11, 2021 136.33 136.42 134.31 135.80 4,139,764 -0.26(-0.19%)
Jun 10, 2021 134.52 136.41 133.32 136.06 5,078,126 +1.38(+1.02%)
Jun 09, 2021 133.97 136.18 133.65 134.68 7,129,418 +1.25(+0.94%)
Jun 08, 2021 133.65 134.69 129.79 133.43 7,541,807 +0.85(+0.64%)
Jun 07, 2021 127.24 133.93 126.86 132.59 15,602,982 +5.85(+4.62%)
Jun 04, 2021 127.09 128.13 126.40 126.74 4,305,532 +0.00(+0.00%)
Jun 03, 2021 126.73 127.46 125.06 126.74 4,886,705 -0.48(-0.38%)
Jun 02, 2021 127.20 127.92 125.47 127.22 5,227,458 +0.79(+0.62%)
Jun 01, 2021 128.69 128.69 125.94 126.43 5,178,874 -1.65(-1.29%)
May 28, 2021 128.96 131.28 127.68 128.07 6,461,501 -0.49(-0.38%)
May 27, 2021 127.72 128.66 126.31 128.56 4,099,589 +1.63(+1.28%)
May 26, 2021 124.62 127.08 124.36 126.94 4,465,293 +2.70(+2.17%)
May 25, 2021 126.24 127.07 124.15 124.24 5,404,020 -1.58(-1.26%)
May 24, 2021 127.52 127.95 125.07 125.82 4,978,464 -0.83(-0.66%)
May 21, 2021 128.72 129.03 126.61 126.65 5,247,965 -0.90(-0.71%)
May 20, 2021 125.75 128.46 124.62 127.55 4,919,458 +2.62(+2.10%)
May 19, 2021 124.98 126.60 123.81 124.93 6,248,401 -2.23(-1.75%)
May 18, 2021 127.25 130.29 126.41 127.16 6,303,406 +0.55(+0.43%)
May 17, 2021 126.43 127.86 125.21 126.61 7,837,342 -0.29(-0.23%)
May 14, 2021 123.38 128.85 122.82 126.90 8,263,458 +4.44(+3.62%)
May 13, 2021 125.35 126.09 119.96 122.46 9,110,960 -1.64(-1.32%)
May 12, 2021 123.52 127.44 123.03 124.10 9,739,945 -0.98(-0.78%)
May 11, 2021 119.05 126.47 118.21 125.08 10,468,513 +2.01(+1.63%)
May 10, 2021 127.30 127.32 122.88 123.07 7,511,770 -4.65(-3.64%)
May 07, 2021 127.11 129.13 126.60 127.72 7,465,109 +2.05(+1.63%)
May 06, 2021 126.92 127.03 122.86 125.67 14,735,815 -1.93(-1.51%)
May 05, 2021 130.75 131.21 126.73 127.60 8,341,231 -2.19(-1.69%)
May 04, 2021 134.18 134.21 129.12 129.78 10,389,748 -5.18(-3.84%)
May 03, 2021 137.90 138.17 134.82 134.96 4,928,726 -1.63(-1.19%)
Apr 30, 2021 136.77 139.25 136.19 136.59 5,559,966 -1.44(-1.04%)
Apr 29, 2021 140.69 140.73 136.42 138.03 6,164,985 -1.63(-1.17%)
Apr 28, 2021 138.72 140.85 137.23 139.66 6,214,828 +0.34(+0.24%)
Apr 27, 2021 139.90 140.73 138.18 139.32 7,632,570 +0.39(+0.28%)
Apr 26, 2021 134.27 139.43 134.18 138.93 9,385,760 +4.66(+3.47%)
Apr 23, 2021 134.79 135.87 133.78 134.27 5,159,589 -0.24(-0.18%)
Apr 22, 2021 132.41 137.04 130.78 134.51 12,502,517 +1.77(+1.33%)
Apr 21, 2021 128.16 132.88 127.04 132.75 5,654,247 +4.48(+3.49%)
Apr 20, 2021 128.47 130.12 125.88 128.26 7,162,244 -0.43(-0.33%)
Apr 19, 2021 130.41 132.12 127.59 128.69 5,700,955 -2.83(-2.15%)
Apr 16, 2021 134.52 134.53 130.00 131.53 7,100,161 -1.93(-1.45%)
Apr 15, 2021 133.69 135.39 133.06 133.45 7,923,151 +1.16(+0.88%)
Apr 14, 2021 129.66 134.52 129.19 132.29 7,194,189 +3.41(+2.65%)
Apr 13, 2021 127.94 129.00 126.08 128.88 6,586,696 +1.86(+1.46%)
Apr 12, 2021 129.91 129.94 126.07 127.03 8,415,407 -2.58(-1.99%)
Apr 09, 2021 132.91 132.91 129.16 129.60 7,847,104 -2.94(-2.22%)
Apr 08, 2021 132.81 134.48 131.68 132.54 6,435,535 +0.82(+0.62%)
Apr 07, 2021 135.23 135.39 131.44 131.72 4,227,188 -3.25(-2.41%)
Apr 06, 2021 138.39 139.07 134.63 134.97 4,214,974 -3.63(-2.62%)
Apr 05, 2021 138.87 139.33 136.88 138.60 5,051,827 +1.60(+1.17%)
Apr 01, 2021 137.33 139.78 135.93 137.00 6,999,542 +1.38(+1.02%)
Mar 31, 2021 131.53 136.48 131.16 135.62 10,255,758 +5.54(+4.26%)
Mar 30, 2021 128.47 131.81 126.24 130.09 7,355,852 +0.75(+0.58%)
Mar 29, 2021 132.60 133.04 128.94 129.34 7,739,542 -3.70(-2.78%)
Mar 26, 2021 135.35 135.82 129.60 133.03 10,118,240 -2.15(-1.59%)
Mar 25, 2021 129.54 135.37 128.66 135.18 12,228,093 +3.79(+2.88%)
Mar 24, 2021 140.10 140.10 131.21 131.40 11,068,256 -7.12(-5.14%)
Mar 23, 2021 145.76 145.95 137.68 138.51 9,515,294 -8.58(-5.83%)
Mar 22, 2021 145.67 148.36 145.02 147.09 6,175,214 +2.09(+1.44%)
Mar 19, 2021 140.99 145.14 140.93 145.00 10,795,446 +4.58(+3.26%)
Mar 18, 2021 145.21 146.64 140.11 140.42 7,483,522 -7.04(-4.77%)
Mar 17, 2021 143.69 148.44 142.38 147.46 6,606,166 +1.64(+1.12%)
Mar 16, 2021 148.69 149.17 143.16 145.82 5,397,280 -2.33(-1.57%)
Mar 15, 2021 146.82 148.45 145.51 148.15 3,339,587 +1.71(+1.17%)
Mar 12, 2021 145.84 146.62 143.46 146.44 4,347,032 -0.44(-0.30%)
Mar 11, 2021 144.42 147.15 143.74 146.88 7,858,311 +5.47(+3.87%)
Mar 10, 2021 143.74 146.17 140.59 141.41 6,403,548 +0.28(+0.20%)
Mar 09, 2021 137.16 142.81 137.12 141.13 8,821,458 +6.27(+4.65%)
Mar 08, 2021 139.74 141.60 134.25 134.87 8,504,059 -3.84(-2.77%)
Mar 05, 2021 137.25 138.78 128.38 138.71 13,047,399 +3.34(+2.47%)
Mar 04, 2021 139.62 141.40 133.01 135.37 15,419,223 -4.51(-3.22%)
Mar 03, 2021 145.63 146.76 139.78 139.88 9,598,596 -6.91(-4.70%)
Mar 02, 2021 151.20 151.29 146.44 146.78 3,777,902 -4.75(-3.13%)
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.