Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 89.22 90.45 89.05 90.19 5,240,747 +1.64(+1.86%)
Mar 28, 2019 87.52 88.63 87.32 88.55 3,741,216 +1.13(+1.29%)
Mar 27, 2019 89.29 89.43 86.49 87.42 4,836,297 -1.95(-2.18%)
Mar 26, 2019 88.57 89.44 88.29 89.37 3,607,967 +1.72(+1.97%)
Mar 25, 2019 87.36 88.14 86.04 87.65 6,203,076 +0.13(+0.15%)
Mar 22, 2019 90.95 91.23 87.44 87.52 5,412,510 -4.04(-4.42%)
Mar 21, 2019 89.12 91.70 88.94 91.56 6,240,181 +1.58(+1.76%)
Mar 20, 2019 90.83 91.25 89.07 89.98 6,779,265 -0.91(-1.00%)
Mar 19, 2019 91.52 91.56 90.47 90.89 3,231,383 -0.32(-0.35%)
Mar 18, 2019 91.10 92.55 90.39 91.21 5,623,624 +0.29(+0.32%)
Mar 15, 2019 90.64 91.27 90.50 90.92 3,507,350 +0.70(+0.77%)
Mar 14, 2019 91.17 91.74 90.08 90.22 3,579,118 -1.12(-1.22%)
Mar 13, 2019 90.01 91.36 89.57 91.34 3,329,815 +1.71(+1.91%)
Mar 12, 2019 88.72 90.40 88.55 89.62 4,520,650 +0.93(+1.04%)
Mar 11, 2019 86.58 88.76 86.11 88.70 3,380,532 +2.57(+2.98%)
Mar 08, 2019 84.93 86.47 84.72 86.13 5,420,843 -0.10(-0.12%)
Mar 07, 2019 86.17 87.15 84.85 86.23 6,719,060 +0.03(+0.03%)
Mar 06, 2019 89.81 89.87 86.10 86.20 10,482,556 -3.68(-4.09%)
Mar 05, 2019 90.48 91.69 89.71 89.87 8,064,773 -0.68(-0.75%)
Mar 04, 2019 92.63 92.63 88.88 90.55 5,647,074 -0.91(-0.99%)
Mar 01, 2019 89.74 91.49 89.21 91.46 4,821,126 +2.66(+3.00%)
Feb 28, 2019 89.86 90.07 88.14 88.80 3,116,001 -1.14(-1.26%)
Feb 27, 2019 88.27 90.23 88.27 89.93 4,282,196 +1.44(+1.63%)
Feb 26, 2019 88.58 89.36 88.18 88.49 3,591,410 -0.70(-0.78%)
Feb 25, 2019 88.16 89.43 88.07 89.18 7,583,032 +3.78(+4.42%)
Feb 22, 2019 84.17 85.55 83.67 85.41 3,421,016 +1.64(+1.96%)
Feb 21, 2019 84.80 84.94 83.21 83.77 4,125,029 -1.21(-1.42%)
Feb 20, 2019 85.37 85.93 83.64 84.97 6,006,659 -0.34(-0.40%)
Feb 19, 2019 86.56 87.00 85.21 85.31 3,717,303 -0.95(-1.10%)
Feb 15, 2019 84.77 86.26 84.49 86.26 3,974,455 +1.80(+2.13%)
Feb 14, 2019 83.73 84.69 83.49 84.45 2,964,621 +0.35(+0.41%)
Feb 13, 2019 84.54 84.97 83.99 84.10 2,737,667 +0.01(+0.01%)
Feb 12, 2019 83.48 84.20 83.26 84.09 3,283,412 +1.33(+1.61%)
Feb 11, 2019 82.77 83.01 81.92 82.76 2,423,625 +0.40(+0.48%)
Feb 08, 2019 81.09 82.55 81.00 82.36 2,920,282 +0.69(+0.84%)
Feb 07, 2019 83.31 83.77 81.09 81.67 4,473,893 -2.28(-2.72%)
Feb 06, 2019 83.78 84.49 82.66 83.95 2,785,179 +0.48(+0.57%)
Feb 05, 2019 84.11 85.40 82.96 83.48 5,188,961 -0.54(-0.64%)
Feb 04, 2019 83.75 84.09 82.97 84.01 1,983,189 +0.35(+0.42%)
Feb 01, 2019 83.23 83.98 82.49 83.67 3,188,016 +0.39(+0.47%)
Jan 31, 2019 81.65 83.43 81.61 83.28 4,804,719 +1.30(+1.59%)
Jan 30, 2019 80.29 82.04 79.47 81.97 3,067,337 +2.21(+2.77%)
Jan 29, 2019 80.01 80.14 79.03 79.76 4,268,645 +0.04(+0.05%)
Jan 28, 2019 80.76 81.00 79.52 79.72 4,611,352 -2.33(-2.84%)
Jan 25, 2019 80.78 82.15 80.01 82.05 3,530,841 +1.81(+2.26%)
Jan 24, 2019 79.47 80.28 79.10 80.24 5,154,141 +0.77(+0.97%)
Jan 23, 2019 81.03 81.45 78.30 79.47 6,000,852 -1.08(-1.34%)
Jan 22, 2019 82.25 82.47 79.99 80.55 6,917,900 -2.51(-3.02%)
Jan 18, 2019 82.64 83.10 81.26 83.06 5,045,593 +0.98(+1.19%)
Jan 17, 2019 81.05 82.83 81.05 82.08 2,207,638 +0.49(+0.60%)
Jan 16, 2019 81.88 83.65 81.34 81.59 4,718,013 -0.29(-0.35%)
Jan 15, 2019 80.09 81.88 79.87 81.88 3,811,872 +2.07(+2.60%)
Jan 14, 2019 80.89 81.33 79.74 79.81 4,263,169 -1.87(-2.29%)
Jan 11, 2019 81.40 82.05 80.91 81.68 5,956,813 -0.16(-0.19%)
Jan 10, 2019 79.83 81.95 78.77 81.84 6,017,544 +1.33(+1.66%)
Jan 09, 2019 80.58 81.27 80.00 80.51 4,828,786 +0.34(+0.42%)
Jan 08, 2019 80.26 80.67 77.84 80.17 6,111,851 +0.98(+1.23%)
Jan 07, 2019 76.56 79.56 76.54 79.19 8,561,153 +4.46(+5.97%)
Jan 04, 2019 72.14 74.95 71.87 74.73 8,050,602 +3.80(+5.35%)
Jan 03, 2019 73.06 73.27 70.80 70.93 8,809,488 -1.64(-2.26%)
Jan 02, 2019 70.21 72.64 69.93 72.58 5,889,334 +1.11(+1.55%)
Dec 31, 2018 70.77 71.71 70.08 71.47 8,461,590 +1.65(+2.37%)
Dec 28, 2018 69.44 71.34 68.71 69.82 7,235,453 +0.51(+0.73%)
Dec 27, 2018 68.73 69.81 66.60 69.31 6,862,247 -0.68(-0.97%)
Dec 26, 2018 65.97 70.12 65.80 69.99 10,338,378 +4.82(+7.40%)
Dec 24, 2018 64.74 66.61 64.13 65.17 5,588,089 -0.32(-0.49%)
Dec 21, 2018 68.71 68.77 65.15 65.49 12,899,737 -2.90(-4.24%)
Dec 20, 2018 70.35 70.87 67.43 68.38 12,881,873 -2.49(-3.51%)
Dec 19, 2018 73.26 74.96 69.85 70.87 10,792,563 -2.48(-3.38%)
Dec 18, 2018 75.60 75.64 72.13 73.35 10,190,533 -1.39(-1.87%)
Dec 17, 2018 75.97 77.61 74.29 74.75 6,796,079 -1.73(-2.27%)
Dec 14, 2018 76.85 77.82 76.13 76.48 4,551,577 -1.08(-1.39%)
Dec 13, 2018 79.95 80.28 77.39 77.56 6,072,597 -2.20(-2.76%)
Dec 12, 2018 79.40 80.63 79.22 79.76 4,457,055 +1.21(+1.53%)
Dec 11, 2018 79.29 80.13 77.74 78.55 6,669,645 -0.26(-0.33%)
Dec 10, 2018 77.72 79.18 76.30 78.81 4,517,070 +0.94(+1.20%)
Dec 07, 2018 80.17 81.10 77.38 77.87 5,410,545 -2.50(-3.11%)
Dec 06, 2018 78.83 80.59 77.97 80.37 6,730,652 +0.24(+0.30%)
Dec 04, 2018 83.89 84.99 79.86 80.14 9,142,413 -4.15(-4.93%)
Dec 03, 2018 84.35 84.62 83.17 84.29 6,863,343 +2.97(+3.65%)
Nov 30, 2018 80.02 81.32 79.66 81.32 3,854,864 +1.20(+1.49%)
Nov 29, 2018 80.23 81.29 79.52 80.13 3,424,356 -0.48(-0.59%)
Nov 28, 2018 78.50 80.76 77.42 80.60 6,585,078 +2.95(+3.80%)
Nov 27, 2018 79.10 79.11 77.35 77.66 5,682,428 -1.91(-2.40%)
Nov 26, 2018 78.93 80.01 78.44 79.57 7,496,512 +1.79(+2.30%)
Nov 23, 2018 76.82 79.31 76.71 77.77 3,729,458 +0.22(+0.28%)
Nov 21, 2018 77.56 77.56 77.56 0 +1.41(+1.86%)
Nov 20, 2018 74.93 77.23 74.22 76.14 7,126,236 -0.46(-0.60%)
Nov 19, 2018 78.83 79.12 75.72 76.60 6,365,039 -2.60(-3.28%)
Nov 16, 2018 76.66 79.75 76.38 79.20 8,399,413 +1.96(+2.54%)
Nov 15, 2018 75.66 77.73 75.66 77.24 4,925,505 +2.61(+3.50%)
Nov 14, 2018 77.82 78.20 73.67 74.63 12,131,698 -2.34(-3.04%)
Nov 13, 2018 77.87 79.22 76.89 76.97 4,902,480 -0.38(-0.49%)
Nov 12, 2018 80.19 80.45 77.04 77.35 7,931,566 -3.11(-3.86%)
Nov 09, 2018 82.96 83.11 79.99 80.45 6,016,291 -3.42(-4.07%)
Nov 08, 2018 84.66 85.52 83.71 83.87 4,243,769 -1.13(-1.32%)
Nov 07, 2018 83.64 85.34 83.40 85.00 7,049,233 +2.09(+2.52%)
Nov 06, 2018 82.86 84.23 82.36 82.90 4,901,034 -0.27(-0.32%)
Nov 05, 2018 83.69 84.04 81.30 83.17 3,553,703 -0.45(-0.54%)
Nov 02, 2018 84.16 85.64 82.22 83.62 5,483,038 +0.22(+0.26%)
Nov 01, 2018 79.41 83.64 79.39 83.40 6,451,004 +4.61(+5.85%)
Oct 31, 2018 79.28 80.28 78.47 78.79 6,774,884 +0.75(+0.96%)
Oct 30, 2018 77.36 79.23 76.49 78.04 8,349,817 +0.44(+0.56%)
Oct 29, 2018 81.41 81.80 76.06 77.61 7,604,573 -2.49(-3.11%)
Oct 26, 2018 79.43 81.15 77.73 80.10 11,226,628 -0.02(-0.02%)
Oct 25, 2018 77.73 81.42 77.38 80.12 16,215,226 +3.15(+4.09%)
Oct 24, 2018 83.25 83.55 76.77 76.97 17,148,734 -6.12(-7.36%)
Oct 23, 2018 81.49 84.73 80.09 83.08 10,214,045 -0.07(-0.08%)
Oct 22, 2018 85.09 85.30 81.80 83.15 9,412,797 -1.92(-2.26%)
Oct 19, 2018 87.30 88.55 84.72 85.08 5,569,085 -2.11(-2.42%)
Oct 18, 2018 88.60 88.94 86.27 87.19 5,321,573 -1.75(-1.97%)
Oct 17, 2018 88.73 89.02 87.08 88.94 3,684,264 -0.15(-0.17%)
Oct 16, 2018 85.45 89.38 85.12 89.09 6,353,927 +4.49(+5.31%)
Oct 15, 2018 85.28 85.79 83.88 84.60 4,288,577 -1.16(-1.35%)
Oct 12, 2018 85.85 86.37 84.21 85.75 4,646,761 +1.68(+2.00%)
Oct 11, 2018 84.93 86.33 83.63 84.07 8,577,811 -1.03(-1.21%)
Oct 10, 2018 87.80 88.35 84.93 85.09 6,641,290 -2.96(-3.36%)
Oct 09, 2018 88.57 90.02 87.81 88.05 6,477,520 -1.09(-1.22%)
Oct 08, 2018 89.64 90.72 87.64 89.14 6,902,722 -0.95(-1.05%)
Oct 05, 2018 91.36 92.50 88.21 90.08 9,525,660 -1.38(-1.51%)
Oct 04, 2018 94.30 94.32 91.02 91.47 6,031,177 -3.05(-3.22%)
Oct 03, 2018 93.24 94.96 92.30 94.52 3,124,512 +1.69(+1.82%)
Oct 02, 2018 94.31 94.49 92.25 92.82 5,712,100 -1.38(-1.47%)
Oct 01, 2018 95.98 96.11 93.97 94.21 2,460,889 -1.27(-1.34%)
Sep 28, 2018 95.21 96.15 95.10 95.48 1,542,528 -0.12(-0.12%)
Sep 27, 2018 95.61 96.11 94.97 95.60 2,656,641 -0.13(-0.14%)
Sep 26, 2018 96.99 97.21 95.66 95.73 2,100,907 -0.78(-0.81%)
Sep 25, 2018 96.62 97.01 96.13 96.51 2,658,276 +0.28(+0.29%)
Sep 24, 2018 95.15 96.41 94.77 96.23 2,317,168 +1.08(+1.13%)
Sep 21, 2018 96.82 97.02 94.93 95.15 3,940,811 -1.56(-1.61%)
Sep 20, 2018 95.73 96.71 95.43 96.71 3,422,320 +1.60(+1.68%)
Sep 19, 2018 94.84 95.91 94.74 95.11 2,238,602 +0.12(+0.13%)
Sep 18, 2018 94.17 95.21 93.75 94.99 2,944,493 +1.14(+1.22%)
Sep 17, 2018 95.05 95.66 93.60 93.85 4,217,456 -1.52(-1.60%)
Sep 14, 2018 95.69 96.46 95.05 95.37 2,983,678 -0.07(-0.07%)
Sep 13, 2018 96.19 96.41 95.07 95.44 2,261,572 -0.33(-0.34%)
Sep 12, 2018 96.12 96.50 94.57 95.77 2,134,260 -0.31(-0.32%)
Sep 11, 2018 96.00 96.46 95.19 96.08 2,243,007 -0.02(-0.02%)
Sep 10, 2018 96.42 96.70 95.50 96.10 1,533,908 +0.15(+0.16%)
Sep 07, 2018 95.79 97.30 94.72 95.95 3,911,418 -0.28(-0.29%)
Sep 06, 2018 98.73 99.14 95.97 96.23 3,596,739 -2.54(-2.57%)
Sep 05, 2018 99.35 99.36 97.85 98.77 1,913,714 -0.77(-0.77%)
Sep 04, 2018 99.66 99.83 98.13 99.53 2,780,746 -0.13(-0.13%)
Aug 31, 2018 99.66 99.66 99.66 0 +0.21(+0.21%)
Aug 30, 2018 98.89 100.22 98.89 99.45 5,973,234 +0.38(+0.38%)
Aug 29, 2018 98.38 99.34 97.91 99.07 3,061,425 +0.89(+0.90%)
Aug 28, 2018 97.56 98.22 97.19 98.19 4,695,039 +0.66(+0.67%)
Aug 27, 2018 96.29 97.94 96.19 97.53 6,843,627 +1.59(+1.66%)
Aug 24, 2018 95.84 96.50 95.16 95.94 1,928,328 +0.37(+0.39%)
Aug 23, 2018 96.29 96.61 94.89 95.57 2,484,959 -0.67(-0.69%)
Aug 22, 2018 94.62 96.44 94.62 96.24 5,083,897 +1.56(+1.65%)
Aug 21, 2018 92.98 94.94 92.96 94.67 3,475,156 +1.82(+1.96%)
Aug 20, 2018 93.60 93.89 92.68 92.85 2,981,483 -0.69(-0.73%)
Aug 17, 2018 93.30 93.72 92.48 93.54 2,579,243 +0.07(+0.07%)
Aug 16, 2018 93.10 93.85 92.14 93.47 3,054,958 +0.84(+0.90%)
Aug 15, 2018 93.92 94.16 92.07 92.63 5,810,784 -1.80(-1.91%)
Aug 14, 2018 94.31 95.20 94.03 94.44 2,354,097 +0.39(+0.41%)
Aug 13, 2018 94.52 94.79 93.19 94.05 11,908,960 -0.45(-0.47%)
Aug 10, 2018 94.64 95.78 94.34 94.50 4,760,281 -0.30(-0.31%)
Aug 09, 2018 94.81 96.56 94.60 94.79 2,722,400 -0.16(-0.17%)
Aug 08, 2018 95.44 95.94 94.47 94.95 3,366,486 -0.54(-0.56%)
Aug 07, 2018 94.85 95.60 94.51 95.49 3,254,528 +1.05(+1.12%)
Aug 06, 2018 94.05 94.92 93.43 94.44 3,195,190 +0.18(+0.19%)
Aug 03, 2018 95.79 95.86 93.87 94.26 3,215,689 -1.26(-1.32%)
Aug 02, 2018 94.30 95.68 94.22 95.52 2,418,648 +0.61(+0.64%)
Aug 01, 2018 94.67 95.80 94.22 94.91 4,218,815 +0.08(+0.08%)
Jul 31, 2018 93.26 95.19 92.97 94.83 4,597,597 +1.86(+2.00%)
Jul 30, 2018 94.35 94.61 92.38 92.97 6,239,041 -1.54(-1.63%)
Jul 27, 2018 97.23 97.35 93.54 94.52 8,578,052 -2.66(-2.73%)
Jul 26, 2018 96.92 98.09 96.09 97.17 4,112,109 -0.08(-0.08%)
Jul 25, 2018 97.03 98.41 96.72 97.25 4,508,990 -0.03(-0.03%)
Jul 24, 2018 99.95 100.36 96.85 97.28 4,737,973 -2.05(-2.06%)
Jul 23, 2018 99.52 99.97 98.94 99.33 2,779,784 -0.32(-0.32%)
Jul 20, 2018 99.88 100.58 99.58 99.65 3,260,157 -0.27(-0.27%)
Jul 19, 2018 99.34 100.24 98.60 99.92 2,527,223 +0.27(+0.27%)
Jul 18, 2018 99.64 99.77 98.57 99.65 2,784,476 -0.22(-0.22%)
Jul 17, 2018 98.24 99.95 98.04 99.87 2,435,816 +1.42(+1.45%)
Jul 16, 2018 99.98 100.16 97.99 98.45 2,542,656 -1.63(-1.63%)
Jul 13, 2018 100.35 100.57 99.70 100.08 1,892,706 -0.28(-0.28%)
Jul 12, 2018 99.81 100.48 99.28 100.36 7,232,526 +1.10(+1.11%)
Jul 11, 2018 98.47 99.62 98.26 99.25 2,729,746 +0.09(+0.09%)
Jul 10, 2018 99.86 100.15 98.66 99.16 5,278,753 -0.45(-0.45%)
Jul 09, 2018 100.28 100.68 98.65 99.61 4,787,256 -0.16(-0.16%)
Jul 06, 2018 97.65 99.85 97.30 99.77 4,900,749 +2.75(+2.83%)
Jul 05, 2018 97.13 97.61 96.09 97.02 2,966,401 +0.48(+0.49%)
Jul 03, 2018 96.55 96.55 96.55 0 +0.72(+0.75%)
Jul 02, 2018 93.97 95.86 93.56 95.83 2,515,452 +1.09(+1.16%)
Jun 29, 2018 95.99 94.15 94.73 3,470,988 +1.02(+1.08%)
Jun 28, 2018 93.41 94.01 91.50 93.72 6,338,639 +0.55(+0.59%)
Jun 27, 2018 96.33 96.63 93.05 93.17 6,678,948 -3.10(-3.22%)
Jun 26, 2018 96.35 96.88 94.72 96.27 5,793,306 +0.33(+0.34%)
Jun 25, 2018 98.10 98.21 95.41 95.94 4,380,502 -2.67(-2.70%)
Jun 22, 2018 98.89 99.06 97.63 98.61 3,799,300 +0.02(+0.02%)
Jun 21, 2018 100.81 101.06 98.40 98.59 4,395,235 -2.08(-2.07%)
Jun 20, 2018 99.05 100.70 98.87 100.67 6,103,744 +2.29(+2.33%)
Jun 19, 2018 96.54 98.61 96.51 98.38 7,626,953 +1.39(+1.44%)
Jun 18, 2018 96.33 97.24 95.74 96.98 5,360,393 +0.27(+0.28%)
Jun 15, 2018 97.25 96.28 96.71 3,399,556 -0.35(-0.36%)
Jun 14, 2018 96.91 97.28 96.46 97.07 5,078,423 +0.41(+0.42%)
Jun 13, 2018 96.54 97.46 96.04 96.66 6,927,896 +0.25(+0.26%)
Jun 12, 2018 95.56 96.91 95.43 96.41 2,956,275 +1.00(+1.05%)
Jun 11, 2018 95.97 96.17 94.88 95.40 6,983,929 -0.38(-0.39%)
Jun 08, 2018 95.43 96.25 95.25 95.78 2,237,588 -0.25(-0.26%)
Jun 07, 2018 97.23 97.27 94.96 96.03 5,674,749 -1.21(-1.25%)
Jun 06, 2018 97.69 97.24 3,955,179 +0.60(+0.62%)
Jun 05, 2018 95.89 96.97 95.80 96.65 4,433,790 +0.73(+0.76%)
Jun 04, 2018 96.83 97.11 94.15 95.92 6,116,887 -0.21(-0.22%)
Jun 01, 2018 95.57 96.49 95.27 96.13 5,038,172 +1.97(+2.09%)
May 31, 2018 94.01 95.52 93.87 94.16 7,185,278 +0.51(+0.54%)
May 30, 2018 92.46 93.95 92.30 93.65 4,203,596 +1.68(+1.83%)
May 29, 2018 92.05 92.88 90.74 91.97 4,456,698 -0.53(-0.57%)
May 25, 2018 92.50 92.50 92.50 0 +0.27(+0.29%)
May 24, 2018 92.05 92.56 91.51 92.23 1,510,253 +0.29(+0.31%)
May 23, 2018 91.22 92.73 91.21 91.94 4,263,404 +0.23(+0.25%)
May 22, 2018 91.59 92.48 90.79 91.71 3,561,673 +0.43(+0.47%)
May 21, 2018 93.66 93.91 90.86 91.29 3,792,934 -1.78(-1.91%)
May 18, 2018 93.49 93.81 92.28 93.07 6,261,173 -0.21(-0.22%)
May 17, 2018 93.06 93.57 92.40 93.28 2,684,082 +0.32(+0.34%)
May 16, 2018 92.03 93.36 91.72 92.96 3,317,160 +1.17(+1.28%)
May 15, 2018 91.88 92.02 91.15 91.78 2,505,297 -0.54(-0.58%)
May 14, 2018 91.54 92.61 91.12 92.32 5,567,854 +1.16(+1.28%)
May 11, 2018 88.42 91.25 88.42 91.16 7,248,381 +2.60(+2.93%)
May 10, 2018 89.52 90.54 88.44 88.56 4,038,770 -0.76(-0.85%)
May 09, 2018 87.85 89.85 87.33 89.32 3,124,561 +1.72(+1.96%)
May 08, 2018 87.76 87.81 87.06 87.60 2,390,862 -0.43(-0.49%)
May 07, 2018 87.31 88.52 87.17 88.02 2,997,396 +1.12(+1.29%)
May 04, 2018 85.48 87.61 85.43 86.90 4,045,644 +1.44(+1.69%)
May 03, 2018 86.50 87.61 84.85 85.46 5,151,786 -1.52(-1.75%)
May 02, 2018 86.85 88.17 86.57 86.98 3,602,607 -0.46(-0.52%)
May 01, 2018 86.64 87.54 85.93 87.44 2,460,998 +0.92(+1.07%)
Apr 30, 2018 88.40 88.68 86.45 86.51 3,775,083 -1.43(-1.63%)
Apr 27, 2018 87.70 88.52 87.24 87.94 2,983,934 +0.58(+0.66%)
Apr 26, 2018 86.21 87.78 85.98 87.37 3,520,287 +1.48(+1.73%)
Apr 25, 2018 86.27 86.76 84.61 85.89 4,611,179 -0.10(-0.12%)
Apr 24, 2018 87.83 88.09 85.38 85.99 4,801,289 -1.60(-1.83%)
Apr 23, 2018 88.29 88.58 86.74 87.59 5,416,093 -0.87(-0.98%)
Apr 20, 2018 88.67 89.20 87.99 88.45 6,784,854 -0.28(-0.31%)
Apr 19, 2018 90.02 90.63 88.45 88.73 5,754,775 -1.52(-1.69%)
Apr 18, 2018 90.96 91.41 90.07 90.25 3,879,187 -0.38(-0.42%)
Apr 17, 2018 89.10 91.00 88.85 90.63 4,681,222 +2.21(+2.50%)
Apr 16, 2018 89.75 89.94 87.94 88.42 3,561,440 -0.68(-0.76%)
Apr 13, 2018 90.36 90.49 88.39 89.10 6,294,426 -0.87(-0.96%)
Apr 12, 2018 89.15 90.59 88.91 89.96 4,168,182 +1.29(+1.46%)
Apr 11, 2018 87.50 89.70 87.27 88.67 4,075,846 +0.68(+0.77%)
Apr 10, 2018 86.08 88.40 85.50 87.99 7,173,860 +3.34(+3.95%)
Apr 09, 2018 84.34 86.10 84.21 84.65 8,316,236 +2.20(+2.67%)
Apr 06, 2018 83.92 84.72 81.92 82.45 6,463,525 -2.56(-3.01%)
Apr 05, 2018 87.37 87.37 84.66 85.01 4,656,432 -1.74(-2.01%)
Apr 04, 2018 82.60 87.13 82.35 86.75 5,235,537 +2.85(+3.40%)
Apr 03, 2018 84.05 84.79 82.31 83.90 5,305,602 +0.50(+0.60%)
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.