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 (%)
Apr 29, 2016 54.43 54.78 53.04 53.38 9,711,856 -1.22(-2.23%)
Apr 28, 2016 54.65 56.20 54.08 54.59 8,310,775 -0.28(-0.51%)
Apr 27, 2016 55.11 55.42 54.20 54.87 3,898,012 -0.60(-1.09%)
Apr 26, 2016 56.64 56.77 54.63 55.47 6,569,773 -1.53(-2.69%)
Apr 25, 2016 57.13 57.71 56.75 57.01 5,952,380 -0.26(-0.45%)
Apr 22, 2016 56.81 57.29 55.70 57.27 7,039,944 +0.46(+0.80%)
Apr 21, 2016 55.45 56.94 55.23 56.81 8,204,429 +1.07(+1.92%)
Apr 20, 2016 56.07 56.41 55.17 55.74 6,812,353 +0.05(+0.09%)
Apr 19, 2016 56.91 57.02 55.28 55.69 8,028,809 -1.09(-1.92%)
Apr 18, 2016 55.70 57.18 55.45 56.78 6,751,451 +0.78(+1.40%)
Apr 15, 2016 55.95 56.22 55.20 56.00 5,138,963 -0.08(-0.14%)
Apr 14, 2016 56.02 56.45 55.26 56.08 6,658,878 +0.34(+0.60%)
Apr 13, 2016 55.00 55.88 54.33 55.74 8,003,611 +1.32(+2.42%)
Apr 12, 2016 53.89 54.68 52.87 54.43 8,934,217 +0.52(+0.97%)
Apr 11, 2016 55.63 55.76 53.65 53.90 6,746,502 -1.37(-2.47%)
Apr 08, 2016 57.07 57.16 54.53 55.27 7,680,592 -0.96(-1.71%)
Apr 07, 2016 56.53 57.78 55.43 56.23 14,191,334 -0.77(-1.35%)
Apr 06, 2016 53.61 57.07 53.56 57.00 14,218,204 +3.74(+7.02%)
Apr 05, 2016 52.79 54.28 52.46 53.26 9,241,938 -0.06(-0.11%)
Apr 04, 2016 53.00 54.52 52.74 53.32 9,335,007 +0.70(+1.34%)
Apr 01, 2016 50.84 52.80 50.29 52.61 9,971,001 +1.48(+2.90%)
Mar 31, 2016 49.84 51.96 49.72 51.13 9,636,722 +1.47(+2.97%)
Mar 30, 2016 50.72 51.70 49.28 49.65 7,466,826 -0.41(-0.81%)
Mar 29, 2016 48.59 50.14 47.39 50.06 8,381,897 +1.17(+2.39%)
Mar 28, 2016 49.96 50.18 48.64 48.89 4,392,969 -0.64(-1.30%)
Mar 24, 2016 48.50 49.54 49.54 49.54 6,483,163 +0.18(+0.36%)
Mar 23, 2016 51.96 52.53 49.23 49.36 6,065,236 -2.60(-5.01%)
Mar 22, 2016 49.94 52.37 49.94 51.96 7,592,363 +1.65(+3.29%)
Mar 21, 2016 49.03 50.92 48.88 50.31 5,963,555 +1.17(+2.38%)
Mar 18, 2016 48.14 49.72 47.22 49.14 9,327,848 +1.24(+2.58%)
Mar 17, 2016 47.65 48.56 46.13 47.91 9,164,514 +0.15(+0.31%)
Mar 16, 2016 48.24 49.05 46.73 47.76 7,914,720 -0.58(-1.21%)
Mar 15, 2016 50.42 50.63 48.14 48.34 7,308,390 -2.97(-5.78%)
Mar 14, 2016 50.77 51.82 50.54 51.31 5,557,416 +0.58(+1.15%)
Mar 11, 2016 49.73 50.79 49.19 50.72 4,123,425 +1.64(+3.34%)
Mar 10, 2016 50.33 51.20 48.30 49.08 7,992,742 -0.86(-1.72%)
Mar 09, 2016 50.86 51.15 48.86 49.94 7,449,145 -0.46(-0.92%)
Mar 08, 2016 53.31 53.31 50.17 50.41 6,664,965 -2.78(-5.22%)
Mar 07, 2016 51.01 54.08 50.59 53.18 10,739,394 +1.84(+3.58%)
Mar 04, 2016 51.25 52.79 50.62 51.35 8,694,903 +0.22(+0.43%)
Mar 03, 2016 51.77 52.05 50.70 51.13 5,227,545 -0.57(-1.11%)
Mar 02, 2016 49.67 51.81 49.43 51.70 8,442,395 +2.07(+4.16%)
Mar 01, 2016 48.06 49.76 47.23 49.63 4,883,505 +2.28(+4.82%)
Feb 29, 2016 48.86 49.22 47.35 47.35 4,308,677 -1.48(-3.04%)
Feb 26, 2016 48.39 49.25 47.83 48.83 3,990,017 +0.84(+1.75%)
Feb 25, 2016 48.40 49.16 47.40 47.99 6,980,682 -0.21(-0.43%)
Feb 24, 2016 47.20 48.42 46.00 48.20 6,899,506 +0.51(+1.08%)
Feb 23, 2016 49.45 49.78 47.69 47.69 4,829,711 -2.39(-4.78%)
Feb 22, 2016 50.32 50.89 49.69 50.08 4,519,600 +0.53(+1.08%)
Feb 19, 2016 48.30 49.57 47.66 49.55 5,514,569 +0.94(+1.93%)
Feb 18, 2016 50.87 50.91 48.50 48.61 6,971,342 -1.76(-3.49%)
Feb 17, 2016 49.23 50.57 48.56 50.37 7,824,949 +1.96(+4.04%)
Feb 16, 2016 47.54 48.49 47.48 48.41 5,912,407 +1.90(+4.08%)
Feb 12, 2016 45.83 46.51 46.51 46.51 6,282,646 +1.30(+2.89%)
Feb 11, 2016 44.62 45.65 43.86 45.21 7,275,282 -0.32(-0.70%)
Feb 10, 2016 46.01 47.59 45.35 45.52 7,729,354 +0.17(+0.37%)
Feb 09, 2016 43.88 46.66 43.65 45.35 7,946,162 +0.07(+0.15%)
Feb 08, 2016 46.64 46.80 44.56 45.29 8,386,644 -2.65(-5.53%)
Feb 05, 2016 49.62 49.98 47.28 47.93 8,779,129 -1.87(-3.75%)
Feb 04, 2016 48.38 51.39 48.15 49.80 10,197,943 +1.00(+2.05%)
Feb 03, 2016 48.74 49.36 46.32 48.80 12,038,494 +0.23(+0.48%)
Feb 02, 2016 49.53 49.83 48.09 48.57 8,867,368 -1.80(-3.58%)
Feb 01, 2016 49.48 50.87 48.54 50.38 11,129,179 +0.41(+0.81%)
Jan 29, 2016 49.07 50.54 48.22 49.97 10,962,956 +0.83(+1.69%)
Jan 28, 2016 51.53 51.74 48.34 49.14 12,674,608 -1.92(-3.76%)
Jan 27, 2016 53.88 54.06 50.64 51.06 9,142,328 -2.43(-4.55%)
Jan 26, 2016 54.20 54.38 51.83 53.49 9,031,303 -0.38(-0.70%)
Jan 25, 2016 54.06 56.00 53.82 53.87 4,900,719 -0.81(-1.48%)
Jan 22, 2016 54.72 55.28 53.52 54.68 4,874,196 +1.56(+2.94%)
Jan 21, 2016 54.67 55.92 53.06 53.11 10,818,480 -1.39(-2.56%)
Jan 20, 2016 50.69 55.42 49.82 54.51 12,842,240 +2.25(+4.31%)
Jan 19, 2016 55.31 55.68 51.23 52.25 8,363,670 -2.21(-4.07%)
Jan 15, 2016 53.25 54.47 54.47 54.47 10,625,075 -1.74(-3.10%)
Jan 14, 2016 54.49 56.96 51.63 56.21 11,058,914 +2.10(+3.87%)
Jan 13, 2016 58.86 58.92 53.94 54.11 10,482,742 -4.03(-6.94%)
Jan 12, 2016 57.39 59.58 55.48 58.15 9,680,012 +1.66(+2.94%)
Jan 11, 2016 60.13 60.44 54.87 56.49 14,785,249 -3.33(-5.57%)
Jan 08, 2016 62.24 62.66 59.64 59.82 9,032,646 -1.29(-2.12%)
Jan 07, 2016 61.81 62.62 60.63 61.11 11,776,292 -2.50(-3.93%)
Jan 06, 2016 65.09 65.35 62.81 63.61 9,265,478 -2.84(-4.27%)
Jan 05, 2016 67.09 67.72 66.00 66.45 4,688,506 -0.60(-0.90%)
Jan 04, 2016 67.76 68.32 66.45 67.05 6,100,748 -2.34(-3.38%)
Dec 31, 2015 69.65 69.40 69.40 69.40 1,317,386 -0.65(-0.93%)
Dec 30, 2015 70.36 71.05 69.82 70.05 1,486,657 -0.67(-0.95%)
Dec 29, 2015 69.57 70.74 69.47 70.72 2,136,698 +1.80(+2.61%)
Dec 28, 2015 69.06 69.57 68.43 68.92 2,566,819 -1.15(-1.64%)
Dec 24, 2015 69.95 70.07 70.07 70.07 757,069 +0.15(+0.21%)
Dec 23, 2015 69.24 70.05 69.04 69.92 2,379,483 +1.12(+1.62%)
Dec 22, 2015 69.49 69.69 68.01 68.80 2,603,375 -0.40(-0.57%)
Dec 21, 2015 68.86 69.20 67.74 69.20 1,765,260 +0.79(+1.16%)
Dec 18, 2015 67.73 69.39 67.50 68.41 4,249,753 +0.37(+0.55%)
Dec 17, 2015 69.27 69.44 67.28 68.03 2,801,904 -0.76(-1.10%)
Dec 16, 2015 66.71 68.86 66.41 68.79 5,373,270 +2.89(+4.39%)
Dec 15, 2015 64.81 66.34 64.75 65.90 2,637,183 +1.83(+2.86%)
Dec 14, 2015 64.63 65.67 63.08 64.07 4,737,255 -0.77(-1.19%)
Dec 11, 2015 66.45 66.94 64.63 64.84 3,877,050 -2.39(-3.55%)
Dec 10, 2015 66.47 67.57 66.13 67.22 2,301,538 +0.71(+1.07%)
Dec 09, 2015 67.57 67.88 65.85 66.51 4,680,745 -1.61(-2.36%)
Dec 08, 2015 65.90 68.31 65.65 68.12 3,991,018 +1.43(+2.14%)
Dec 07, 2015 68.98 69.03 66.51 66.69 4,163,067 -2.64(-3.81%)
Dec 04, 2015 68.24 69.35 67.22 69.33 3,067,472 +1.36(+2.00%)
Dec 03, 2015 71.22 71.25 67.46 67.97 5,525,633 -2.75(-3.89%)
Dec 02, 2015 71.02 72.39 70.59 70.73 2,813,617 -0.40(-0.57%)
Dec 01, 2015 71.87 71.87 69.93 71.13 2,985,298 -0.18(-0.25%)
Nov 30, 2015 72.41 72.80 70.38 71.31 3,377,185 -0.33(-0.45%)
Nov 27, 2015 71.49 72.47 71.35 71.63 1,562,202 +0.17(+0.23%)
Nov 25, 2015 70.20 71.47 71.47 71.47 2,209,825 +1.43(+2.04%)
Nov 24, 2015 69.54 70.14 68.92 70.04 1,731,489 +0.28(+0.40%)
Nov 23, 2015 68.62 70.32 68.61 69.76 2,919,230 +1.12(+1.64%)
Nov 20, 2015 68.76 69.33 68.31 68.63 3,038,041 +0.17(+0.24%)
Nov 19, 2015 69.80 70.20 68.07 68.47 3,223,879 -1.25(-1.80%)
Nov 18, 2015 68.01 69.85 67.54 69.72 2,853,537 +2.00(+2.96%)
Nov 17, 2015 67.39 68.87 66.34 67.72 2,975,923 +0.49(+0.73%)
Nov 16, 2015 66.78 67.87 65.54 67.22 4,454,078 -0.12(-0.18%)
Nov 13, 2015 67.07 68.88 66.46 67.34 3,330,314 -0.05(-0.07%)
Nov 12, 2015 68.22 69.05 67.22 67.39 3,376,998 -1.48(-2.15%)
Nov 11, 2015 70.25 70.44 68.86 68.87 3,183,514 -1.24(-1.77%)
Nov 10, 2015 69.97 70.24 68.70 70.11 2,602,267 -0.25(-0.35%)
Nov 09, 2015 69.55 70.78 69.16 70.36 2,481,804 +0.62(+0.89%)
Nov 06, 2015 69.80 70.20 67.66 69.74 4,194,002 -0.04(-0.06%)
Nov 05, 2015 70.59 70.72 68.87 69.78 3,098,811 -1.27(-1.79%)
Nov 04, 2015 71.16 71.47 69.61 71.05 3,388,059 +0.40(+0.57%)
Nov 03, 2015 69.74 71.54 68.60 70.65 3,935,528 +0.63(+0.90%)
Nov 02, 2015 66.36 70.14 65.72 70.02 5,435,274 +4.29(+6.53%)
Oct 30, 2015 66.54 66.76 65.12 65.72 2,725,937 -0.67(-1.01%)
Oct 29, 2015 68.29 69.17 66.16 66.40 4,954,174 -1.73(-2.53%)
Oct 28, 2015 66.11 68.12 64.70 68.12 5,651,680 +1.71(+2.57%)
Oct 27, 2015 65.41 66.43 64.81 66.42 4,678,202 +1.42(+2.19%)
Oct 26, 2015 64.61 66.39 63.80 64.99 4,133,791 +0.22(+0.33%)
Oct 23, 2015 64.24 65.16 63.56 64.78 4,890,300 +1.46(+2.31%)
Oct 22, 2015 63.68 63.68 61.73 63.32 8,187,892 -0.14(-0.22%)
Oct 21, 2015 64.42 64.77 61.36 63.46 10,490,095 +0.02(+0.03%)
Oct 20, 2015 65.88 65.88 63.09 63.44 5,249,756 -2.22(-3.38%)
Oct 19, 2015 64.94 67.48 63.40 65.66 8,029,830 +0.50(+0.77%)
Oct 16, 2015 65.46 66.62 64.04 65.15 7,070,961 -0.26(-0.39%)
Oct 15, 2015 60.46 65.43 60.38 65.41 7,440,418 +4.43(+7.26%)
Oct 14, 2015 61.36 62.56 59.87 60.98 6,229,550 +0.65(+1.08%)
Oct 13, 2015 62.48 64.31 60.33 60.33 5,066,022 -2.78(-4.41%)
Oct 12, 2015 64.10 64.67 62.77 63.11 2,460,141 -0.77(-1.20%)
Oct 09, 2015 62.75 64.61 61.85 63.88 4,811,920 +1.09(+1.74%)
Oct 08, 2015 63.14 63.38 60.55 62.79 6,478,483 -0.64(-1.01%)
Oct 07, 2015 62.39 64.57 60.65 63.43 6,451,385 +1.07(+1.71%)
Oct 06, 2015 64.50 64.94 59.77 62.36 10,347,762 -2.74(-4.21%)
Oct 05, 2015 65.88 67.10 63.49 65.10 6,604,462 +0.51(+0.79%)
Oct 02, 2015 60.07 64.86 59.64 64.59 9,217,197 +3.01(+4.89%)
Oct 01, 2015 61.16 61.75 59.45 61.58 7,077,335 +0.18(+0.29%)
Sep 30, 2015 60.96 62.29 59.41 61.40 9,875,537 +2.20(+3.72%)
Sep 29, 2015 61.85 63.68 58.36 59.20 10,805,612 -2.59(-4.20%)
Sep 28, 2015 65.99 66.15 60.45 61.80 14,808,879 -4.78(-7.19%)
Sep 25, 2015 72.71 72.92 65.08 66.58 12,846,105 -4.89(-6.85%)
Sep 24, 2015 71.75 71.99 69.20 71.48 4,357,440 -0.89(-1.23%)
Sep 23, 2015 72.69 73.83 71.19 72.36 3,235,185 -0.08(-0.11%)
Sep 22, 2015 72.95 73.68 71.07 72.44 6,533,964 -1.70(-2.29%)
Sep 21, 2015 79.20 79.25 73.21 74.14 8,967,390 -4.22(-5.39%)
Sep 18, 2015 77.31 78.74 77.05 78.36 4,523,770 -0.27(-0.34%)
Sep 17, 2015 76.37 79.49 75.61 78.63 5,189,279 +2.45(+3.22%)
Sep 16, 2015 77.38 77.75 75.18 76.17 2,995,624 -0.74(-0.96%)
Sep 15, 2015 76.36 77.29 75.77 76.91 1,937,559 +0.76(+1.00%)
Sep 14, 2015 76.54 76.72 74.96 76.15 1,535,464 -0.25(-0.32%)
Sep 11, 2015 75.01 76.41 74.24 76.40 2,902,250 +1.26(+1.67%)
Sep 10, 2015 72.86 75.35 72.84 75.14 12,488,506 +1.95(+2.66%)
Sep 09, 2015 75.91 76.21 72.98 73.19 4,895,490 -1.99(-2.65%)
Sep 08, 2015 73.91 75.27 72.70 75.18 3,593,514 +3.33(+4.63%)
Sep 04, 2015 70.65 71.85 71.85 71.85 14,920,657 +0.17(+0.24%)
Sep 03, 2015 74.36 74.88 71.52 71.68 4,850,831 -2.19(-2.96%)
Sep 02, 2015 72.23 73.97 70.76 73.87 5,451,990 +3.05(+4.31%)
Sep 01, 2015 70.69 72.73 70.56 70.82 6,542,879 -2.16(-2.96%)
Aug 31, 2015 74.89 76.10 72.62 72.98 6,053,220 -2.28(-3.03%)
Aug 28, 2015 73.66 75.32 73.27 75.26 3,326,321 +1.47(+1.99%)
Aug 27, 2015 73.46 74.20 72.04 73.79 8,051,783 +1.83(+2.54%)
Aug 26, 2015 68.42 71.96 67.46 71.96 6,796,164 +3.54(+5.18%)
Aug 25, 2015 71.78 71.85 68.25 68.42 7,995,124 +0.84(+1.24%)
Aug 24, 2015 62.43 71.67 59.00 67.58 11,595,233 -3.81(-5.33%)
Aug 21, 2015 69.80 73.52 69.17 71.38 10,933,930 +0.16(+0.23%)
Aug 20, 2015 74.27 75.25 71.16 71.22 8,125,551 -4.07(-5.41%)
Aug 19, 2015 75.88 76.38 74.22 75.29 4,702,141 -1.07(-1.40%)
Aug 18, 2015 77.90 78.24 76.25 76.36 3,243,734 -1.92(-2.46%)
Aug 17, 2015 74.54 78.39 74.41 78.28 4,562,311 +3.11(+4.13%)
Aug 14, 2015 76.18 76.64 73.79 75.18 4,339,455 -1.13(-1.48%)
Aug 13, 2015 77.72 78.59 76.11 76.31 2,542,951 -1.28(-1.66%)
Aug 12, 2015 76.07 78.14 74.10 77.59 10,389,757 +0.57(+0.74%)
Aug 11, 2015 77.39 79.58 75.98 77.02 5,538,616 -1.69(-2.14%)
Aug 10, 2015 79.37 80.03 78.30 78.71 3,353,378 +0.77(+0.99%)
Aug 07, 2015 79.80 79.83 76.07 77.94 10,071,910 -2.00(-2.50%)
Aug 06, 2015 84.40 84.40 79.39 79.94 7,860,759 -4.27(-5.07%)
Aug 05, 2015 84.52 85.39 83.92 84.21 2,170,255 +0.39(+0.47%)
Aug 04, 2015 84.20 84.78 83.51 83.82 2,057,586 +0.11(+0.13%)
Aug 03, 2015 84.12 85.13 83.01 83.71 2,370,902 -0.22(-0.27%)
Jul 31, 2015 83.11 85.05 82.58 83.94 2,930,400 +0.98(+1.18%)
Jul 30, 2015 83.00 83.41 80.80 82.96 2,819,952 -0.26(-0.31%)
Jul 29, 2015 85.92 85.92 82.25 83.21 3,790,511 -1.87(-2.20%)
Jul 28, 2015 83.62 85.35 82.15 85.09 3,605,973 +2.35(+2.84%)
Jul 27, 2015 83.44 83.44 81.42 82.73 5,420,575 -1.18(-1.41%)
Jul 24, 2015 85.99 87.39 83.39 83.92 5,339,939 -3.17(-3.64%)
Jul 23, 2015 88.01 88.86 86.89 87.09 2,518,809 -0.83(-0.94%)
Jul 22, 2015 85.72 88.14 85.47 87.91 2,131,415 +0.39(+0.45%)
Jul 21, 2015 88.64 88.84 86.28 87.52 4,250,383 -1.51(-1.69%)
Jul 20, 2015 89.71 89.82 88.10 89.03 4,537,347 -0.05(-0.05%)
Jul 17, 2015 88.80 89.09 87.50 89.07 3,808,792 +0.59(+0.66%)
Jul 16, 2015 87.94 88.68 87.09 88.48 3,235,502 +1.44(+1.65%)
Jul 15, 2015 88.06 88.84 86.49 87.05 4,733,076 +0.07(+0.08%)
Jul 14, 2015 85.42 87.24 84.88 86.98 3,823,141 +1.81(+2.13%)
Jul 13, 2015 84.03 85.47 83.79 85.16 3,429,596 +2.17(+2.61%)
Jul 10, 2015 82.31 83.08 81.33 82.99 3,168,128 +1.85(+2.28%)
Jul 09, 2015 80.93 81.53 80.47 81.15 3,075,233 +1.66(+2.09%)
Jul 08, 2015 81.20 81.84 79.23 79.48 6,061,139 -3.04(-3.69%)
Jul 07, 2015 82.48 82.60 80.13 82.53 4,062,792 +0.27(+0.33%)
Jul 06, 2015 80.56 83.07 79.95 82.25 3,410,935 +1.11(+1.37%)
Jul 02, 2015 82.52 81.14 81.14 81.14 1,924,539 -0.75(-0.91%)
Jul 01, 2015 84.10 84.36 81.08 81.89 4,098,428 -0.99(-1.20%)
Jun 30, 2015 81.16 83.16 80.52 82.89 7,380,714 +3.49(+4.39%)
Jun 29, 2015 80.93 82.08 79.29 79.40 4,539,624 -2.74(-3.34%)
Jun 26, 2015 82.92 83.34 80.81 82.14 4,699,293 -0.53(-0.64%)
Jun 25, 2015 83.82 84.14 81.72 82.67 4,185,942 -0.70(-0.84%)
Jun 24, 2015 85.09 85.26 82.99 83.38 3,769,464 -1.85(-2.17%)
Jun 23, 2015 85.68 85.92 84.21 85.22 2,962,783 -0.12(-0.14%)
Jun 22, 2015 83.79 85.39 83.42 85.34 5,386,820 +2.38(+2.87%)
Jun 19, 2015 82.52 83.10 81.87 82.96 4,518,887 +0.43(+0.52%)
Jun 18, 2015 80.69 83.02 80.61 82.53 6,923,737 +2.27(+2.83%)
Jun 17, 2015 79.80 80.69 79.63 80.26 3,047,872 +0.96(+1.21%)
Jun 16, 2015 78.82 79.89 78.69 79.30 2,037,519 +0.18(+0.23%)
Jun 15, 2015 78.09 79.19 77.43 79.11 2,334,717 +0.29(+0.37%)
Jun 12, 2015 79.70 79.73 78.56 78.82 2,848,497 -1.28(-1.60%)
Jun 11, 2015 79.61 80.10 79.05 80.10 2,618,962 +0.59(+0.74%)
Jun 10, 2015 78.49 79.63 78.09 79.51 2,087,515 +0.58(+0.74%)
Jun 09, 2015 79.87 80.13 77.98 78.93 3,244,630 -1.19(-1.49%)
Jun 08, 2015 80.09 80.76 79.47 80.12 3,111,902 +0.07(+0.09%)
Jun 05, 2015 78.55 80.22 77.81 80.05 2,349,160 +1.34(+1.70%)
Jun 04, 2015 78.88 79.67 77.67 78.71 2,865,403 -0.57(-0.72%)
Jun 03, 2015 78.98 79.57 78.07 79.28 2,557,980 +0.88(+1.13%)
Jun 02, 2015 77.91 79.05 77.28 78.40 1,727,973 -0.10(-0.13%)
Jun 01, 2015 79.00 79.47 77.33 78.50 4,896,866 +0.29(+0.37%)
May 29, 2015 77.34 78.95 77.33 78.22 4,169,190 +0.55(+0.71%)
May 28, 2015 77.26 77.81 76.22 77.67 2,230,048 -0.12(-0.16%)
May 27, 2015 76.63 77.80 76.24 77.79 2,372,947 +1.27(+1.66%)
May 26, 2015 76.72 76.90 75.66 76.52 2,520,085 -0.36(-0.47%)
May 22, 2015 76.32 76.88 76.88 76.88 5,091,850 +0.22(+0.28%)
May 21, 2015 77.73 77.73 75.98 76.66 2,616,188 -0.43(-0.55%)
May 20, 2015 76.13 77.71 75.23 77.09 2,855,214 +1.20(+1.58%)
May 19, 2015 75.60 76.29 75.21 75.89 2,069,784 +0.11(+0.15%)
May 18, 2015 74.22 76.08 73.87 75.78 2,445,531 +1.46(+1.97%)
May 15, 2015 74.30 74.50 73.46 74.32 1,778,545 +0.03(+0.04%)
May 14, 2015 74.12 74.75 72.25 74.29 3,012,336 +0.58(+0.79%)
May 13, 2015 74.68 74.78 73.15 73.71 3,191,943 -0.50(-0.68%)
May 12, 2015 73.23 74.64 72.41 74.21 3,334,275 +0.16(+0.21%)
May 11, 2015 73.56 74.72 73.39 74.05 2,361,653 +0.54(+0.74%)
May 08, 2015 72.70 73.99 72.20 73.51 3,371,485 +2.11(+2.96%)
May 07, 2015 70.61 71.59 69.66 71.40 3,396,759 +0.83(+1.17%)
May 06, 2015 70.74 71.10 69.54 70.57 5,622,203 +1.63(+2.36%)
May 05, 2015 71.00 71.07 68.54 68.94 3,763,072 -2.01(-2.83%)
May 04, 2015 70.35 72.36 70.35 70.95 4,026,574 +0.95(+1.35%)
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.