Skip to main content

S&P Biotech SPDR (NY: XBI )

71.09 +2.62 (+3.83%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 53.55 53.57 52.55 52.55 92,200 -0.95(-1.78%)
Apr 27, 2007 53.65 53.65 53.34 53.50 14,800 -0.33(-0.61%)
Apr 26, 2007 53.43 53.83 53.15 53.83 7,900 +0.57(+1.07%)
Apr 25, 2007 53.15 53.34 52.85 53.26 9,200 +0.27(+0.51%)
Apr 24, 2007 53.30 53.30 52.75 52.99 16,400 -0.10(-0.19%)
Apr 23, 2007 52.80 53.27 52.70 53.09 32,900 +1.15(+2.21%)
Apr 20, 2007 52.00 52.11 51.72 51.94 7,500 +0.53(+1.03%)
Apr 19, 2007 51.16 51.76 51.05 51.41 42,700 -0.07(-0.14%)
Apr 18, 2007 51.50 51.50 51.39 51.48 1,800 +0.00(+0.00%)
Apr 17, 2007 51.61 51.62 51.35 51.48 49,100 -0.13(-0.25%)
Apr 16, 2007 51.37 51.61 51.31 51.61 27,100 +0.46(+0.90%)
Apr 13, 2007 50.90 51.15 50.73 51.15 8,300 +0.38(+0.75%)
Apr 12, 2007 49.88 50.77 49.72 50.77 20,100 +1.12(+2.26%)
Apr 11, 2007 49.68 49.68 49.26 49.65 7,600 -0.28(-0.56%)
Apr 10, 2007 50.14 50.49 49.93 49.93 28,600 -0.16(-0.32%)
Apr 09, 2007 50.02 50.10 49.80 50.09 18,800 +0.14(+0.28%)
Apr 05, 2007 49.29 50.00 49.29 49.95 19,700 +0.76(+1.55%)
Apr 04, 2007 49.20 49.22 48.98 49.19 61,900 +0.26(+0.53%)
Apr 03, 2007 48.75 49.07 48.66 48.93 11,300 +0.48(+0.99%)
Apr 02, 2007 48.70 48.70 48.29 48.45 1,400 +0.20(+0.41%)
Mar 30, 2007 48.50 48.50 48.03 48.25 27,900 +0.47(+0.98%)
Mar 29, 2007 48.00 48.01 47.50 47.78 20,700 -0.02(-0.05%)
Mar 28, 2007 47.74 47.95 47.50 47.80 7,000 -0.05(-0.11%)
Mar 27, 2007 48.10 48.15 47.80 47.86 3,900 -0.01(-0.03%)
Mar 26, 2007 48.09 48.20 47.63 47.87 61,300 +0.00(+0.00%)
Mar 23, 2007 47.95 47.99 47.63 47.87 43,500 +0.21(+0.44%)
Mar 22, 2007 47.72 47.86 47.52 47.66 8,100 +0.05(+0.11%)
Mar 21, 2007 46.66 47.61 46.66 47.61 12,200 +0.98(+2.09%)
Mar 20, 2007 46.37 46.69 46.16 46.63 56,400 +0.35(+0.76%)
Mar 19, 2007 46.20 46.50 46.10 46.28 6,200 +0.29(+0.63%)
Mar 16, 2007 46.00 46.26 45.88 45.99 8,600 -0.27(-0.58%)
Mar 15, 2007 46.22 46.33 46.15 46.26 4,500 +0.11(+0.24%)
Mar 14, 2007 45.84 46.19 45.27 46.15 88,600 +0.20(+0.44%)
Mar 13, 2007 46.84 46.81 45.95 45.95 16,100 -0.89(-1.90%)
Mar 12, 2007 46.69 46.91 46.64 46.84 90,100 +0.38(+0.82%)
Mar 09, 2007 46.89 46.89 46.16 46.46 9,300 +0.07(+0.15%)
Mar 08, 2007 46.70 46.81 46.38 46.39 23,200 +0.19(+0.41%)
Mar 07, 2007 46.23 46.44 46.12 46.20 28,100 -0.18(-0.39%)
Mar 06, 2007 46.20 46.47 45.75 46.38 20,800 +0.56(+1.22%)
Mar 05, 2007 45.37 46.67 45.37 45.82 83,700 -0.41(-0.89%)
Mar 02, 2007 47.19 47.22 46.16 46.23 25,000 -1.16(-2.46%)
Mar 01, 2007 46.81 47.64 46.48 47.39 19,000 -0.78(-1.61%)
Feb 28, 2007 48.10 48.65 47.75 48.17 95,100 +0.07(+0.15%)
Feb 27, 2007 49.32 49.45 47.86 48.10 38,100 -2.00(-3.99%)
Feb 26, 2007 50.30 50.35 50.07 50.10 18,000 -0.12(-0.24%)
Feb 23, 2007 50.14 50.26 49.83 50.22 25,200 -0.05(-0.10%)
Feb 22, 2007 50.24 50.30 49.95 50.27 7,300 +0.19(+0.38%)
Feb 21, 2007 50.08 50.14 49.79 50.08 57,300 -0.14(-0.28%)
Feb 20, 2007 49.69 50.27 49.28 50.22 154,700 +0.40(+0.80%)
Feb 16, 2007 49.55 49.82 49.27 49.82 9,700 +0.45(+0.91%)
Feb 15, 2007 49.51 49.52 49.12 49.37 39,200 -0.21(-0.42%)
Feb 14, 2007 49.65 49.89 49.56 49.58 23,500 +0.08(+0.16%)
Feb 13, 2007 49.48 49.77 49.36 49.50 62,030 +0.45(+0.92%)
Feb 12, 2007 48.30 49.24 48.20 49.05 194,100 +1.22(+2.55%)
Feb 09, 2007 48.38 48.38 47.70 47.83 28,900 -0.45(-0.93%)
Feb 08, 2007 47.96 48.33 47.96 48.28 40,000 +0.32(+0.67%)
Feb 07, 2007 47.73 48.06 47.55 47.96 41,100 +0.37(+0.77%)
Feb 06, 2007 47.72 47.72 47.34 47.59 15,100 -0.08(-0.16%)
Feb 05, 2007 48.00 48.00 47.52 47.67 11,700 -0.21(-0.44%)
Feb 02, 2007 48.03 48.15 47.80 47.88 4,800 -0.19(-0.40%)
Feb 01, 2007 48.24 48.24 47.81 48.07 18,400 +0.29(+0.61%)
Jan 31, 2007 47.85 47.96 47.40 47.78 14,000 -0.11(-0.23%)
Jan 30, 2007 47.61 47.95 47.61 47.89 4,100 +0.30(+0.63%)
Jan 29, 2007 47.33 47.69 47.33 47.59 10,500 +0.23(+0.49%)
Jan 26, 2007 47.19 47.43 46.95 47.36 36,700 -0.12(-0.25%)
Jan 25, 2007 48.15 48.15 47.41 47.48 128,600 -0.65(-1.35%)
Jan 24, 2007 47.77 48.14 47.77 48.13 165,900 +0.46(+0.96%)
Jan 23, 2007 47.90 48.08 47.60 47.67 118,700 -0.33(-0.69%)
Jan 22, 2007 48.55 48.56 48.00 48.00 13,400 -0.50(-1.03%)
Jan 19, 2007 48.40 48.65 48.28 48.50 23,200 +0.04(+0.08%)
Jan 18, 2007 49.00 49.00 48.37 48.46 19,300 -0.52(-1.06%)
Jan 17, 2007 48.85 49.15 48.78 48.98 63,900 +0.09(+0.18%)
Jan 16, 2007 49.06 49.10 48.86 48.89 9,400 +0.02(+0.04%)
Jan 12, 2007 48.30 48.87 48.25 48.87 25,800 +0.73(+1.52%)
Jan 11, 2007 47.45 48.14 47.45 48.14 24,900 +0.84(+1.78%)
Jan 10, 2007 46.75 47.35 46.70 47.30 56,500 +0.40(+0.85%)
Jan 09, 2007 46.75 46.92 46.48 46.90 44,800 +0.13(+0.28%)
Jan 08, 2007 46.50 46.78 46.39 46.77 18,700 +0.15(+0.32%)
Jan 05, 2007 46.33 46.81 46.33 46.62 18,600 -0.02(-0.04%)
Jan 04, 2007 45.95 46.70 45.70 46.64 11,400 +0.93(+2.03%)
Jan 03, 2007 46.40 46.57 45.13 45.71 24,000 -0.43(-0.93%)
Dec 29, 2006 46.05 46.26 46.05 46.14 19,000 -0.06(-0.13%)
Dec 28, 2006 46.35 46.37 46.06 46.20 11,000 -0.10(-0.21%)
Dec 27, 2006 46.50 46.65 46.19 46.30 4,500 +0.11(+0.24%)
Dec 26, 2006 46.07 46.40 45.79 46.19 6,000 -1.24(-2.61%)
Dec 22, 2006 47.50 47.62 47.25 47.43 32,900 -0.27(-0.57%)
Dec 21, 2006 48.16 48.16 47.54 47.70 45,600 -0.29(-0.60%)
Dec 20, 2006 47.93 48.19 47.93 47.99 8,200 +0.07(+0.15%)
Dec 19, 2006 47.80 48.19 47.66 47.92 5,900 -0.06(-0.13%)
Dec 18, 2006 48.50 48.69 47.93 47.98 29,900 -0.49(-1.01%)
Dec 15, 2006 48.75 48.75 48.38 48.47 6,800 +0.24(+0.51%)
Dec 14, 2006 48.20 48.62 48.20 48.23 2,800 +0.09(+0.20%)
Dec 13, 2006 48.55 48.62 48.06 48.13 35,200 -0.53(-1.09%)
Dec 12, 2006 49.35 49.35 48.41 48.66 42,600 -0.59(-1.20%)
Dec 11, 2006 49.40 49.50 49.18 49.25 134,200 -1.72(-3.37%)
Dec 08, 2006 50.65 51.37 50.49 50.97 7,700 +0.11(+0.22%)
Dec 07, 2006 51.34 51.34 50.86 50.86 3,300 -0.28(-0.55%)
Dec 06, 2006 51.29 51.30 51.00 51.14 11,100 +0.10(+0.20%)
Dec 05, 2006 51.10 51.24 50.83 51.04 56,100 +0.13(+0.26%)
Dec 04, 2006 50.40 51.07 50.40 50.91 3,600 +0.63(+1.25%)
Dec 01, 2006 50.10 50.40 49.94 50.28 2,200 -0.23(-0.46%)
Nov 30, 2006 50.85 50.90 50.49 50.51 4,700 -0.09(-0.18%)
Nov 29, 2006 50.50 50.72 50.33 50.60 3,500 +0.73(+1.46%)
Nov 28, 2006 50.15 50.16 49.86 49.87 3,700 -0.34(-0.68%)
Nov 27, 2006 51.02 51.02 50.20 50.21 24,700 -1.21(-2.35%)
Nov 24, 2006 50.97 51.42 50.97 51.42 2,300 +0.09(+0.18%)
Nov 22, 2006 51.36 51.42 51.22 51.33 3,000 -0.12(-0.23%)
Nov 21, 2006 51.70 51.77 51.44 51.45 7,500 -0.32(-0.62%)
Nov 20, 2006 52.13 52.13 51.77 51.77 4,200 -0.40(-0.77%)
Nov 17, 2006 51.80 52.19 51.72 52.17 7,700 +0.38(+0.73%)
Nov 16, 2006 51.69 51.86 51.66 51.79 3,400 +0.35(+0.68%)
Nov 15, 2006 51.20 51.66 51.20 51.44 4,000 +0.29(+0.57%)
Nov 14, 2006 50.65 51.15 50.34 51.15 10,200 +0.32(+0.63%)
Nov 13, 2006 50.55 50.83 50.55 50.83 8,400 +0.32(+0.63%)
Nov 10, 2006 49.95 50.55 49.75 50.51 15,800 +0.60(+1.20%)
Nov 09, 2006 50.93 50.93 49.81 49.91 15,900 -1.02(-2.00%)
Nov 08, 2006 50.69 51.21 50.54 50.93 10,600 -0.11(-0.22%)
Nov 07, 2006 50.69 51.29 50.55 51.04 28,800 +0.59(+1.17%)
Nov 06, 2006 50.22 50.59 50.00 50.45 3,400 +0.75(+1.51%)
Nov 03, 2006 49.84 49.84 49.18 49.70 4,700 -0.01(-0.02%)
Nov 02, 2006 49.60 49.78 49.43 49.71 14,400 -0.31(-0.62%)
Nov 01, 2006 50.80 50.80 49.93 50.02 3,900 -0.68(-1.34%)
Oct 31, 2006 50.65 50.95 50.43 50.70 28,100 +0.17(+0.34%)
Oct 30, 2006 50.65 50.65 50.11 50.53 10,000 -0.10(-0.20%)
Oct 27, 2006 50.35 51.09 50.34 50.63 6,700 +0.48(+0.96%)
Oct 26, 2006 49.75 50.18 49.36 50.15 5,500 +0.82(+1.67%)
Oct 25, 2006 49.45 49.49 48.83 49.33 23,900 -0.26(-0.53%)
Oct 24, 2006 49.89 49.91 49.31 49.59 8,100 -0.29(-0.58%)
Oct 23, 2006 49.37 49.91 49.37 49.88 44,700 +0.08(+0.16%)
Oct 20, 2006 50.20 50.20 49.50 49.80 18,900 -0.30(-0.60%)
Oct 19, 2006 49.81 50.10 49.81 50.10 11,600 +0.24(+0.48%)
Oct 18, 2006 50.12 50.12 49.64 49.86 12,200 +0.41(+0.83%)
Oct 17, 2006 49.28 49.72 49.20 49.45 73,200 +0.42(+0.86%)
Oct 16, 2006 48.78 49.06 48.78 49.03 500 +0.20(+0.41%)
Oct 13, 2006 48.54 48.84 48.54 48.83 2,800 +0.18(+0.37%)
Oct 12, 2006 48.50 48.65 48.27 48.65 21,000 +0.77(+1.61%)
Oct 11, 2006 48.20 48.34 47.76 47.88 13,000 -0.40(-0.83%)
Oct 10, 2006 49.53 48.64 48.01 48.28 30,000 -0.32(-0.66%)
Oct 09, 2006 48.10 48.60 47.99 48.60 8,000 +0.66(+1.38%)
Oct 06, 2006 47.80 48.18 47.77 47.94 6,500 +0.36(+0.76%)
Oct 05, 2006 46.90 47.61 46.90 47.58 3,500 +0.59(+1.26%)
Oct 04, 2006 46.27 47.17 46.27 46.99 6,700 +0.99(+2.15%)
Oct 03, 2006 45.94 46.17 45.94 46.00 10,000 -0.10(-0.22%)
Oct 02, 2006 46.00 46.73 45.87 46.10 6,800 +0.53(+1.16%)
Sep 29, 2006 45.41 45.88 45.40 45.57 53,400 +0.34(+0.75%)
Sep 28, 2006 45.25 45.45 45.14 45.23 2,900 +0.04(+0.09%)
Sep 27, 2006 44.79 45.33 44.75 45.19 3,200 +0.48(+1.07%)
Sep 26, 2006 44.80 44.96 44.56 44.71 5,200 +0.02(+0.04%)
Sep 25, 2006 44.33 44.87 43.96 44.69 10,900 +0.36(+0.81%)
Sep 22, 2006 44.90 44.90 44.19 44.33 28,100 -0.64(-1.42%)
Sep 21, 2006 45.38 45.46 44.78 44.97 33,300 -0.38(-0.84%)
Sep 20, 2006 45.48 45.60 45.31 45.35 4,800 +0.58(+1.30%)
Sep 19, 2006 45.40 45.40 44.62 44.77 7,600 -0.73(-1.60%)
Sep 18, 2006 45.59 45.74 45.40 45.50 2,500 -0.08(-0.18%)
Sep 15, 2006 45.63 45.63 45.27 45.58 4,700 +0.00(+0.00%)
Sep 14, 2006 45.42 45.64 45.41 45.58 1,100 +0.00(+0.00%)
Sep 13, 2006 45.26 45.58 45.25 45.58 27,400 +0.30(+0.66%)
Sep 12, 2006 44.70 45.48 44.70 45.28 29,400 +0.39(+0.87%)
Sep 11, 2006 44.86 44.91 44.55 44.89 1,500 -0.23(-0.51%)
Sep 08, 2006 45.00 45.18 44.89 45.12 1,100 +0.22(+0.49%)
Sep 07, 2006 44.70 44.98 44.55 44.90 2,000 -0.69(-1.51%)
Sep 06, 2006 46.40 46.40 45.59 45.59 13,000 -1.25(-2.67%)
Sep 05, 2006 46.75 46.98 46.72 46.84 5,000 +0.10(+0.21%)
Sep 01, 2006 46.50 46.78 46.50 46.74 1,000 +0.24(+0.52%)
Aug 31, 2006 46.70 46.72 46.50 46.50 13,100 +0.00(+0.00%)
Aug 30, 2006 46.50 46.70 46.46 46.50 57,800 +0.02(+0.04%)
Aug 29, 2006 45.83 46.48 45.83 46.48 1,400 +0.60(+1.31%)
Aug 28, 2006 45.33 46.00 45.33 45.88 4,000 +0.69(+1.53%)
Aug 25, 2006 44.95 45.41 44.95 45.19 56,000 +0.37(+0.83%)
Aug 24, 2006 45.25 45.25 44.66 44.82 5,100 -0.08(-0.18%)
Aug 23, 2006 44.92 44.92 44.51 44.90 6,700 +0.16(+0.36%)
Aug 22, 2006 44.82 45.04 44.46 44.74 9,300 -0.10(-0.22%)
Aug 21, 2006 44.64 44.92 44.64 44.84 5,700 -0.17(-0.38%)
Aug 18, 2006 44.75 45.01 44.61 45.01 4,500 -0.03(-0.07%)
Aug 17, 2006 44.48 45.12 44.48 45.04 11,600 +0.59(+1.33%)
Aug 16, 2006 43.96 44.45 43.96 44.45 3,800 +1.09(+2.51%)
Aug 15, 2006 42.99 43.50 42.93 43.36 23,800 +0.93(+2.19%)
Aug 14, 2006 42.66 43.14 42.43 42.43 2,300 -0.13(-0.31%)
Aug 11, 2006 42.68 42.68 42.35 42.56 3,100 -0.21(-0.49%)
Aug 10, 2006 42.43 42.83 42.43 42.77 6,200 -0.30(-0.70%)
Aug 09, 2006 43.61 43.90 43.07 43.07 1,600 -0.51(-1.17%)
Aug 08, 2006 44.07 44.19 43.33 43.58 7,000 -0.22(-0.50%)
Aug 07, 2006 44.47 44.47 43.80 43.80 2,200 -1.00(-2.23%)
Aug 04, 2006 45.69 45.69 44.39 44.80 7,800 -0.35(-0.78%)
Aug 03, 2006 44.36 45.15 44.13 45.15 4,500 +0.65(+1.46%)
Aug 02, 2006 44.52 44.81 44.50 44.50 44,400 +0.52(+1.18%)
Aug 01, 2006 44.23 44.24 43.97 43.98 20,200 -1.00(-2.22%)
Jul 31, 2006 44.97 44.98 44.56 44.98 6,900 -0.10(-0.22%)
Jul 28, 2006 45.12 45.17 45.08 45.08 800 +0.46(+1.03%)
Jul 27, 2006 45.00 45.05 44.40 44.62 1,800 -1.04(-2.28%)
Jul 26, 2006 44.98 45.75 44.98 45.66 2,100 +0.62(+1.38%)
Jul 25, 2006 44.35 45.15 44.35 45.04 51,500 +0.70(+1.58%)
Jul 24, 2006 44.00 44.34 43.97 44.34 7,300 +1.20(+2.78%)
Jul 21, 2006 43.17 43.18 43.00 43.14 500 -0.61(-1.39%)
Jul 20, 2006 44.31 44.31 43.61 43.75 16,600 -0.73(-1.64%)
Jul 19, 2006 44.31 44.67 44.20 44.48 7,900 +1.60(+3.73%)
Jul 18, 2006 42.89 42.93 42.34 42.88 12,500 +0.00(+0.00%)
Jul 17, 2006 42.96 43.07 42.61 42.88 62,700 -0.45(-1.04%)
Jul 14, 2006 43.97 43.97 43.03 43.33 2,100 -0.67(-1.52%)
Jul 13, 2006 44.50 44.54 43.92 44.00 4,400 -1.25(-2.76%)
Jul 12, 2006 45.80 45.80 44.94 45.25 31,200 -0.05(-0.11%)
Jul 11, 2006 44.78 45.30 44.62 45.30 1,800 +0.32(+0.71%)
Jul 10, 2006 45.43 45.73 44.90 44.98 7,800 -0.64(-1.40%)
Jul 07, 2006 45.57 46.00 45.42 45.62 11,400 -0.30(-0.65%)
Jul 06, 2006 45.79 46.05 45.71 45.92 46,600 +0.57(+1.26%)
Jul 05, 2006 45.89 45.89 45.20 45.35 54,700 -0.54(-1.18%)
Jul 03, 2006 46.12 46.12 45.76 45.89 2,700 +0.02(+0.04%)
Jun 30, 2006 45.56 46.09 45.56 45.87 27,300 +1.55(+3.50%)
Jun 29, 2006 43.85 44.32 43.82 44.32 2,100 +1.10(+2.55%)
Jun 28, 2006 43.30 43.42 43.22 43.22 800 -0.25(-0.58%)
Jun 27, 2006 44.00 44.00 43.47 43.47 1,100 -0.53(-1.20%)
Jun 26, 2006 44.17 44.17 44.00 44.00 800 +0.13(+0.30%)
Jun 23, 2006 43.61 43.87 43.50 43.87 11,200 +0.77(+1.78%)
Jun 22, 2006 43.36 43.36 43.09 43.10 800 -0.66(-1.51%)
Jun 21, 2006 43.76 43.76 43.76 43.76 100 +0.73(+1.70%)
Jun 20, 2006 43.12 43.28 43.01 43.03 82,200 -0.07(-0.16%)
Jun 19, 2006 43.90 44.80 43.10 43.10 1,900 -0.98(-2.22%)
Jun 16, 2006 44.30 44.30 43.96 44.08 1,700 -0.28(-0.63%)
Jun 15, 2006 43.56 44.38 43.54 44.36 2,200 +1.29(+3.00%)
Jun 14, 2006 43.00 43.26 42.76 43.07 14,600 +0.25(+0.58%)
Jun 13, 2006 43.06 43.78 42.76 42.82 49,100 -0.85(-1.95%)
Jun 12, 2006 44.65 44.65 43.67 43.67 2,300 -0.81(-1.82%)
Jun 09, 2006 44.86 45.39 44.37 44.48 3,900 -0.36(-0.80%)
Jun 08, 2006 44.45 44.88 43.80 44.84 7,200 +0.06(+0.13%)
Jun 07, 2006 44.75 45.41 44.75 44.78 4,000 +0.28(+0.63%)
Jun 06, 2006 44.00 44.50 44.00 44.50 3,300 +0.09(+0.20%)
Jun 05, 2006 45.72 45.72 44.41 44.41 2,700 -1.56(-3.39%)
Jun 02, 2006 46.20 46.20 45.78 45.97 6,600 +0.49(+1.08%)
Jun 01, 2006 45.06 45.49 45.06 45.48 4,100 +0.55(+1.22%)
May 31, 2006 44.69 44.93 44.59 44.93 5,300 +0.51(+1.15%)
May 30, 2006 45.02 45.02 44.42 44.42 99,400 -0.63(-1.40%)
May 26, 2006 44.57 45.08 44.47 45.05 170,500 +1.23(+2.81%)
May 25, 2006 43.34 43.82 43.34 43.82 38,100 +0.87(+2.03%)
May 24, 2006 42.47 42.95 41.77 42.95 1,900 +0.42(+0.99%)
May 23, 2006 43.10 43.39 42.53 42.53 6,500 -0.46(-1.07%)
May 22, 2006 43.15 43.38 42.67 42.99 2,100 -0.16(-0.37%)
May 19, 2006 43.04 43.29 42.77 43.15 5,000 +0.14(+0.33%)
May 18, 2006 43.99 44.09 42.94 43.01 4,300 -0.66(-1.51%)
May 17, 2006 44.43 44.59 43.67 43.67 32,000 -0.90(-2.02%)
May 16, 2006 45.19 45.19 44.52 44.57 7,300 -0.81(-1.78%)
May 15, 2006 45.53 45.63 45.38 45.38 700 -0.23(-0.50%)
May 12, 2006 45.55 45.63 45.27 45.61 7,400 -0.42(-0.91%)
May 11, 2006 46.48 46.48 45.95 46.03 4,900 -0.84(-1.79%)
May 10, 2006 47.20 47.20 46.77 46.87 3,200 -0.52(-1.10%)
May 09, 2006 47.61 47.61 47.32 47.39 5,200 -0.42(-0.88%)
May 08, 2006 47.95 47.95 47.68 47.81 3,500 +0.01(+0.02%)
May 05, 2006 47.20 47.80 47.20 47.80 4,100 +0.70(+1.49%)
May 04, 2006 46.55 47.12 46.55 47.10 54,300 +0.63(+1.36%)
May 03, 2006 46.36 46.47 46.16 46.47 5,100 -0.12(-0.26%)
May 02, 2006 47.35 47.35 46.44 46.59 6,200 -0.70(-1.48%)
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.