Skip to main content

S&P Biotech SPDR (NY: XBI )

100.86 -0.09 (-0.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 73.47 75.15 72.44 74.16 11,347,276 -0.53(-0.71%)
Jun 29, 2022 73.85 75.24 72.67 74.69 9,573,133 +0.74(+1.00%)
Jun 28, 2022 76.76 77.17 73.31 73.95 13,478,899 -2.74(-3.57%)
Jun 27, 2022 76.91 77.55 75.10 76.69 13,752,672 -0.26(-0.34%)
Jun 24, 2022 77.11 77.54 74.18 76.95 18,591,034 +0.83(+1.09%)
Jun 23, 2022 72.11 76.23 71.87 76.12 16,837,620 +4.43(+6.18%)
Jun 22, 2022 68.86 72.96 68.55 71.69 15,547,944 +1.76(+2.51%)
Jun 21, 2022 68.56 71.66 68.56 69.93 16,509,865 +2.42(+3.58%)
Jun 17, 2022 64.35 68.82 64.32 67.51 26,552,900 +3.63(+5.69%)
Jun 16, 2022 63.54 64.17 62.07 63.88 10,361,691 -1.71(-2.60%)
Jun 15, 2022 63.95 66.26 63.40 65.59 14,024,039 +2.26(+3.56%)
Jun 14, 2022 63.69 64.03 62.04 63.33 13,783,985 +0.10(+0.16%)
Jun 13, 2022 64.88 65.38 62.54 63.23 16,776,279 -3.70(-5.53%)
Jun 10, 2022 68.92 69.14 66.45 66.93 12,903,169 -3.23(-4.60%)
Jun 09, 2022 72.72 72.95 70.13 70.16 10,315,430 -2.95(-4.03%)
Jun 08, 2022 71.92 74.56 71.92 73.10 11,135,269 +0.61(+0.84%)
Jun 07, 2022 68.42 72.59 68.35 72.50 10,806,917 +3.42(+4.94%)
Jun 06, 2022 72.08 72.66 68.62 69.08 12,282,959 -2.03(-2.85%)
Jun 03, 2022 69.28 71.43 68.92 71.11 15,079,880 +2.44(+3.55%)
Jun 02, 2022 67.20 68.96 66.31 68.67 9,391,158 +1.24(+1.84%)
Jun 01, 2022 69.14 70.03 66.24 67.43 13,002,145 -1.25(-1.82%)
May 31, 2022 70.69 71.28 67.66 68.68 10,651,280 -2.31(-3.25%)
May 27, 2022 68.08 71.01 67.01 70.99 15,032,590 +2.62(+3.83%)
May 26, 2022 67.80 69.31 67.37 68.37 12,262,995 +0.74(+1.09%)
May 25, 2022 67.15 68.36 65.98 67.63 12,403,403 +0.33(+0.49%)
May 24, 2022 69.03 69.37 66.84 67.30 12,687,938 -2.74(-3.91%)
May 23, 2022 71.14 71.47 69.53 70.04 11,895,707 -0.19(-0.27%)
May 20, 2022 70.25 70.79 66.86 70.23 13,339,235 +0.93(+1.34%)
May 19, 2022 67.70 69.98 67.34 69.30 14,994,156 +1.53(+2.25%)
May 18, 2022 69.46 70.31 67.12 67.77 15,249,234 -3.58(-5.02%)
May 17, 2022 69.90 71.41 69.11 71.36 14,826,696 +3.00(+4.38%)
May 16, 2022 68.17 70.41 67.25 68.36 14,169,354 -0.14(-0.20%)
May 13, 2022 66.37 69.37 65.89 68.50 18,782,402 +3.68(+5.68%)
May 12, 2022 61.97 66.00 61.69 64.82 26,002,386 +2.10(+3.34%)
May 11, 2022 66.69 67.90 62.43 62.72 28,165,050 -4.88(-7.22%)
May 10, 2022 67.45 69.09 65.01 67.60 28,383,682 +3.33(+5.17%)
May 09, 2022 68.88 69.51 63.97 64.28 27,119,530 -5.75(-8.21%)
May 06, 2022 72.80 73.03 69.53 70.03 22,593,094 -3.71(-5.04%)
May 05, 2022 77.55 77.81 72.40 73.74 18,600,442 -4.72(-6.02%)
May 04, 2022 76.89 78.84 73.40 78.47 19,185,778 +1.73(+2.25%)
May 03, 2022 76.67 78.01 75.68 76.74 10,782,368 +0.07(+0.09%)
May 02, 2022 73.43 76.83 73.37 76.67 15,647,619 +2.95(+4.00%)
Apr 29, 2022 75.63 77.81 73.53 73.72 13,967,864 -2.36(-3.10%)
Apr 28, 2022 76.95 77.14 72.48 76.08 20,349,578 +0.27(+0.36%)
Apr 27, 2022 76.65 77.98 75.52 75.81 21,599,196 -0.77(-1.00%)
Apr 26, 2022 80.55 81.35 76.46 76.58 19,213,816 -4.87(-5.98%)
Apr 25, 2022 79.22 81.68 79.05 81.45 13,666,802 +1.73(+2.17%)
Apr 22, 2022 80.63 81.92 79.55 79.72 13,879,326 -1.32(-1.63%)
Apr 21, 2022 85.32 86.10 80.82 81.04 15,392,775 -3.62(-4.28%)
Apr 20, 2022 84.83 85.50 82.97 84.67 9,225,151 +0.19(+0.22%)
Apr 19, 2022 83.53 85.74 82.70 84.48 11,892,453 +1.01(+1.21%)
Apr 18, 2022 87.24 87.33 83.13 83.47 17,437,794 -4.17(-4.76%)
Apr 14, 2022 89.72 90.02 87.45 87.64 11,214,577 -2.64(-2.92%)
Apr 13, 2022 87.34 90.79 87.26 90.28 17,170,706 +3.26(+3.74%)
Apr 12, 2022 88.07 89.78 86.11 87.02 13,802,123 -0.17(-0.19%)
Apr 11, 2022 89.01 89.55 86.83 87.19 12,853,481 -3.02(-3.34%)
Apr 08, 2022 91.64 92.50 89.94 90.21 13,244,663 -2.09(-2.26%)
Apr 07, 2022 92.89 94.05 90.89 92.30 10,333,852 -0.90(-0.96%)
Apr 06, 2022 91.80 94.22 91.15 93.20 13,656,966 +0.08(+0.09%)
Apr 05, 2022 95.92 97.01 92.82 93.12 15,315,998 -2.84(-2.96%)
Apr 04, 2022 93.50 96.15 93.21 95.95 12,670,236 +2.83(+3.03%)
Apr 01, 2022 90.25 93.32 90.07 93.13 10,986,857 +3.38(+3.76%)
Mar 31, 2022 90.93 91.91 89.74 89.75 8,298,820 -0.80(-0.88%)
Mar 30, 2022 93.27 94.42 90.21 90.55 12,139,645 -2.87(-3.07%)
Mar 29, 2022 90.82 93.77 90.63 93.42 13,406,450 +3.83(+4.28%)
Mar 28, 2022 89.40 91.10 87.65 89.58 10,356,990 +0.09(+0.10%)
Mar 25, 2022 91.64 91.69 89.22 89.49 8,690,722 -2.15(-2.34%)
Mar 24, 2022 90.38 91.80 88.88 91.64 9,752,634 +1.91(+2.13%)
Mar 23, 2022 91.23 92.96 89.73 89.73 10,578,580 -2.35(-2.55%)
Mar 22, 2022 89.07 92.35 88.74 92.08 10,108,459 +3.19(+3.58%)
Mar 21, 2022 91.56 91.72 88.33 88.89 12,905,198 -3.14(-3.41%)
Mar 18, 2022 89.19 92.65 88.93 92.03 14,512,238 +2.60(+2.90%)
Mar 17, 2022 85.61 89.58 84.99 89.43 11,213,217 +3.37(+3.91%)
Mar 16, 2022 83.46 86.17 82.25 86.07 11,822,715 +3.92(+4.78%)
Mar 15, 2022 81.25 82.29 80.40 82.14 11,289,193 +1.19(+1.47%)
Mar 14, 2022 84.55 85.17 80.22 80.95 17,190,728 -3.53(-4.18%)
Mar 11, 2022 88.35 88.90 84.36 84.49 10,789,475 -3.37(-3.83%)
Mar 10, 2022 87.18 87.85 9,809,559 -0.46(-0.52%)
Mar 09, 2022 85.88 88.81 85.64 88.31 12,586,147 +4.11(+4.89%)
Mar 08, 2022 83.38 86.92 81.82 84.20 14,801,552 +0.56(+0.67%)
Mar 07, 2022 83.74 85.37 83.30 83.64 13,259,580 -0.14(-0.17%)
Mar 04, 2022 85.52 87.04 83.46 83.78 14,878,873 -2.75(-3.17%)
Mar 03, 2022 89.59 89.84 85.66 86.53 13,362,140 -2.67(-2.99%)
Mar 02, 2022 89.08 90.04 87.93 89.19 8,628,127 +0.23(+0.26%)
Mar 01, 2022 89.63 91.23 88.22 88.96 13,462,478 -0.74(-0.82%)
Feb 28, 2022 88.68 91.21 88.27 89.70 14,070,873 +0.03(+0.03%)
Feb 25, 2022 88.93 89.67 87.77 89.67 13,247,464 +0.80(+0.90%)
Feb 24, 2022 81.59 89.04 81.59 88.87 21,675,772 +3.89(+4.58%)
Feb 23, 2022 88.73 89.17 84.88 84.98 13,719,146 -3.57(-4.04%)
Feb 22, 2022 88.09 90.55 87.83 88.55 12,704,919 -0.71(-0.79%)
Feb 18, 2022 89.26 0 -1.22(-1.35%)
Feb 17, 2022 93.44 93.90 90.08 90.48 12,298,036 -4.03(-4.27%)
Feb 16, 2022 94.49 95.17 92.89 94.51 12,222,182 -0.99(-1.04%)
Feb 15, 2022 93.19 95.83 93.07 95.50 11,235,843 +3.82(+4.17%)
Feb 14, 2022 93.22 93.95 91.33 91.68 12,497,861 -1.54(-1.65%)
Feb 11, 2022 94.66 96.69 92.23 93.22 18,408,508 -1.01(-1.07%)
Feb 10, 2022 94.75 99.02 92.98 94.22 21,119,926 -2.90(-2.98%)
Feb 09, 2022 93.94 97.31 93.84 97.12 16,602,294 +4.31(+4.65%)
Feb 08, 2022 92.85 93.31 90.73 92.81 11,738,237 -0.31(-0.33%)
Feb 07, 2022 90.70 94.04 90.70 93.12 14,349,836 +2.46(+2.71%)
Feb 04, 2022 88.99 91.52 88.30 90.66 11,104,190 +1.35(+1.51%)
Feb 03, 2022 90.12 89.04 89.31 13,128,540 -2.41(-2.62%)
Feb 02, 2022 94.77 94.85 91.24 91.72 11,738,601 -3.09(-3.25%)
Feb 01, 2022 93.88 95.46 91.75 94.80 13,162,098 +1.51(+1.62%)
Jan 31, 2022 88.71 93.47 93.30 12,794,890 +4.84(+5.48%)
Jan 28, 2022 85.44 88.61 83.77 88.45 15,069,087 +3.07(+3.59%)
Jan 27, 2022 90.76 91.54 85.28 85.39 15,306,266 -4.07(-4.55%)
Jan 26, 2022 92.69 95.48 89.12 89.46 19,197,402 -1.79(-1.96%)
Jan 25, 2022 90.57 92.56 88.76 91.25 18,779,548 -0.73(-0.79%)
Jan 24, 2022 87.87 92.47 85.19 91.98 24,158,164 +2.08(+2.31%)
Jan 21, 2022 91.06 93.13 89.74 89.90 21,277,926 -1.94(-2.11%)
Jan 20, 2022 94.53 96.79 91.53 91.84 15,859,208 -1.53(-1.64%)
Jan 19, 2022 94.89 96.84 93.24 93.37 16,471,256 -1.02(-1.08%)
Jan 18, 2022 98.66 98.83 94.07 94.38 19,929,824 -5.96(-5.94%)
Jan 14, 2022 100.34 0 +2.39(+2.44%)
Jan 13, 2022 100.55 101.55 97.60 97.96 14,532,745 -2.50(-2.49%)
Jan 12, 2022 104.24 104.55 100.33 100.45 12,002,287 -3.28(-3.17%)
Jan 11, 2022 102.74 104.90 101.49 103.74 12,065,503 +0.75(+0.73%)
Jan 10, 2022 101.88 103.05 99.91 102.99 19,278,718 +0.15(+0.15%)
Jan 07, 2022 105.03 107.25 102.63 102.84 11,725,356 -2.21(-2.10%)
Jan 06, 2022 105.31 107.02 102.31 105.05 11,824,674 -0.03(-0.03%)
Jan 05, 2022 110.99 112.13 104.93 105.08 17,314,674 -6.12(-5.50%)
Jan 04, 2022 114.96 115.47 110.08 111.20 12,534,985 -4.08(-3.54%)
Jan 03, 2022 112.44 115.39 110.19 115.27 8,178,380 +3.47(+3.11%)
Dec 31, 2021 113.20 114.76 111.62 111.80 7,076,582 -1.28(-1.13%)
Dec 30, 2021 112.38 115.61 111.99 113.08 10,192,244 +0.50(+0.44%)
Dec 29, 2021 112.65 113.36 111.44 112.58 8,396,414 -0.47(-0.42%)
Dec 28, 2021 114.72 117.34 112.87 113.05 7,321,585 -1.96(-1.70%)
Dec 27, 2021 117.21 117.40 114.78 115.00 7,134,970 -3.05(-2.58%)
Dec 23, 2021 116.26 119.04 115.47 118.05 10,152,116 +1.70(+1.46%)
Dec 22, 2021 115.27 116.99 113.78 116.35 11,507,478 -0.06(-0.05%)
Dec 21, 2021 115.89 116.48 114.22 116.41 10,796,338 +0.79(+0.68%)
Dec 20, 2021 114.36 116.94 111.99 115.62 17,414,026 +0.18(+0.16%)
Dec 17, 2021 109.24 116.39 108.88 115.44 17,406,526 +5.26(+4.78%)
Dec 16, 2021 114.05 114.31 109.31 110.18 16,630,882 -3.05(-2.69%)
Dec 15, 2021 108.92 113.50 106.72 113.23 16,067,503 +4.61(+4.25%)
Dec 14, 2021 109.11 110.47 107.42 108.61 11,544,236 -2.03(-1.83%)
Dec 13, 2021 110.34 112.19 108.25 110.64 9,161,248 +0.89(+0.81%)
Dec 10, 2021 112.28 113.16 109.35 109.75 7,929,468 -1.87(-1.67%)
Dec 09, 2021 115.89 116.60 111.39 111.62 8,404,600 -4.90(-4.21%)
Dec 08, 2021 115.33 116.97 113.57 116.52 9,963,019 +1.65(+1.43%)
Dec 07, 2021 111.54 116.72 111.54 114.87 12,785,556 +5.45(+4.98%)
Dec 06, 2021 109.03 110.36 106.77 109.42 10,931,472 +0.05(+0.05%)
Dec 03, 2021 115.03 115.03 108.55 109.37 14,189,281 -5.03(-4.40%)
Dec 02, 2021 111.84 114.78 110.99 114.41 8,337,792 +2.44(+2.18%)
Dec 01, 2021 116.84 118.09 111.86 111.97 9,969,100 -4.13(-3.56%)
Nov 30, 2021 114.25 116.50 112.44 116.10 12,719,230 +1.22(+1.06%)
Nov 29, 2021 118.68 119.28 114.67 114.88 7,843,807 -1.73(-1.48%)
Nov 26, 2021 119.13 120.36 114.84 116.61 7,790,664 -3.27(-2.72%)
Nov 24, 2021 118.33 120.33 117.11 119.88 5,785,957 +0.67(+0.56%)
Nov 23, 2021 118.89 119.43 115.23 119.21 12,945,510 +0.10(+0.08%)
Nov 22, 2021 122.48 122.48 118.94 119.11 7,002,022 -2.64(-2.17%)
Nov 19, 2021 121.85 123.03 121.22 121.74 6,307,941 -0.30(-0.25%)
Nov 18, 2021 124.14 122.32 121.77 122.04 9,046,986 -0.71(-0.58%)
Nov 17, 2021 124.15 124.57 122.60 122.75 5,901,562 -1.58(-1.27%)
Nov 16, 2021 123.65 124.61 122.56 124.33 5,475,537 +0.62(+0.50%)
Nov 15, 2021 126.76 126.96 123.39 123.71 6,215,205 -2.65(-2.09%)
Nov 12, 2021 126.72 126.98 125.07 126.36 4,253,537 +0.23(+0.18%)
Nov 11, 2021 126.42 127.44 125.71 126.13 3,797,900 +0.12(+0.10%)
Nov 10, 2021 127.77 126.01 7,145,947 -2.44(-1.90%)
Nov 09, 2021 129.93 130.21 127.83 128.44 6,175,817 -1.88(-1.44%)
Nov 08, 2021 131.44 132.28 129.84 130.32 4,298,229 -0.81(-0.62%)
Nov 05, 2021 132.05 133.14 129.61 131.13 8,659,247 -1.89(-1.42%)
Nov 04, 2021 133.43 134.58 131.72 133.02 6,308,169 -0.94(-0.70%)
Nov 03, 2021 130.87 134.24 130.02 133.96 7,050,496 +2.89(+2.20%)
Nov 02, 2021 129.43 131.23 127.53 131.07 6,571,301 +1.67(+1.29%)
Nov 01, 2021 125.01 129.46 126.69 129.40 7,153,937 +4.77(+3.83%)
Oct 29, 2021 125.54 126.63 124.38 124.63 5,102,688 -1.36(-1.08%)
Oct 28, 2021 122.45 126.05 122.04 125.99 8,980,852 +3.94(+3.23%)
Oct 27, 2021 123.54 124.15 121.88 122.04 5,210,659 -1.79(-1.44%)
Oct 26, 2021 124.96 123.70 123.83 4,669,485 -0.38(-0.31%)
Oct 25, 2021 123.90 124.89 123.09 124.21 4,380,688 +0.21(+0.17%)
Oct 22, 2021 123.49 124.08 121.78 124.00 6,451,021 +0.34(+0.27%)
Oct 21, 2021 123.05 124.73 123.05 123.66 2,680,610 +0.58(+0.47%)
Oct 20, 2021 123.68 124.83 122.78 123.08 2,901,569 -0.42(-0.34%)
Oct 19, 2021 123.02 124.85 122.70 123.50 4,900,491 +1.21(+0.99%)
Oct 18, 2021 123.94 124.20 122.06 122.29 6,334,105 -2.61(-2.09%)
Oct 15, 2021 128.06 128.09 124.72 124.90 4,537,408 -2.02(-1.59%)
Oct 14, 2021 126.18 127.88 125.65 126.92 4,011,240 +2.09(+1.67%)
Oct 13, 2021 124.82 125.77 123.81 124.83 3,208,854 +0.40(+0.32%)
Oct 12, 2021 124.16 125.55 124.10 124.43 3,438,251 +0.54(+0.44%)
Oct 11, 2021 123.03 125.33 122.71 123.89 3,354,384 +0.63(+0.51%)
Oct 08, 2021 124.41 124.89 122.59 123.26 2,864,309 -0.47(-0.38%)
Oct 07, 2021 122.71 125.06 122.14 123.73 4,040,661 +1.62(+1.32%)
Oct 06, 2021 122.38 123.44 121.58 122.11 4,268,399 -1.31(-1.06%)
Oct 05, 2021 123.67 125.13 122.54 123.42 3,993,339 +0.38(+0.31%)
Oct 04, 2021 125.03 125.23 122.62 123.04 4,101,351 -2.95(-2.34%)
Oct 01, 2021 125.98 126.40 122.32 125.99 8,172,372 +0.46(+0.37%)
Sep 30, 2021 126.00 127.26 125.56 125.53 4,961,911 +0.08(+0.06%)
Sep 29, 2021 128.31 128.85 125.12 125.45 4,546,187 -2.11(-1.65%)
Sep 28, 2021 130.52 130.70 127.47 127.56 4,964,080 -4.16(-3.16%)
Sep 27, 2021 130.19 132.56 129.42 131.72 4,722,276 +1.54(+1.18%)
Sep 24, 2021 131.74 132.31 129.97 130.18 4,259,030 -2.70(-2.03%)
Sep 23, 2021 130.79 133.00 130.29 132.88 3,153,496 +2.45(+1.88%)
Sep 22, 2021 130.70 131.65 129.27 130.43 2,689,732 +0.37(+0.28%)
Sep 21, 2021 128.83 131.31 128.81 130.06 4,346,955 +1.49(+1.16%)
Sep 20, 2021 130.16 131.55 126.95 128.57 7,079,802 -4.11(-3.10%)
Sep 17, 2021 130.92 133.20 129.37 132.69 6,560,603 +1.88(+1.43%)
Sep 16, 2021 130.24 131.00 128.51 130.81 2,797,938 +0.57(+0.44%)
Sep 15, 2021 129.03 131.01 128.54 130.24 3,548,496 +1.44(+1.12%)
Sep 14, 2021 131.26 132.10 128.58 128.80 3,710,089 -2.09(-1.59%)
Sep 13, 2021 131.82 133.08 129.02 130.89 4,976,816 -0.64(-0.49%)
Sep 10, 2021 133.10 133.21 130.90 131.53 3,755,460 -1.10(-0.83%)
Sep 09, 2021 131.69 134.56 131.37 132.63 5,374,929 +0.51(+0.39%)
Sep 08, 2021 133.49 133.67 130.81 132.12 4,331,706 -1.16(-0.87%)
Sep 07, 2021 134.05 135.62 132.35 133.28 4,526,469 -0.72(-0.54%)
Sep 03, 2021 135.80 135.80 133.01 134.00 5,126,738 -2.34(-1.71%)
Sep 02, 2021 135.13 136.41 134.72 136.33 3,164,617 +1.45(+1.07%)
Sep 01, 2021 132.93 135.09 132.58 134.88 3,893,109 +2.24(+1.69%)
Aug 31, 2021 131.31 133.40 131.31 132.65 3,809,561 +1.21(+0.92%)
Aug 30, 2021 132.46 133.41 130.90 131.44 4,900,449 -0.40(-0.30%)
Aug 27, 2021 128.84 132.80 128.28 131.84 6,475,921 +3.44(+2.68%)
Aug 26, 2021 128.71 130.86 127.81 128.40 5,673,353 -0.58(-0.45%)
Aug 25, 2021 127.18 129.70 126.27 128.97 5,403,191 +1.41(+1.10%)
Aug 24, 2021 127.66 127.69 125.67 127.57 4,280,501 +0.01(+0.01%)
Aug 23, 2021 123.69 127.67 123.47 127.56 8,394,607 +5.60(+4.59%)
Aug 20, 2021 118.97 122.70 118.33 121.95 5,947,615 +3.43(+2.90%)
Aug 19, 2021 120.41 121.36 118.32 118.52 5,561,280 -2.92(-2.40%)
Aug 18, 2021 123.55 124.24 121.41 121.44 3,643,112 -2.09(-1.69%)
Aug 17, 2021 120.66 123.64 119.66 123.52 5,036,857 +1.91(+1.57%)
Aug 16, 2021 124.04 124.20 121.28 121.61 5,204,598 -2.83(-2.27%)
Aug 13, 2021 126.73 127.24 124.40 124.44 3,938,491 -2.17(-1.71%)
Aug 12, 2021 125.29 127.08 124.83 126.61 4,017,811 +1.13(+0.90%)
Aug 11, 2021 126.17 126.45 124.11 125.48 4,670,512 -0.82(-0.65%)
Aug 10, 2021 128.18 128.22 125.52 126.30 4,165,331 -1.05(-0.82%)
Aug 09, 2021 126.92 128.74 126.36 127.35 4,898,906 +0.24(+0.19%)
Aug 06, 2021 128.94 128.94 126.20 127.11 4,680,892 -2.25(-1.74%)
Aug 05, 2021 124.82 129.47 124.21 129.35 5,684,014 +4.73(+3.80%)
Aug 04, 2021 124.02 127.13 123.98 124.62 5,952,781 -0.02(-0.02%)
Aug 03, 2021 124.38 124.64 122.22 124.64 3,772,464 +0.89(+0.72%)
Aug 02, 2021 124.05 125.21 123.49 123.75 4,172,099 +0.52(+0.42%)
Jul 30, 2021 124.03 125.62 122.88 123.23 4,396,922 -1.76(-1.41%)
Jul 29, 2021 127.72 128.38 124.86 124.99 4,922,263 -2.11(-1.66%)
Jul 28, 2021 123.12 127.66 123.12 127.10 6,525,670 +4.29(+3.50%)
Jul 27, 2021 123.82 124.31 120.45 122.80 8,617,314 -1.24(-1.00%)
Jul 26, 2021 126.19 127.28 123.97 124.04 5,059,947 -2.29(-1.81%)
Jul 23, 2021 127.97 128.38 125.29 126.33 4,201,004 -1.46(-1.14%)
Jul 22, 2021 129.34 130.05 127.56 127.78 4,274,564 -2.28(-1.75%)
Jul 21, 2021 128.87 130.31 127.16 130.06 3,953,861 +1.19(+0.92%)
Jul 20, 2021 125.97 128.89 125.36 128.87 4,273,384 +2.92(+2.32%)
Jul 19, 2021 124.17 127.73 123.76 125.96 4,624,625 +0.20(+0.16%)
Jul 16, 2021 126.32 127.62 124.80 125.76 4,542,934 +0.00(+0.00%)
Jul 15, 2021 125.61 126.55 123.49 125.76 5,941,914 -0.01(-0.01%)
Jul 14, 2021 129.88 129.98 125.64 125.77 8,027,147 -3.68(-2.84%)
Jul 13, 2021 131.14 131.55 129.26 129.44 5,572,803 -2.20(-1.67%)
Jul 12, 2021 133.71 134.45 131.46 131.64 3,214,634 -1.97(-1.47%)
Jul 09, 2021 132.34 133.84 131.00 133.61 3,787,319 +1.89(+1.43%)
Jul 08, 2021 128.28 132.41 128.06 131.72 6,253,684 +0.56(+0.43%)
Jul 07, 2021 133.61 134.10 129.53 131.16 6,566,162 -2.24(-1.68%)
Jul 06, 2021 136.44 136.97 133.15 133.40 6,252,630 -2.94(-2.15%)
Jul 02, 2021 138.24 138.40 135.54 136.33 3,538,686 -1.96(-1.42%)
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.