Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 54.88 55.17 53.35 54.88 137,593 +0.69(+1.27%)
Jul 29, 2010 55.16 55.20 53.34 54.19 194,258 -0.13(-0.24%)
Jul 28, 2010 55.78 56.10 54.32 54.32 850 -1.61(-2.88%)
Jul 27, 2010 56.76 56.85 55.57 55.93 211,013 -0.53(-0.94%)
Jul 26, 2010 54.49 56.62 54.49 56.46 183,588 +2.26(+4.17%)
Jul 23, 2010 52.41 54.29 52.35 54.20 366,202 +1.31(+2.48%)
Jul 22, 2010 52.22 53.15 52.00 52.89 155,218 +1.12(+2.16%)
Jul 21, 2010 52.17 52.79 51.62 51.77 109,477 -0.45(-0.86%)
Jul 20, 2010 51.14 52.24 51.00 52.22 81,785 +0.38(+0.73%)
Jul 19, 2010 52.04 52.20 51.25 51.84 60,751 +0.04(+0.08%)
Jul 16, 2010 51.80 53.39 51.65 51.80 203,838 -1.67(-3.12%)
Jul 15, 2010 53.58 53.85 53.05 53.47 111,151 -0.17(-0.32%)
Jul 14, 2010 53.67 53.75 53.24 53.64 160,030 -0.04(-0.07%)
Jul 13, 2010 53.00 53.82 52.95 53.68 115,009 +1.27(+2.42%)
Jul 12, 2010 52.99 53.33 52.24 52.41 127,282 -0.67(-1.26%)
Jul 09, 2010 53.08 53.08 52.12 53.08 84,829 +0.98(+1.88%)
Jul 08, 2010 51.44 52.14 50.68 52.10 86,899 +1.03(+2.02%)
Jul 07, 2010 49.95 51.15 49.55 51.07 165,169 +1.13(+2.27%)
Jul 06, 2010 51.50 51.73 49.59 49.94 353,362 -0.98(-1.93%)
Jul 02, 2010 50.92 51.72 50.51 50.92 202,285 +0.36(+0.70%)
Jul 01, 2010 51.64 51.64 49.46 50.56 301,260 -1.21(-2.33%)
Jun 30, 2010 52.52 53.02 51.69 51.77 41,100 -1.00(-1.90%)
Jun 29, 2010 53.77 53.91 52.44 52.77 188,753 -2.38(-4.32%)
Jun 25, 2010 55.15 55.51 53.70 55.15 65,389 +1.11(+2.05%)
Jun 24, 2010 54.44 54.63 53.79 54.04 155,478 -0.57(-1.04%)
Jun 23, 2010 54.28 55.01 53.98 54.61 228,015 +0.18(+0.33%)
Jun 22, 2010 55.79 55.88 54.37 54.43 71,056 -1.02(-1.84%)
Jun 21, 2010 56.47 56.65 55.18 55.45 116,817 -0.48(-0.86%)
Jun 18, 2010 55.93 56.10 55.17 55.93 570,563 +0.83(+1.51%)
Jun 17, 2010 55.62 55.62 54.56 55.10 209,901 -0.19(-0.34%)
Jun 16, 2010 55.88 55.88 55.19 55.29 110,920 -0.48(-0.86%)
Jun 15, 2010 54.65 55.92 54.58 55.77 130,240 +1.13(+2.07%)
Jun 14, 2010 54.34 55.48 54.05 54.64 204,102 +0.22(+0.40%)
Jun 11, 2010 53.07 54.43 52.97 54.42 155,614 +0.96(+1.80%)
Jun 10, 2010 52.57 53.47 52.12 53.46 244,023 +1.80(+3.48%)
Jun 09, 2010 52.21 52.79 51.50 51.66 287,457 -0.32(-0.62%)
Jun 08, 2010 52.69 53.26 51.25 51.98 382,553 -0.76(-1.44%)
Jun 07, 2010 54.51 54.79 52.69 52.74 365,267 -1.10(-2.04%)
Jun 04, 2010 53.84 55.50 53.62 53.84 367,876 -2.39(-4.25%)
Jun 03, 2010 56.04 56.26 55.41 56.23 293,403 +0.55(+0.99%)
Jun 02, 2010 53.57 55.69 53.57 55.68 242,003 +2.26(+4.23%)
Jun 01, 2010 53.98 54.80 53.32 53.42 287,984 -0.71(-1.31%)
May 28, 2010 54.13 54.92 53.84 54.13 235,289 -0.15(-0.28%)
May 27, 2010 53.94 54.34 53.58 54.28 203,074 +1.34(+2.54%)
May 26, 2010 53.28 54.35 52.82 52.94 262,206 -0.14(-0.27%)
May 25, 2010 52.18 53.14 51.04 53.08 589,583 -0.10(-0.19%)
May 24, 2010 53.25 54.08 53.01 53.18 269,533 -0.22(-0.41%)
May 21, 2010 52.38 54.51 52.34 53.40 303,973 +0.18(+0.34%)
May 20, 2010 53.47 54.23 53.20 53.22 373,573 -2.29(-4.13%)
May 19, 2010 55.69 56.29 54.80 55.51 326,330 -0.35(-0.63%)
May 18, 2010 56.69 57.02 55.67 55.86 517,052 -0.47(-0.83%)
May 17, 2010 56.42 56.68 55.05 56.33 367,841 +0.19(+0.34%)
May 14, 2010 56.14 57.00 55.44 56.14 330,120 -1.21(-2.11%)
May 13, 2010 57.68 58.04 57.16 57.35 252,143 -0.28(-0.49%)
May 12, 2010 56.40 57.70 56.38 57.63 279,398 +1.33(+2.36%)
May 11, 2010 56.74 57.08 56.22 56.30 447,696 +0.73(+1.31%)
May 10, 2010 55.43 55.58 55.21 55.57 713,478 +2.05(+3.83%)
May 07, 2010 55.26 56.22 52.55 53.52 993,603 -2.31(-4.14%)
May 06, 2010 57.83 58.08 47.01 55.83 818,870 -1.31(-2.29%)
May 05, 2010 58.22 58.62 57.06 57.14 422,176 -2.46(-4.13%)
May 04, 2010 60.47 60.49 59.28 59.60 354,933 -1.74(-2.84%)
May 03, 2010 60.49 61.50 60.32 61.34 198,292 +0.99(+1.64%)
Apr 30, 2010 60.56 61.59 60.35 60.35 276,905 -0.50(-0.82%)
Apr 29, 2010 59.47 61.99 59.47 60.85 834,954 +1.74(+2.94%)
Apr 28, 2010 59.02 59.37 58.83 59.11 227,542 +0.20(+0.34%)
Apr 27, 2010 59.41 60.33 58.82 58.91 240,125 -0.75(-1.26%)
Apr 26, 2010 60.04 60.63 59.66 59.66 231,805 -0.44(-0.73%)
Apr 23, 2010 59.17 60.18 59.12 60.10 154,650 +1.01(+1.71%)
Apr 22, 2010 58.84 59.24 58.06 59.09 366,893 -0.46(-0.77%)
Apr 21, 2010 60.74 60.74 59.23 59.55 275,658 -1.02(-1.68%)
Apr 20, 2010 60.37 60.57 59.86 60.57 110,620 +0.18(+0.30%)
Apr 19, 2010 60.75 61.21 59.86 60.39 199,937 -0.52(-0.85%)
Apr 16, 2010 61.36 61.45 60.30 60.91 362,333 -0.52(-0.84%)
Apr 15, 2010 61.56 61.75 61.20 61.43 105,138 -0.16(-0.26%)
Apr 14, 2010 61.01 61.59 60.89 61.59 202,329 +0.69(+1.13%)
Apr 13, 2010 60.82 61.21 60.67 60.90 287,013 -0.01(-0.02%)
Apr 12, 2010 61.18 61.18 60.62 60.91 262,234 -0.12(-0.20%)
Apr 09, 2010 61.11 61.17 60.55 61.03 316,685 -0.12(-0.20%)
Apr 08, 2010 60.54 61.32 60.13 61.15 72,378 +0.40(+0.66%)
Apr 07, 2010 61.08 61.24 60.35 60.75 264,353 -0.31(-0.51%)
Apr 06, 2010 61.02 61.37 61.00 61.06 111,742 -0.03(-0.05%)
Apr 05, 2010 60.68 61.22 60.45 61.09 122,635 +0.64(+1.06%)
Apr 01, 2010 60.30 60.45 60.45 60.45 1,036,800 +0.50(+0.83%)
Mar 31, 2010 60.26 60.75 59.86 59.95 254,606 -0.39(-0.65%)
Mar 30, 2010 60.70 60.70 60.06 60.34 152,099 -0.33(-0.54%)
Mar 29, 2010 60.72 60.81 60.51 60.67 192,307 +0.29(+0.48%)
Mar 26, 2010 60.94 61.27 60.07 60.38 222,409 -0.48(-0.79%)
Mar 25, 2010 61.68 62.07 60.81 60.86 299,710 -0.52(-0.85%)
Mar 24, 2010 61.90 62.09 61.33 61.38 281,351 -0.67(-1.08%)
Mar 23, 2010 61.27 62.11 61.10 62.05 259,043 +0.89(+1.46%)
Mar 22, 2010 60.28 61.46 60.13 61.16 344,731 +0.39(+0.64%)
Mar 19, 2010 61.24 61.40 60.73 60.77 364,099 -0.31(-0.51%)
Mar 18, 2010 61.14 61.33 60.82 61.08 132,591 -0.17(-0.28%)
Mar 17, 2010 61.53 61.61 61.13 61.25 147,495 -0.24(-0.40%)
Mar 16, 2010 61.56 61.56 61.15 61.49 174,273 +0.20(+0.33%)
Mar 15, 2010 61.00 61.42 60.92 61.29 392,306 +0.85(+1.41%)
Mar 12, 2010 61.43 61.43 59.85 60.44 473,893 -0.46(-0.76%)
Mar 11, 2010 60.25 60.91 59.76 60.90 387,301 +0.55(+0.91%)
Mar 10, 2010 59.75 60.63 59.75 60.35 527,180 +0.70(+1.17%)
Mar 09, 2010 59.17 60.02 59.10 59.65 300,520 +0.47(+0.79%)
Mar 08, 2010 59.11 59.30 58.87 59.18 206,657 +0.14(+0.24%)
Mar 05, 2010 58.28 59.05 58.27 59.04 532,894 +1.05(+1.81%)
Mar 04, 2010 58.43 58.45 57.75 57.99 89,776 -0.39(-0.67%)
Mar 03, 2010 58.70 58.83 58.24 58.38 292,858 -1.34(-2.24%)
Mar 02, 2010 59.38 59.95 59.07 59.72 162,707 +0.45(+0.76%)
Mar 01, 2010 57.52 59.29 57.49 59.27 370,514 +2.96(+5.26%)
Feb 26, 2010 56.01 56.50 55.65 56.31 91,097 +0.40(+0.72%)
Feb 25, 2010 55.50 55.94 55.19 55.91 315,830 -0.10(-0.18%)
Feb 24, 2010 56.04 56.42 55.82 56.01 108,226 +0.23(+0.41%)
Feb 23, 2010 56.74 56.95 55.73 55.78 247,038 -1.02(-1.80%)
Feb 22, 2010 57.40 57.45 56.63 56.80 84,461 -0.40(-0.70%)
Feb 19, 2010 57.00 57.45 56.68 57.20 114,738 +0.03(+0.05%)
Feb 18, 2010 57.96 58.00 57.05 57.17 270,429 -0.74(-1.28%)
Feb 17, 2010 57.18 57.96 56.89 57.91 324,158 +1.02(+1.79%)
Feb 16, 2010 57.16 57.26 56.18 56.89 136,578 +0.20(+0.35%)
Feb 12, 2010 55.62 56.69 56.69 56.69 1,101,000 +0.78(+1.40%)
Feb 11, 2010 54.84 56.13 54.17 55.91 431,996 +0.91(+1.65%)
Feb 10, 2010 54.73 55.29 54.21 55.00 156,250 -0.15(-0.27%)
Feb 09, 2010 55.02 55.73 54.65 55.15 115,364 +0.67(+1.23%)
Feb 08, 2010 54.82 55.03 54.25 54.48 143,110 -0.44(-0.80%)
Feb 05, 2010 55.15 55.85 53.44 54.92 412,992 -0.06(-0.11%)
Feb 04, 2010 56.98 57.20 54.83 54.98 382,025 -2.65(-4.60%)
Feb 03, 2010 57.52 57.67 56.85 57.63 574,119 +0.19(+0.33%)
Feb 02, 2010 56.30 57.44 55.78 57.44 541,252 +1.58(+2.82%)
Feb 01, 2010 55.40 55.92 55.26 55.86 157,611 +0.58(+1.05%)
Jan 29, 2010 55.36 55.94 55.27 55.28 240,401 +0.10(+0.18%)
Jan 28, 2010 55.87 55.92 54.92 55.18 178,921 -0.80(-1.43%)
Jan 27, 2010 55.13 55.99 54.97 55.98 294,480 +0.75(+1.37%)
Jan 26, 2010 55.02 55.72 54.77 55.22 277,757 +0.38(+0.70%)
Jan 25, 2010 55.28 55.48 54.47 54.84 153,542 -0.23(-0.42%)
Jan 22, 2010 55.10 55.70 54.72 55.07 341,927 -0.10(-0.18%)
Jan 21, 2010 56.06 56.25 54.89 55.17 341,630 -0.92(-1.64%)
Jan 20, 2010 56.21 56.50 55.17 56.09 214,219 -0.31(-0.55%)
Jan 19, 2010 55.25 56.40 55.21 56.40 211,302 +1.25(+2.27%)
Jan 15, 2010 56.05 55.15 55.15 55.15 858,600 -0.98(-1.75%)
Jan 14, 2010 56.00 56.31 55.84 56.13 549,645 +0.04(+0.07%)
Jan 13, 2010 55.44 56.21 55.20 56.09 158,771 +0.81(+1.47%)
Jan 12, 2010 55.07 55.77 54.91 55.28 249,953 -0.71(-1.27%)
Jan 11, 2010 56.01 56.15 55.46 55.99 186,403 +0.30(+0.54%)
Jan 08, 2010 55.40 55.69 54.99 55.69 196,414 +0.25(+0.45%)
Jan 07, 2010 55.52 55.78 55.04 55.44 85,560 +0.00(+0.00%)
Jan 06, 2010 54.70 55.50 54.70 55.44 182,776 +0.73(+1.33%)
Jan 05, 2010 54.51 55.01 54.36 54.71 196,913 +0.21(+0.39%)
Jan 04, 2010 54.30 54.50 53.99 54.50 90,712 +0.86(+1.60%)
Dec 31, 2009 54.20 53.64 53.64 53.64 294,900 -0.58(-1.07%)
Dec 30, 2009 53.97 54.26 53.82 54.22 142,449 +0.10(+0.18%)
Dec 29, 2009 54.41 54.41 53.96 54.12 71,728 -0.13(-0.24%)
Dec 28, 2009 53.99 54.29 53.51 54.25 57,256 +0.27(+0.50%)
Dec 24, 2009 53.74 53.98 53.56 53.98 23,263 +0.24(+0.45%)
Dec 23, 2009 53.32 53.92 53.32 53.74 96,605 +0.25(+0.47%)
Dec 22, 2009 52.41 53.55 52.41 53.49 91,693 +1.07(+2.04%)
Dec 21, 2009 51.73 52.54 51.73 52.42 180,798 +1.04(+2.02%)
Dec 18, 2009 50.70 51.69 50.34 51.38 322,858 +0.82(+1.62%)
Dec 17, 2009 50.85 51.02 50.48 50.56 52,511 -0.62(-1.21%)
Dec 16, 2009 51.22 51.55 51.03 51.18 77,024 +0.09(+0.18%)
Dec 15, 2009 51.13 51.14 50.81 51.09 110,787 -0.07(-0.14%)
Dec 14, 2009 50.90 51.18 50.90 51.16 81,579 +0.68(+1.35%)
Dec 11, 2009 50.55 50.67 50.09 50.48 66,328 +0.13(+0.26%)
Dec 10, 2009 50.51 50.91 50.25 50.35 82,342 -0.09(-0.18%)
Dec 09, 2009 50.42 50.65 49.88 50.44 79,214 -0.14(-0.28%)
Dec 08, 2009 50.68 50.91 50.22 50.58 129,327 -0.50(-0.98%)
Dec 07, 2009 51.08 51.52 50.77 51.08 107,099 -0.11(-0.21%)
Dec 04, 2009 51.30 51.89 50.71 51.19 160,681 +0.28(+0.55%)
Dec 03, 2009 51.28 51.96 50.90 50.91 90,683 -0.43(-0.84%)
Dec 02, 2009 51.21 51.71 50.97 51.34 275,465 +0.33(+0.65%)
Dec 01, 2009 50.09 51.17 50.09 51.01 138,852 +0.84(+1.67%)
Nov 30, 2009 49.84 50.21 49.78 50.17 74,527 +0.11(+0.22%)
Nov 27, 2009 49.10 50.59 48.92 50.06 339,860 -0.71(-1.40%)
Nov 25, 2009 50.42 50.87 50.32 50.77 149,289 +0.53(+1.05%)
Nov 24, 2009 50.14 50.31 49.65 50.24 147,339 +0.20(+0.40%)
Nov 23, 2009 50.35 50.75 49.81 50.04 84,092 -0.13(-0.26%)
Nov 20, 2009 50.00 50.34 49.75 50.17 99,831 -0.05(-0.10%)
Nov 19, 2009 50.48 50.72 49.89 50.22 118,886 -0.83(-1.63%)
Nov 18, 2009 51.45 51.46 50.76 51.05 172,264 -0.43(-0.84%)
Nov 17, 2009 51.28 51.67 50.91 51.48 98,087 +0.17(+0.33%)
Nov 16, 2009 50.49 51.47 50.49 51.31 185,628 +1.00(+1.99%)
Nov 13, 2009 50.78 50.93 50.03 50.31 100,303 -0.39(-0.77%)
Nov 12, 2009 51.08 51.43 50.58 50.70 85,060 -0.48(-0.94%)
Nov 11, 2009 50.75 51.30 50.63 51.18 162,851 +0.99(+1.97%)
Nov 10, 2009 49.82 50.45 49.71 50.19 110,903 +0.14(+0.28%)
Nov 09, 2009 50.17 50.31 49.77 50.05 119,264 +0.23(+0.46%)
Nov 06, 2009 49.12 50.00 48.97 49.82 150,882 +0.34(+0.69%)
Nov 05, 2009 48.63 49.69 48.50 49.48 128,201 +1.40(+2.91%)
Nov 04, 2009 49.20 49.29 48.00 48.08 357,859 -0.87(-1.78%)
Nov 03, 2009 47.14 48.98 47.10 48.95 271,726 +1.40(+2.94%)
Nov 02, 2009 47.82 48.63 47.09 47.55 508,799 +0.88(+1.89%)
Oct 30, 2009 47.43 47.63 46.58 46.67 321,166 -0.97(-2.04%)
Oct 29, 2009 47.29 47.91 47.22 47.64 516,842 +1.03(+2.21%)
Oct 28, 2009 48.30 48.30 46.53 46.61 340,241 -1.73(-3.58%)
Oct 27, 2009 48.43 48.96 48.00 48.34 151,742 -0.14(-0.29%)
Oct 26, 2009 49.70 49.89 48.31 48.48 310,217 -0.96(-1.94%)
Oct 23, 2009 49.54 49.58 49.39 49.44 145,279 -0.79(-1.57%)
Oct 22, 2009 49.67 50.52 49.37 50.23 112,584 +0.65(+1.31%)
Oct 21, 2009 50.02 50.72 49.51 49.58 264,094 -0.63(-1.25%)
Oct 20, 2009 50.45 50.56 50.15 50.21 139,433 -1.37(-2.66%)
Oct 19, 2009 51.88 52.03 51.31 51.58 287,991 -0.27(-0.52%)
Oct 16, 2009 51.88 52.13 51.51 51.85 96,436 -0.47(-0.90%)
Oct 15, 2009 51.40 52.43 51.21 52.32 279,454 +1.16(+2.27%)
Oct 14, 2009 51.10 51.30 50.41 51.16 378,002 +0.62(+1.23%)
Oct 13, 2009 50.94 51.16 50.26 50.54 108,584 -0.39(-0.77%)
Oct 12, 2009 51.49 51.51 50.79 50.93 55,717 +0.13(+0.26%)
Oct 09, 2009 50.53 51.00 50.46 50.80 112,887 +0.14(+0.28%)
Oct 08, 2009 51.53 51.61 50.45 50.66 124,114 -0.70(-1.36%)
Oct 07, 2009 51.26 51.49 50.79 51.36 325,259 -0.25(-0.48%)
Oct 06, 2009 51.31 51.92 50.93 51.61 100,548 +0.51(+1.00%)
Oct 05, 2009 51.46 51.60 50.85 51.10 301,280 -0.36(-0.70%)
Oct 02, 2009 51.34 51.75 51.28 51.46 184,410 -0.34(-0.66%)
Oct 01, 2009 53.58 53.65 51.80 51.80 116,836 -1.86(-3.47%)
Sep 30, 2009 54.14 54.23 53.00 53.66 82,274 -0.58(-1.07%)
Sep 29, 2009 54.52 54.85 54.02 54.24 64,504 -0.17(-0.31%)
Sep 28, 2009 53.89 54.76 53.77 54.41 104,828 +0.94(+1.76%)
Sep 25, 2009 53.20 53.82 53.13 53.47 61,542 -0.06(-0.11%)
Sep 24, 2009 54.50 54.66 53.21 53.53 119,504 -0.93(-1.71%)
Sep 23, 2009 55.62 55.63 54.46 54.46 277,517 -0.88(-1.59%)
Sep 22, 2009 56.53 56.53 55.30 55.34 121,981 -0.98(-1.74%)
Sep 21, 2009 55.60 56.50 55.00 56.32 112,061 +0.37(+0.66%)
Sep 18, 2009 56.92 56.92 55.95 55.95 87,260 -0.74(-1.31%)
Sep 17, 2009 56.31 56.88 56.09 56.69 96,957 +0.64(+1.14%)
Sep 16, 2009 56.22 56.42 55.92 56.05 84,809 +0.09(+0.16%)
Sep 15, 2009 55.95 56.39 55.61 55.96 63,188 -0.03(-0.05%)
Sep 14, 2009 55.24 55.99 54.91 55.99 72,619 +0.58(+1.05%)
Sep 11, 2009 55.08 55.44 55.00 55.41 34,412 +0.31(+0.56%)
Sep 10, 2009 54.81 55.20 54.55 55.10 61,246 +0.55(+1.01%)
Sep 09, 2009 54.12 54.83 54.11 54.55 77,235 +0.46(+0.85%)
Sep 08, 2009 54.44 54.63 53.86 54.09 89,424 -0.08(-0.15%)
Sep 04, 2009 53.11 54.17 53.11 54.17 119,349 +1.01(+1.90%)
Sep 03, 2009 53.38 54.05 52.67 53.16 185,866 +0.04(+0.08%)
Sep 02, 2009 53.23 53.57 53.01 53.12 250,253 -0.15(-0.28%)
Sep 01, 2009 53.69 55.02 53.13 53.27 351,014 -0.80(-1.48%)
Aug 31, 2009 53.70 54.22 53.61 54.07 98,444 -0.24(-0.44%)
Aug 28, 2009 55.21 55.21 53.92 54.31 116,238 -0.51(-0.93%)
Aug 27, 2009 54.90 54.94 53.73 54.82 186,959 -0.24(-0.44%)
Aug 26, 2009 54.43 55.17 54.31 55.06 158,114 +0.84(+1.55%)
Aug 25, 2009 54.00 54.55 54.00 54.22 115,002 +0.28(+0.52%)
Aug 24, 2009 54.37 54.37 53.76 53.94 104,415 -0.22(-0.41%)
Aug 21, 2009 54.22 54.49 53.90 54.16 169,223 +0.53(+0.99%)
Aug 20, 2009 52.83 54.14 52.41 53.63 159,164 +0.41(+0.77%)
Aug 19, 2009 51.77 53.27 51.70 53.22 168,274 +1.06(+2.03%)
Aug 18, 2009 51.98 52.50 51.67 52.16 247,402 +0.16(+0.31%)
Aug 17, 2009 52.00 52.00 51.60 52.00 122,077 -0.74(-1.40%)
Aug 14, 2009 53.03 53.24 52.13 52.74 80,904 -0.46(-0.86%)
Aug 13, 2009 53.78 53.78 52.93 53.20 370,256 -0.28(-0.52%)
Aug 12, 2009 52.99 53.84 52.91 53.48 90,005 +0.37(+0.70%)
Aug 11, 2009 53.53 53.80 52.82 53.11 317,568 -0.14(-0.26%)
Aug 10, 2009 53.87 53.87 53.15 53.25 137,038 -0.41(-0.76%)
Aug 07, 2009 54.12 54.17 53.22 53.66 136,219 +0.16(+0.30%)
Aug 06, 2009 55.00 55.00 53.35 53.50 161,393 -1.38(-2.51%)
Aug 05, 2009 55.89 55.89 54.69 54.88 77,637 -0.97(-1.74%)
Aug 04, 2009 54.00 55.95 54.00 55.85 167,399 +0.46(+0.83%)
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.