Skip to main content

S&P Biotech SPDR (NY: XBI )

75.77 -1.29 (-1.67%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 60.92 62.13 60.72 62.07 7,543,669 +0.75(+1.22%)
Jul 28, 2016 61.65 62.05 60.60 61.32 8,982,296 -0.30(-0.49%)
Jul 27, 2016 60.12 61.80 60.06 61.62 8,941,890 +1.74(+2.91%)
Jul 26, 2016 59.24 60.07 58.96 59.88 8,028,307 +0.38(+0.64%)
Jul 25, 2016 59.54 59.66 58.65 59.50 4,971,797 +0.20(+0.34%)
Jul 22, 2016 59.13 59.68 58.60 59.30 4,262,362 +0.40(+0.68%)
Jul 21, 2016 59.04 59.68 58.24 58.90 8,954,978 +0.57(+0.98%)
Jul 20, 2016 56.58 58.40 56.58 58.33 8,375,996 +1.90(+3.37%)
Jul 19, 2016 57.40 57.79 56.21 56.43 3,254,781 -1.08(-1.88%)
Jul 18, 2016 57.22 57.67 56.82 57.51 3,605,675 +0.38(+0.67%)
Jul 15, 2016 56.22 57.26 55.90 57.13 4,916,219 +0.96(+1.71%)
Jul 14, 2016 56.72 56.78 55.87 56.17 4,876,452 -0.06(-0.11%)
Jul 13, 2016 58.40 58.51 56.13 56.23 7,648,971 -1.70(-2.93%)
Jul 12, 2016 58.15 58.48 57.76 57.93 6,605,070 +0.56(+0.98%)
Jul 11, 2016 58.03 58.23 57.35 57.37 5,682,195 -0.22(-0.38%)
Jul 08, 2016 57.06 57.97 57.07 57.59 6,056,293 +0.52(+0.91%)
Jul 07, 2016 57.00 57.40 56.26 57.07 6,215,423 +0.49(+0.87%)
Jul 06, 2016 54.75 56.64 54.52 56.58 8,432,684 +1.47(+2.67%)
Jul 05, 2016 55.27 55.59 54.68 55.11 6,118,621 -0.70(-1.25%)
Jul 01, 2016 53.83 55.81 55.81 55.81 9,345,900 +1.73(+3.20%)
Jun 30, 2016 53.89 54.48 53.02 54.08 7,521,395 +0.02(+0.04%)
Jun 29, 2016 53.23 54.26 52.83 54.06 7,892,165 +2.06(+3.96%)
Jun 28, 2016 50.79 52.14 50.60 52.00 6,876,627 +2.32(+4.67%)
Jun 27, 2016 51.32 52.04 49.51 49.68 14,175,595 -2.17(-4.19%)
Jun 24, 2016 52.38 53.39 51.85 51.85 11,673,631 -2.67(-4.90%)
Jun 23, 2016 53.89 54.64 53.31 54.52 5,480,163 +1.22(+2.29%)
Jun 22, 2016 53.19 54.59 52.55 53.30 10,889,135 +0.11(+0.21%)
Jun 21, 2016 54.38 54.38 52.60 53.19 9,994,302 -0.97(-1.79%)
Jun 20, 2016 54.27 54.77 53.67 54.16 8,322,983 +0.79(+1.48%)
Jun 17, 2016 55.07 55.07 53.21 53.37 8,443,547 -1.49(-2.72%)
Jun 16, 2016 54.30 54.87 53.75 54.86 8,051,802 +0.12(+0.22%)
Jun 15, 2016 54.97 55.44 54.59 54.74 6,963,747 +0.24(+0.44%)
Jun 14, 2016 54.64 55.32 53.61 54.50 8,217,746 -0.24(-0.44%)
Jun 13, 2016 55.12 56.18 54.59 54.74 7,350,783 -0.93(-1.67%)
Jun 10, 2016 55.95 56.34 55.26 55.67 8,070,961 -1.30(-2.28%)
Jun 09, 2016 58.12 58.88 56.92 56.97 7,372,962 -1.72(-2.93%)
Jun 08, 2016 58.78 58.94 58.01 58.69 5,678,910 +0.07(+0.12%)
Jun 07, 2016 58.90 59.28 58.24 58.62 7,600,714 -1.05(-1.76%)
Jun 06, 2016 58.27 59.75 56.97 59.67 8,950,318 +1.57(+2.70%)
Jun 03, 2016 59.64 59.80 57.49 58.10 9,717,107 -1.74(-2.91%)
Jun 02, 2016 58.11 59.87 58.11 59.84 10,378,695 +1.67(+2.87%)
Jun 01, 2016 57.84 58.59 57.49 58.17 8,330,099 +0.12(+0.21%)
May 31, 2016 57.37 58.49 57.31 58.05 6,915,603 +1.21(+2.13%)
May 27, 2016 56.26 56.84 56.84 56.84 4,238,200 +0.62(+1.10%)
May 26, 2016 56.79 56.85 55.95 56.22 4,777,038 -0.57(-1.00%)
May 25, 2016 56.49 57.09 56.16 56.79 7,573,293 +0.91(+1.63%)
May 24, 2016 55.46 56.04 55.12 55.88 7,289,919 +1.07(+1.95%)
May 23, 2016 54.12 55.43 54.08 54.81 7,056,731 +0.73(+1.35%)
May 20, 2016 53.05 54.12 52.83 54.08 6,033,163 +1.40(+2.66%)
May 19, 2016 53.17 54.00 52.09 52.68 6,779,718 -0.56(-1.05%)
May 18, 2016 51.93 53.64 51.90 53.24 6,244,021 +0.94(+1.80%)
May 17, 2016 52.33 53.25 51.94 52.30 5,176,168 -0.41(-0.78%)
May 16, 2016 51.07 52.73 50.98 52.71 7,317,754 +2.27(+4.50%)
May 13, 2016 49.34 50.98 49.34 50.44 5,016,069 +0.89(+1.80%)
May 12, 2016 51.05 51.17 48.98 49.55 6,313,565 -1.06(-2.09%)
May 11, 2016 52.22 52.58 50.52 50.61 4,411,650 -1.81(-3.45%)
May 10, 2016 52.65 52.70 51.26 52.42 4,770,623 +0.20(+0.38%)
May 09, 2016 50.41 52.76 50.41 52.22 5,456,378 +1.86(+3.69%)
May 06, 2016 49.97 51.03 49.42 50.36 6,195,162 -0.10(-0.20%)
May 05, 2016 51.05 51.24 49.86 50.46 6,758,609 -0.28(-0.55%)
May 04, 2016 52.49 52.67 50.66 50.74 9,233,321 -2.20(-4.16%)
May 03, 2016 54.49 54.59 52.87 52.94 8,075,113 -2.06(-3.74%)
May 02, 2016 54.08 55.05 53.19 55.00 4,682,067 +1.07(+1.98%)
Apr 29, 2016 54.99 55.35 53.59 53.93 9,612,144 -1.23(-2.23%)
Apr 28, 2016 55.22 56.78 54.64 55.16 8,225,448 -0.28(-0.51%)
Apr 27, 2016 55.68 55.99 54.76 55.44 3,857,991 -0.61(-1.09%)
Apr 26, 2016 57.23 57.36 55.20 56.05 6,502,321 -1.55(-2.69%)
Apr 25, 2016 57.72 58.31 57.34 57.60 5,891,267 -0.26(-0.45%)
Apr 22, 2016 57.40 57.88 56.28 57.86 6,967,665 +0.46(+0.80%)
Apr 21, 2016 56.03 57.53 55.80 57.40 8,120,194 +1.08(+1.92%)
Apr 20, 2016 56.65 57.00 55.74 56.32 6,742,410 +0.05(+0.09%)
Apr 19, 2016 57.50 57.61 55.85 56.27 7,946,377 -1.10(-1.92%)
Apr 18, 2016 56.28 57.77 56.03 57.37 6,682,134 +0.79(+1.40%)
Apr 15, 2016 56.53 56.80 55.77 56.58 5,086,201 -0.08(-0.14%)
Apr 14, 2016 56.60 57.04 55.83 56.66 6,590,511 +0.34(+0.60%)
Apr 13, 2016 55.57 56.46 54.89 56.32 7,921,438 +1.33(+2.42%)
Apr 12, 2016 54.45 55.25 53.42 54.99 8,842,489 +0.53(+0.97%)
Apr 11, 2016 56.21 56.34 54.21 54.46 6,677,235 -1.38(-2.47%)
Apr 08, 2016 57.66 57.75 55.10 55.84 7,601,735 -0.97(-1.71%)
Apr 07, 2016 57.12 58.38 56.01 56.81 14,045,630 -0.78(-1.35%)
Apr 06, 2016 54.17 57.66 54.12 57.59 14,072,225 +3.78(+7.02%)
Apr 05, 2016 53.34 54.84 53.00 53.81 9,147,050 -0.06(-0.11%)
Apr 04, 2016 53.55 55.09 53.29 53.87 9,239,164 +0.71(+1.34%)
Apr 01, 2016 51.37 53.35 50.81 53.16 9,868,628 +1.50(+2.90%)
Mar 31, 2016 50.36 52.50 50.24 51.66 9,537,781 +1.49(+2.97%)
Mar 30, 2016 51.25 52.24 49.79 50.17 7,390,164 -0.41(-0.81%)
Mar 29, 2016 49.09 50.66 47.88 50.58 8,295,840 +1.18(+2.39%)
Mar 28, 2016 50.48 50.70 49.14 49.40 4,347,866 -0.65(-1.30%)
Mar 24, 2016 49.00 50.05 50.05 50.05 6,416,600 +0.18(+0.36%)
Mar 23, 2016 52.50 53.08 49.74 49.87 6,002,964 -2.63(-5.01%)
Mar 22, 2016 50.46 52.91 50.46 52.50 7,514,412 +1.67(+3.29%)
Mar 21, 2016 49.54 51.45 49.39 50.83 5,902,327 +1.18(+2.38%)
Mar 18, 2016 48.64 50.23 47.71 49.65 9,232,078 +1.19(+2.46%)
Mar 17, 2016 48.20 49.12 46.66 48.46 9,059,565 +0.15(+0.31%)
Mar 16, 2016 48.80 49.62 47.27 48.31 7,824,084 -0.59(-1.21%)
Mar 15, 2016 51.00 51.22 48.70 48.90 7,224,697 -3.00(-5.78%)
Mar 14, 2016 51.36 52.42 51.13 51.90 5,493,775 +0.59(+1.15%)
Mar 11, 2016 50.31 51.38 49.76 51.31 4,076,205 +1.66(+3.34%)
Mar 10, 2016 50.91 51.80 48.86 49.65 7,901,212 -0.87(-1.72%)
Mar 09, 2016 51.45 51.74 49.43 50.52 7,363,840 -0.47(-0.92%)
Mar 08, 2016 53.93 53.93 50.75 50.99 6,588,640 -2.81(-5.22%)
Mar 07, 2016 51.60 54.71 51.18 53.80 10,616,410 +1.86(+3.58%)
Mar 04, 2016 51.84 53.40 51.21 51.94 8,595,332 +0.22(+0.43%)
Mar 03, 2016 52.37 52.65 51.29 51.72 5,167,681 -0.58(-1.11%)
Mar 02, 2016 50.25 52.41 50.00 52.30 8,345,716 +2.09(+4.16%)
Mar 01, 2016 48.62 50.34 47.78 50.21 4,827,581 +2.31(+4.82%)
Feb 29, 2016 49.43 49.79 47.90 47.90 4,259,336 -1.50(-3.04%)
Feb 26, 2016 48.95 49.82 48.38 49.40 3,944,325 +0.85(+1.75%)
Feb 25, 2016 48.96 49.73 47.95 48.55 6,900,742 -0.21(-0.43%)
Feb 24, 2016 47.75 48.98 46.53 48.76 6,820,495 +0.52(+1.08%)
Feb 23, 2016 50.02 50.36 48.24 48.24 4,774,403 -2.42(-4.78%)
Feb 22, 2016 50.90 51.48 50.27 50.66 4,467,843 +0.54(+1.08%)
Feb 19, 2016 48.86 50.14 48.21 50.12 5,451,418 +0.95(+1.93%)
Feb 18, 2016 51.46 51.50 49.06 49.17 6,891,509 -1.78(-3.49%)
Feb 17, 2016 49.80 51.16 49.12 50.95 7,735,341 +1.98(+4.04%)
Feb 16, 2016 48.09 49.05 48.03 48.97 5,844,700 +1.92(+4.08%)
Feb 12, 2016 46.36 47.05 47.05 47.05 6,210,700 +1.32(+2.89%)
Feb 11, 2016 45.14 46.18 44.37 45.73 7,191,968 -0.32(-0.69%)
Feb 10, 2016 46.54 48.14 45.88 46.05 7,640,840 +0.17(+0.37%)
Feb 09, 2016 44.39 47.20 44.16 45.88 7,855,165 +0.07(+0.15%)
Feb 08, 2016 47.18 47.34 45.08 45.81 8,290,603 -2.68(-5.53%)
Feb 05, 2016 50.19 50.56 47.83 48.49 8,678,593 -1.89(-3.75%)
Feb 04, 2016 48.94 51.99 48.71 50.38 10,081,160 +1.01(+2.05%)
Feb 03, 2016 49.30 49.93 46.86 49.37 11,900,633 +0.23(+0.48%)
Feb 02, 2016 50.10 50.41 48.65 49.13 8,765,822 -1.83(-3.58%)
Feb 01, 2016 50.05 51.46 49.10 50.96 11,001,731 +0.41(+0.81%)
Jan 29, 2016 49.64 51.13 48.78 50.55 10,837,412 +0.84(+1.69%)
Jan 28, 2016 52.13 52.34 48.90 49.71 12,529,463 -1.94(-3.76%)
Jan 27, 2016 54.50 54.69 51.23 51.65 9,037,633 -2.46(-4.55%)
Jan 26, 2016 54.83 55.01 52.43 54.11 8,927,880 -0.38(-0.70%)
Jan 25, 2016 54.69 56.65 54.44 54.49 4,844,598 -0.82(-1.48%)
Jan 22, 2016 55.35 55.92 54.13 55.31 4,818,379 +1.58(+2.94%)
Jan 21, 2016 55.30 56.57 53.67 53.73 10,694,590 -1.41(-2.56%)
Jan 20, 2016 51.28 56.06 50.40 55.14 12,695,175 +2.28(+4.31%)
Jan 19, 2016 55.95 56.33 51.82 52.86 8,267,892 -2.24(-4.07%)
Jan 15, 2016 53.87 55.10 55.10 55.10 10,503,400 -1.76(-3.10%)
Jan 14, 2016 55.12 57.62 52.23 56.86 10,932,271 +2.12(+3.87%)
Jan 13, 2016 59.54 59.60 54.56 54.74 10,362,697 -4.08(-6.94%)
Jan 12, 2016 58.05 60.27 56.12 58.82 9,569,160 +1.68(+2.94%)
Jan 11, 2016 60.83 61.14 55.51 57.14 14,615,933 -3.37(-5.57%)
Jan 08, 2016 62.96 63.39 60.33 60.51 8,929,207 -1.31(-2.12%)
Jan 07, 2016 62.53 63.35 61.33 61.82 11,641,434 -2.53(-3.93%)
Jan 06, 2016 65.84 66.11 63.54 64.35 9,159,373 -2.87(-4.27%)
Jan 05, 2016 67.87 68.50 66.77 67.22 4,634,815 -0.61(-0.90%)
Jan 04, 2016 68.54 69.11 67.22 67.83 6,030,885 -2.37(-3.38%)
Dec 31, 2015 70.46 70.20 70.20 70.20 1,302,300 -0.66(-0.93%)
Dec 30, 2015 71.17 71.87 70.63 70.86 1,469,633 -0.68(-0.95%)
Dec 29, 2015 70.38 71.56 70.27 71.54 2,112,230 +1.82(+2.61%)
Dec 28, 2015 69.86 70.38 69.22 69.72 2,537,425 -1.16(-1.64%)
Dec 24, 2015 70.76 70.88 70.88 70.88 748,400 +0.15(+0.21%)
Dec 23, 2015 70.04 70.86 69.84 70.73 2,352,234 +1.13(+1.62%)
Dec 22, 2015 70.30 70.50 68.80 69.60 2,573,562 -0.40(-0.57%)
Dec 21, 2015 69.66 70.00 68.52 70.00 1,745,045 +0.80(+1.16%)
Dec 18, 2015 68.51 70.19 68.28 69.20 4,201,087 +0.23(+0.33%)
Dec 17, 2015 70.22 70.40 68.21 68.97 2,763,834 -0.77(-1.10%)
Dec 16, 2015 67.63 69.81 67.32 69.74 5,300,261 +2.93(+4.39%)
Dec 15, 2015 65.70 67.25 65.64 66.81 2,601,351 +1.86(+2.86%)
Dec 14, 2015 65.52 66.57 63.95 64.95 4,672,888 -0.78(-1.19%)
Dec 11, 2015 67.37 67.86 65.52 65.73 3,824,371 -2.42(-3.55%)
Dec 10, 2015 67.39 68.50 67.04 68.15 2,270,266 +0.72(+1.07%)
Dec 09, 2015 68.50 68.82 66.76 67.43 4,617,146 -1.63(-2.36%)
Dec 08, 2015 66.81 69.25 66.56 69.06 3,936,791 +1.45(+2.14%)
Dec 07, 2015 69.93 69.98 67.43 67.61 4,106,502 -2.68(-3.81%)
Dec 04, 2015 69.18 70.31 68.15 70.29 3,025,793 +1.38(+2.00%)
Dec 03, 2015 72.20 72.23 68.39 68.91 5,450,554 -2.79(-3.89%)
Dec 02, 2015 72.00 73.39 71.56 71.70 2,775,388 -0.41(-0.57%)
Dec 01, 2015 72.86 72.86 70.89 72.11 2,944,736 -0.18(-0.25%)
Nov 30, 2015 73.41 73.80 71.35 72.29 3,331,298 -0.33(-0.45%)
Nov 27, 2015 72.47 73.47 72.33 72.62 1,540,976 +0.17(+0.23%)
Nov 25, 2015 71.17 72.45 72.45 72.45 2,179,800 +1.45(+2.04%)
Nov 24, 2015 70.50 71.11 69.87 71.00 1,707,963 +0.28(+0.40%)
Nov 23, 2015 69.57 71.29 69.56 70.72 2,879,566 +1.14(+1.64%)
Nov 20, 2015 69.71 70.29 69.25 69.58 2,996,762 +0.17(+0.24%)
Nov 19, 2015 70.76 71.17 69.01 69.41 3,180,075 -1.27(-1.80%)
Nov 18, 2015 68.95 70.81 68.47 70.68 2,814,765 +2.03(+2.96%)
Nov 17, 2015 68.32 69.82 67.25 68.65 2,935,488 +0.50(+0.73%)
Nov 16, 2015 67.70 68.80 66.44 68.15 4,393,559 -0.12(-0.18%)
Nov 13, 2015 67.99 69.83 67.38 68.27 3,285,064 -0.05(-0.07%)
Nov 12, 2015 69.16 70.00 68.15 68.32 3,331,114 -1.50(-2.15%)
Nov 11, 2015 71.22 71.41 69.81 69.82 3,140,259 -1.26(-1.77%)
Nov 10, 2015 70.93 71.21 69.65 71.08 2,566,909 -0.25(-0.35%)
Nov 09, 2015 70.51 71.76 70.11 71.33 2,448,083 +0.63(+0.89%)
Nov 06, 2015 70.76 71.17 68.59 70.70 4,137,017 -0.04(-0.06%)
Nov 05, 2015 71.56 71.69 69.82 70.74 3,056,707 -1.29(-1.79%)
Nov 04, 2015 72.14 72.45 70.57 72.03 3,342,024 +0.41(+0.57%)
Nov 03, 2015 70.70 72.53 69.54 71.62 3,882,055 +0.64(+0.90%)
Nov 02, 2015 67.27 71.11 66.63 70.98 5,361,423 +4.35(+6.53%)
Oct 30, 2015 67.46 67.68 66.02 66.63 2,688,899 -0.68(-1.01%)
Oct 29, 2015 69.23 70.12 67.07 67.31 4,886,860 -1.75(-2.53%)
Oct 28, 2015 67.02 69.06 65.59 69.06 5,574,889 +1.73(+2.57%)
Oct 27, 2015 66.31 67.35 65.70 67.33 4,614,638 +1.44(+2.19%)
Oct 26, 2015 65.50 67.30 64.68 65.89 4,077,624 +0.22(+0.34%)
Oct 23, 2015 65.12 66.06 64.44 65.67 4,823,854 +1.48(+2.31%)
Oct 22, 2015 64.56 64.56 62.58 64.19 8,076,640 -0.14(-0.22%)
Oct 21, 2015 65.31 65.67 62.21 64.33 10,347,562 +0.02(+0.03%)
Oct 20, 2015 66.79 66.79 63.96 64.31 5,178,426 -2.25(-3.38%)
Oct 19, 2015 65.83 68.41 64.27 66.56 7,920,726 +0.51(+0.77%)
Oct 16, 2015 66.36 67.54 64.92 66.05 6,974,885 -0.26(-0.39%)
Oct 15, 2015 61.29 66.33 61.21 66.31 7,339,322 +4.49(+7.26%)
Oct 14, 2015 62.21 63.42 60.69 61.82 6,144,907 +0.66(+1.08%)
Oct 13, 2015 63.34 65.20 61.16 61.16 4,997,188 -2.82(-4.41%)
Oct 12, 2015 64.98 65.56 63.63 63.98 2,426,714 -0.78(-1.20%)
Oct 09, 2015 63.61 65.50 62.70 64.76 4,746,539 +1.11(+1.74%)
Oct 08, 2015 64.01 64.25 61.38 63.65 6,390,457 -0.65(-1.01%)
Oct 07, 2015 63.25 65.46 61.49 64.30 6,363,728 +1.08(+1.71%)
Oct 06, 2015 65.39 65.83 60.59 63.22 10,207,163 -2.78(-4.21%)
Oct 05, 2015 66.79 68.02 64.36 66.00 6,514,725 +0.52(+0.79%)
Oct 02, 2015 60.90 65.75 60.46 65.48 9,091,959 +3.05(+4.89%)
Oct 01, 2015 62.00 62.60 60.27 62.43 6,981,173 +0.18(+0.29%)
Sep 30, 2015 61.80 63.15 60.23 62.25 9,741,354 +2.23(+3.72%)
Sep 29, 2015 62.70 64.56 59.16 60.02 10,658,792 -2.63(-4.20%)
Sep 28, 2015 66.90 67.06 61.28 62.65 14,607,665 -4.85(-7.19%)
Sep 25, 2015 73.71 73.92 65.98 67.50 12,671,560 -4.96(-6.85%)
Sep 24, 2015 72.74 72.98 70.15 72.46 4,298,234 -0.90(-1.23%)
Sep 23, 2015 73.69 74.85 72.17 73.36 3,191,228 -0.08(-0.11%)
Sep 22, 2015 73.95 74.69 72.05 73.44 6,445,185 -1.72(-2.29%)
Sep 21, 2015 80.29 80.34 74.22 75.16 8,845,546 -4.28(-5.39%)
Sep 18, 2015 78.37 79.82 78.11 79.44 4,462,304 -0.32(-0.40%)
Sep 17, 2015 77.47 80.64 76.70 79.76 5,115,562 +2.49(+3.22%)
Sep 16, 2015 78.50 78.87 76.26 77.27 2,953,069 -0.75(-0.96%)
Sep 15, 2015 77.46 78.40 76.86 78.02 1,910,035 +0.77(+1.00%)
Sep 14, 2015 77.64 77.83 76.04 77.25 1,513,652 -0.25(-0.32%)
Sep 11, 2015 76.09 77.51 75.31 77.50 2,861,022 -151.17(-66.11%)
Sep 10, 2015 221.74 229.30 221.66 228.67 4,103,700 +5.93(+2.66%)
Sep 09, 2015 231.00 231.93 222.11 222.74 1,608,649 -6.06(-2.65%)
Sep 08, 2015 224.92 229.05 221.25 228.80 1,180,822 +10.13(+4.63%)
Sep 04, 2015 215.00 218.67 218.67 218.67 4,902,900 +0.53(+0.24%)
Sep 03, 2015 226.28 227.88 217.65 218.14 1,593,974 -6.65(-2.96%)
Sep 02, 2015 219.80 225.10 215.35 224.79 1,791,514 +9.28(+4.31%)
Sep 01, 2015 215.13 221.33 214.72 215.51 2,149,978 -6.58(-2.96%)
Aug 31, 2015 227.90 231.59 221.00 222.09 1,989,077 -6.95(-3.03%)
Aug 28, 2015 224.17 229.23 222.97 229.04 1,093,023 +4.48(+2.00%)
Aug 27, 2015 223.57 225.80 219.25 224.56 2,645,801 +5.57(+2.54%)
Aug 26, 2015 208.21 218.99 205.30 218.99 2,233,207 +10.78(+5.18%)
Aug 25, 2015 218.45 218.66 207.70 208.21 2,627,183 +2.56(+1.24%)
Aug 24, 2015 190.00 218.10 179.56 205.65 3,810,172 -11.58(-5.33%)
Aug 21, 2015 212.41 223.75 210.50 217.23 3,592,869 +0.49(+0.23%)
Aug 20, 2015 226.02 229.00 216.56 216.74 2,670,041 -12.39(-5.41%)
Aug 19, 2015 230.93 232.46 225.86 229.13 1,545,115 -3.25(-1.40%)
Aug 18, 2015 237.07 238.10 232.04 232.38 1,065,885 -5.85(-2.46%)
Aug 17, 2015 226.85 238.57 226.44 238.23 1,499,167 +9.45(+4.13%)
Aug 14, 2015 231.83 233.23 224.56 228.78 1,425,937 -3.44(-1.48%)
Aug 13, 2015 236.51 239.18 231.62 232.22 835,609 -3.91(-1.66%)
Aug 12, 2015 231.51 237.80 225.50 236.13 3,414,055 +1.73(+0.74%)
Aug 11, 2015 235.51 242.19 231.22 234.40 1,819,979 -5.13(-2.14%)
Aug 10, 2015 241.54 243.54 238.30 239.53 1,101,914 +2.34(+0.99%)
Aug 07, 2015 242.85 242.94 231.50 237.19 3,309,611 -6.09(-2.50%)
Aug 06, 2015 256.84 256.84 241.60 243.28 2,583,031 -13.00(-5.07%)
Aug 05, 2015 257.20 259.87 255.38 256.28 713,142 +1.19(+0.47%)
Aug 04, 2015 256.24 258.00 254.14 255.09 676,119 +0.33(+0.13%)
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.