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 (%)
Jul 31, 2018 93.26 95.19 92.97 94.83 4,597,597 +1.86(+2.00%)
Jul 30, 2018 94.35 94.61 92.38 92.97 6,239,041 -1.54(-1.63%)
Jul 27, 2018 97.23 97.35 93.54 94.52 8,578,052 -2.66(-2.73%)
Jul 26, 2018 96.92 98.09 96.09 97.17 4,112,109 -0.08(-0.08%)
Jul 25, 2018 97.03 98.41 96.72 97.25 4,508,990 -0.03(-0.03%)
Jul 24, 2018 99.95 100.36 96.85 97.28 4,737,973 -2.05(-2.06%)
Jul 23, 2018 99.52 99.97 98.94 99.33 2,779,784 -0.32(-0.32%)
Jul 20, 2018 99.88 100.58 99.58 99.65 3,260,157 -0.27(-0.27%)
Jul 19, 2018 99.34 100.24 98.60 99.92 2,527,223 +0.27(+0.27%)
Jul 18, 2018 99.64 99.77 98.57 99.65 2,784,476 -0.22(-0.22%)
Jul 17, 2018 98.24 99.95 98.04 99.87 2,435,816 +1.42(+1.45%)
Jul 16, 2018 99.98 100.16 97.99 98.45 2,542,656 -1.63(-1.63%)
Jul 13, 2018 100.35 100.57 99.70 100.08 1,892,706 -0.28(-0.28%)
Jul 12, 2018 99.81 100.48 99.28 100.36 7,232,526 +1.10(+1.11%)
Jul 11, 2018 98.47 99.62 98.26 99.25 2,729,746 +0.09(+0.09%)
Jul 10, 2018 99.86 100.15 98.66 99.16 5,278,753 -0.45(-0.45%)
Jul 09, 2018 100.28 100.68 98.65 99.61 4,787,256 -0.16(-0.16%)
Jul 06, 2018 97.65 99.85 97.30 99.77 4,900,749 +2.75(+2.83%)
Jul 05, 2018 97.13 97.61 96.09 97.02 2,966,401 +0.48(+0.49%)
Jul 03, 2018 96.55 96.55 96.55 0 +0.72(+0.75%)
Jul 02, 2018 93.97 95.86 93.56 95.83 2,515,452 +1.09(+1.16%)
Jun 29, 2018 95.99 94.15 94.73 3,470,988 +1.02(+1.08%)
Jun 28, 2018 93.41 94.01 91.50 93.72 6,338,639 +0.55(+0.59%)
Jun 27, 2018 96.33 96.63 93.05 93.17 6,678,948 -3.10(-3.22%)
Jun 26, 2018 96.35 96.88 94.72 96.27 5,793,306 +0.33(+0.34%)
Jun 25, 2018 98.10 98.21 95.41 95.94 4,380,502 -2.67(-2.70%)
Jun 22, 2018 98.89 99.06 97.63 98.61 3,799,300 +0.02(+0.02%)
Jun 21, 2018 100.81 101.06 98.40 98.59 4,395,235 -2.08(-2.07%)
Jun 20, 2018 99.05 100.70 98.87 100.67 6,103,744 +2.29(+2.33%)
Jun 19, 2018 96.54 98.61 96.51 98.38 7,626,953 +1.39(+1.44%)
Jun 18, 2018 96.33 97.24 95.74 96.98 5,360,393 +0.27(+0.28%)
Jun 15, 2018 97.25 96.28 96.71 3,399,556 -0.35(-0.36%)
Jun 14, 2018 96.91 97.28 96.46 97.07 5,078,423 +0.41(+0.42%)
Jun 13, 2018 96.54 97.46 96.04 96.66 6,927,896 +0.25(+0.26%)
Jun 12, 2018 95.56 96.91 95.43 96.41 2,956,275 +1.00(+1.05%)
Jun 11, 2018 95.97 96.17 94.88 95.40 6,983,929 -0.38(-0.39%)
Jun 08, 2018 95.43 96.25 95.25 95.78 2,237,588 -0.25(-0.26%)
Jun 07, 2018 97.23 97.27 94.96 96.03 5,674,749 -1.21(-1.25%)
Jun 06, 2018 97.69 97.24 3,955,179 +0.60(+0.62%)
Jun 05, 2018 95.89 96.97 95.80 96.65 4,433,790 +0.73(+0.76%)
Jun 04, 2018 96.83 97.11 94.15 95.92 6,116,887 -0.21(-0.22%)
Jun 01, 2018 95.57 96.49 95.27 96.13 5,038,172 +1.97(+2.09%)
May 31, 2018 94.01 95.52 93.87 94.16 7,185,278 +0.51(+0.54%)
May 30, 2018 92.46 93.95 92.30 93.65 4,203,596 +1.68(+1.83%)
May 29, 2018 92.05 92.88 90.74 91.97 4,456,698 -0.53(-0.57%)
May 25, 2018 92.50 92.50 92.50 0 +0.27(+0.29%)
May 24, 2018 92.05 92.56 91.51 92.23 1,510,253 +0.29(+0.31%)
May 23, 2018 91.22 92.73 91.21 91.94 4,263,404 +0.23(+0.25%)
May 22, 2018 91.59 92.48 90.79 91.71 3,561,673 +0.43(+0.47%)
May 21, 2018 93.66 93.91 90.86 91.29 3,792,934 -1.78(-1.91%)
May 18, 2018 93.49 93.81 92.28 93.07 6,261,173 -0.21(-0.22%)
May 17, 2018 93.06 93.57 92.40 93.28 2,684,082 +0.32(+0.34%)
May 16, 2018 92.03 93.36 91.72 92.96 3,317,160 +1.17(+1.28%)
May 15, 2018 91.88 92.02 91.15 91.78 2,505,297 -0.54(-0.58%)
May 14, 2018 91.54 92.61 91.12 92.32 5,567,854 +1.16(+1.28%)
May 11, 2018 88.42 91.25 88.42 91.16 7,248,381 +2.60(+2.93%)
May 10, 2018 89.52 90.54 88.44 88.56 4,038,770 -0.76(-0.85%)
May 09, 2018 87.85 89.85 87.33 89.32 3,124,561 +1.72(+1.96%)
May 08, 2018 87.76 87.81 87.06 87.60 2,390,862 -0.43(-0.49%)
May 07, 2018 87.31 88.52 87.17 88.02 2,997,396 +1.12(+1.29%)
May 04, 2018 85.48 87.61 85.43 86.90 4,045,644 +1.44(+1.69%)
May 03, 2018 86.50 87.61 84.85 85.46 5,151,786 -1.52(-1.75%)
May 02, 2018 86.85 88.17 86.57 86.98 3,602,607 -0.46(-0.52%)
May 01, 2018 86.64 87.54 85.93 87.44 2,460,998 +0.92(+1.07%)
Apr 30, 2018 88.40 88.68 86.45 86.51 3,775,083 -1.43(-1.63%)
Apr 27, 2018 87.70 88.52 87.24 87.94 2,983,934 +0.58(+0.66%)
Apr 26, 2018 86.21 87.78 85.98 87.37 3,520,287 +1.48(+1.73%)
Apr 25, 2018 86.27 86.76 84.61 85.89 4,611,179 -0.10(-0.12%)
Apr 24, 2018 87.83 88.09 85.38 85.99 4,801,289 -1.60(-1.83%)
Apr 23, 2018 88.29 88.58 86.74 87.59 5,416,093 -0.87(-0.98%)
Apr 20, 2018 88.67 89.20 87.99 88.45 6,784,854 -0.28(-0.31%)
Apr 19, 2018 90.02 90.63 88.45 88.73 5,754,775 -1.52(-1.69%)
Apr 18, 2018 90.96 91.41 90.07 90.25 3,879,187 -0.38(-0.42%)
Apr 17, 2018 89.10 91.00 88.85 90.63 4,681,222 +2.21(+2.50%)
Apr 16, 2018 89.75 89.94 87.94 88.42 3,561,440 -0.68(-0.76%)
Apr 13, 2018 90.36 90.49 88.39 89.10 6,294,426 -0.87(-0.96%)
Apr 12, 2018 89.15 90.59 88.91 89.96 4,168,182 +1.29(+1.46%)
Apr 11, 2018 87.50 89.70 87.27 88.67 4,075,846 +0.68(+0.77%)
Apr 10, 2018 86.08 88.40 85.50 87.99 7,173,860 +3.34(+3.95%)
Apr 09, 2018 84.34 86.10 84.21 84.65 8,316,236 +2.20(+2.67%)
Apr 06, 2018 83.92 84.72 81.92 82.45 6,463,525 -2.56(-3.01%)
Apr 05, 2018 87.37 87.37 84.66 85.01 4,656,432 -1.74(-2.01%)
Apr 04, 2018 82.60 87.13 82.35 86.75 5,235,537 +2.85(+3.40%)
Apr 03, 2018 84.05 84.79 82.31 83.90 5,305,602 +0.50(+0.60%)
Apr 02, 2018 86.87 86.96 82.74 83.40 7,438,298 -3.86(-4.42%)
Mar 29, 2018 87.26 87.26 87.26 0 +0.72(+0.83%)
Mar 28, 2018 86.78 87.28 84.49 86.54 6,686,671 -0.15(-0.17%)
Mar 27, 2018 91.00 91.23 86.40 86.69 5,855,555 -3.87(-4.27%)
Mar 26, 2018 89.73 90.73 87.70 90.56 7,630,262 +2.44(+2.77%)
Mar 23, 2018 90.04 90.74 88.00 88.12 4,735,287 -1.65(-1.84%)
Mar 22, 2018 91.44 92.58 89.76 89.77 4,639,551 -2.77(-2.99%)
Mar 21, 2018 91.68 93.01 91.36 92.54 3,100,260 +0.92(+1.01%)
Mar 20, 2018 91.65 92.41 90.97 91.61 3,628,445 +0.22(+0.24%)
Mar 19, 2018 92.84 93.39 90.22 91.40 5,967,431 -1.67(-1.80%)
Mar 16, 2018 93.53 93.89 92.95 93.07 3,482,568 -0.40(-0.43%)
Mar 15, 2018 95.27 95.31 93.02 93.47 3,978,518 -1.48(-1.56%)
Mar 14, 2018 95.66 95.88 94.33 94.95 3,023,811 -0.42(-0.44%)
Mar 13, 2018 96.64 97.28 94.98 95.36 4,535,163 -1.03(-1.07%)
Mar 12, 2018 96.29 96.71 95.23 96.40 2,770,338 +0.53(+0.55%)
Mar 09, 2018 95.00 96.28 94.47 95.87 4,425,721 +1.45(+1.54%)
Mar 08, 2018 94.59 95.05 93.45 94.42 3,722,324 +0.16(+0.17%)
Mar 07, 2018 94.40 94.26 3,698,072 +1.17(+1.26%)
Mar 06, 2018 93.27 93.44 91.71 93.09 2,877,195 +0.27(+0.29%)
Mar 05, 2018 91.28 93.22 91.17 92.82 3,435,916 +1.41(+1.54%)
Mar 02, 2018 88.01 91.58 87.66 91.41 5,854,653 +2.43(+2.73%)
Mar 01, 2018 89.63 90.03 87.67 88.98 5,753,929 -0.83(-0.93%)
Feb 28, 2018 91.50 91.99 89.79 89.82 4,440,599 -1.72(-1.88%)
Feb 27, 2018 92.49 93.06 91.49 91.54 2,021,921 -1.09(-1.18%)
Feb 26, 2018 92.44 93.00 91.52 92.63 2,063,317 +0.65(+0.70%)
Feb 23, 2018 91.23 92.02 89.59 91.98 4,656,840 +1.36(+1.50%)
Feb 22, 2018 90.43 90.62 3,814,079 +0.12(+0.13%)
Feb 21, 2018 90.17 92.81 90.17 90.50 3,307,206 +0.22(+0.24%)
Feb 20, 2018 90.88 92.56 89.94 90.28 3,423,177 -1.63(-1.77%)
Feb 16, 2018 91.92 91.92 91.92 0 -0.26(-0.28%)
Feb 15, 2018 92.00 92.39 90.93 92.17 3,580,250 +1.07(+1.18%)
Feb 14, 2018 87.82 91.53 87.65 91.10 5,206,813 +2.33(+2.62%)
Feb 13, 2018 89.06 88.77 2,299,729 +0.52(+0.59%)
Feb 12, 2018 87.19 89.29 86.21 88.26 5,541,926 +1.76(+2.03%)
Feb 09, 2018 87.13 87.53 81.89 86.50 12,076,471 +0.20(+0.23%)
Feb 08, 2018 90.95 91.45 86.28 86.30 8,419,353 -4.57(-5.03%)
Feb 07, 2018 90.21 91.74 90.08 90.87 4,986,729 +0.37(+0.41%)
Feb 06, 2018 86.38 90.66 85.80 90.50 8,334,560 +1.04(+1.17%)
Feb 05, 2018 90.20 92.19 87.71 89.46 7,815,564 -1.88(-2.06%)
Feb 02, 2018 92.19 92.88 91.09 91.34 5,852,686 -1.71(-1.84%)
Feb 01, 2018 92.65 93.88 91.99 93.05 4,850,548 +0.24(+0.26%)
Jan 31, 2018 94.99 95.35 92.32 92.81 4,033,959 -1.65(-1.75%)
Jan 30, 2018 95.08 95.70 94.33 94.46 5,837,975 -1.99(-2.06%)
Jan 29, 2018 95.45 97.39 95.42 96.45 5,310,740 +0.83(+0.87%)
Jan 26, 2018 95.23 96.27 94.87 95.61 3,489,066 +0.78(+0.82%)
Jan 25, 2018 94.61 95.13 94.21 94.84 4,121,438 +1.06(+1.13%)
Jan 24, 2018 95.39 95.49 92.48 93.77 7,353,802 -1.47(-1.54%)
Jan 23, 2018 93.45 95.65 93.39 95.25 5,530,297 +1.92(+2.06%)
Jan 22, 2018 90.17 93.45 90.00 93.33 8,782,516 +4.94(+5.59%)
Jan 19, 2018 87.59 88.49 87.21 88.39 2,661,698 +1.02(+1.17%)
Jan 18, 2018 87.16 87.94 86.40 87.36 4,936,343 -0.13(-0.15%)
Jan 17, 2018 87.47 87.80 86.53 87.49 6,512,779 +1.17(+1.36%)
Jan 16, 2018 89.46 89.79 86.08 86.32 6,976,900 -2.76(-3.10%)
Jan 12, 2018 89.08 89.08 89.08 0 +0.48(+0.54%)
Jan 11, 2018 88.22 88.81 87.44 88.61 3,340,900 +0.55(+0.62%)
Jan 10, 2018 88.21 88.06 6,239,620 +1.09(+1.26%)
Jan 09, 2018 85.12 87.20 85.11 86.97 7,109,129 +2.17(+2.56%)
Jan 08, 2018 86.54 86.68 83.94 84.80 5,930,339 -1.72(-1.99%)
Jan 05, 2018 87.22 87.22 85.94 86.52 3,387,143 -0.31(-0.35%)
Jan 04, 2018 88.19 88.27 86.20 86.83 4,306,260 -1.01(-1.15%)
Jan 03, 2018 86.90 88.29 86.53 87.84 5,678,097 +1.15(+1.33%)
Jan 02, 2018 84.76 86.72 83.79 86.69 6,073,474 +2.33(+2.76%)
Dec 29, 2017 84.36 84.36 84.36 0 -1.32(-1.54%)
Dec 28, 2017 85.60 85.79 84.91 85.68 2,656,421 +0.32(+0.37%)
Dec 27, 2017 84.83 85.51 84.42 85.36 3,557,974 +0.71(+0.83%)
Dec 26, 2017 84.08 84.91 83.79 84.66 2,910,454 +0.58(+0.69%)
Dec 22, 2017 83.06 84.24 82.84 84.08 5,887,034 +1.50(+1.82%)
Dec 21, 2017 81.70 82.89 81.56 82.58 2,527,391 +0.93(+1.14%)
Dec 20, 2017 81.43 81.86 81.06 81.65 2,782,044 +0.58(+0.71%)
Dec 19, 2017 81.26 82.04 80.65 81.07 2,901,190 -0.26(-0.32%)
Dec 18, 2017 81.80 81.98 81.08 81.33 2,416,999 +0.00(+0.00%)
Dec 15, 2017 80.62 81.38 80.31 81.33 3,461,748 +0.53(+0.66%)
Dec 14, 2017 82.64 82.76 80.44 80.80 3,870,275 -1.59(-1.93%)
Dec 13, 2017 81.11 82.90 80.95 82.39 3,741,802 +1.22(+1.51%)
Dec 12, 2017 82.73 82.78 80.81 81.16 4,943,549 -1.37(-1.66%)
Dec 11, 2017 84.44 84.44 82.41 82.54 5,420,606 -0.85(-1.02%)
Dec 08, 2017 82.50 83.90 82.24 83.39 6,494,485 +1.64(+2.01%)
Dec 07, 2017 79.93 81.94 79.64 81.75 4,839,382 +2.31(+2.91%)
Dec 06, 2017 79.69 80.09 78.18 79.44 5,239,337 -0.40(-0.50%)
Dec 05, 2017 80.88 82.15 79.62 79.83 3,536,052 -1.07(-1.33%)
Dec 04, 2017 83.64 84.34 80.78 80.91 5,136,821 -1.98(-2.39%)
Dec 01, 2017 82.75 83.60 82.40 82.88 5,730,186 +0.23(+0.28%)
Nov 30, 2017 80.82 82.85 80.78 82.66 6,205,892 +2.18(+2.70%)
Nov 29, 2017 81.10 81.84 79.83 80.48 3,871,021 -0.39(-0.48%)
Nov 28, 2017 80.98 81.08 79.66 80.87 3,655,918 +0.17(+0.21%)
Nov 27, 2017 82.01 80.60 80.70 4,170,972 -0.74(-0.90%)
Nov 24, 2017 81.46 81.83 81.09 81.43 1,383,747 +0.25(+0.31%)
Nov 22, 2017 80.87 81.35 80.52 81.18 2,391,965 +0.43(+0.53%)
Nov 21, 2017 80.65 81.12 80.48 80.76 3,608,158 +0.41(+0.51%)
Nov 20, 2017 80.90 81.07 79.95 80.35 4,373,488 -0.56(-0.69%)
Nov 17, 2017 80.82 81.16 80.15 80.91 3,479,814 +0.00(+0.00%)
Nov 16, 2017 79.96 81.40 79.93 80.91 3,879,650 +1.37(+1.72%)
Nov 15, 2017 78.59 80.21 77.96 79.54 5,019,362 -0.01(-0.01%)
Nov 14, 2017 80.86 81.03 78.08 79.55 8,176,258 -1.61(-1.98%)
Nov 13, 2017 81.95 82.02 80.83 81.15 3,565,232 -1.08(-1.32%)
Nov 10, 2017 82.13 82.51 81.37 82.24 4,324,500 -0.15(-0.18%)
Nov 09, 2017 82.46 82.77 81.34 82.39 3,273,987 -0.29(-0.35%)
Nov 08, 2017 83.50 83.87 82.36 82.67 3,341,033 -0.92(-1.11%)
Nov 07, 2017 84.36 84.52 83.21 83.60 2,718,727 -0.88(-1.05%)
Nov 06, 2017 85.26 85.51 84.38 84.48 2,821,407 -0.57(-0.67%)
Nov 03, 2017 83.45 85.26 83.17 85.05 6,097,564 +1.69(+2.03%)
Nov 02, 2017 82.23 83.68 81.66 83.36 3,859,580 +1.42(+1.73%)
Nov 01, 2017 83.88 84.21 81.51 81.94 4,299,230 -1.16(-1.40%)
Oct 31, 2017 83.73 84.70 82.88 83.10 2,906,140 -0.37(-0.44%)
Oct 30, 2017 83.26 82.65 83.47 4,814,418 +0.21(+0.25%)
Oct 27, 2017 81.50 83.48 81.33 83.26 5,259,243 +1.98(+2.43%)
Oct 26, 2017 81.51 82.38 80.79 81.28 5,609,348 -1.05(-1.28%)
Oct 25, 2017 83.16 83.46 81.65 82.34 4,919,841 -0.71(-0.85%)
Oct 24, 2017 84.08 84.26 82.63 83.04 4,095,095 -0.87(-1.04%)
Oct 23, 2017 85.18 85.23 83.78 83.92 3,908,787 -1.15(-1.35%)
Oct 20, 2017 85.11 85.39 84.18 85.07 5,185,049 -0.09(-0.10%)
Oct 19, 2017 85.24 85.59 84.27 85.16 3,520,844 -0.52(-0.60%)
Oct 18, 2017 86.64 86.95 85.47 85.68 3,482,399 -0.51(-0.59%)
Oct 17, 2017 86.33 86.89 86.01 86.18 2,126,985 -0.18(-0.21%)
Oct 16, 2017 86.51 87.98 85.78 86.36 5,129,827 +0.26(+0.30%)
Oct 13, 2017 86.80 86.89 86.02 86.10 2,885,876 -0.63(-0.72%)
Oct 12, 2017 86.81 86.96 86.30 86.73 2,238,892 -0.08(-0.09%)
Oct 11, 2017 87.09 87.22 86.58 86.81 1,775,197 -0.26(-0.30%)
Oct 10, 2017 87.55 87.56 86.37 87.07 1,842,037 -0.10(-0.11%)
Oct 09, 2017 87.93 88.03 86.95 87.17 1,376,222 -0.59(-0.67%)
Oct 06, 2017 87.65 88.41 87.33 87.75 2,358,652 -0.19(-0.21%)
Oct 05, 2017 87.99 88.20 87.30 87.94 2,720,166 +0.27(+0.31%)
Oct 04, 2017 87.18 87.91 86.64 87.67 3,015,831 +0.46(+0.52%)
Oct 03, 2017 87.89 87.89 86.44 87.22 2,960,385 -0.19(-0.22%)
Oct 02, 2017 86.42 87.56 86.15 87.40 4,780,007 +1.39(+1.62%)
Sep 29, 2017 85.45 86.13 85.03 86.01 3,414,535 +0.69(+0.80%)
Sep 28, 2017 84.03 85.79 83.67 85.33 4,913,406 +1.40(+1.67%)
Sep 27, 2017 84.24 83.93 2,887,355 +1.21(+1.47%)
Sep 26, 2017 83.81 84.00 82.44 82.71 3,278,116 -0.99(-1.19%)
Sep 25, 2017 83.23 84.37 82.80 83.71 5,408,215 +0.34(+0.41%)
Sep 22, 2017 83.56 83.64 83.01 83.37 2,796,769 -0.68(-0.80%)
Sep 21, 2017 84.68 85.13 83.94 84.05 3,100,679 -0.58(-0.68%)
Sep 20, 2017 83.49 84.68 83.39 84.62 4,113,277 +1.47(+1.77%)
Sep 19, 2017 83.77 83.77 82.76 83.15 2,277,600 -0.34(-0.40%)
Sep 18, 2017 83.33 84.16 83.14 83.49 3,003,539 +0.37(+0.44%)
Sep 15, 2017 82.78 83.37 82.27 83.12 2,616,436 +0.50(+0.61%)
Sep 14, 2017 82.81 83.33 82.14 82.62 3,004,673 -0.34(-0.41%)
Sep 13, 2017 82.93 83.39 82.71 82.96 1,438,267 +0.01(+0.01%)
Sep 12, 2017 83.11 83.32 82.28 82.95 2,752,327 -0.36(-0.43%)
Sep 11, 2017 83.99 83.99 82.68 83.30 2,494,510 +0.06(+0.07%)
Sep 08, 2017 83.65 84.07 83.06 83.24 2,477,731 -0.53(-0.63%)
Sep 07, 2017 83.72 83.97 82.78 83.77 2,480,621 +0.13(+0.15%)
Sep 06, 2017 83.97 84.20 82.70 83.64 3,658,144 +0.24(+0.29%)
Sep 05, 2017 84.10 84.17 82.21 83.40 3,421,250 -0.64(-0.76%)
Sep 01, 2017 83.50 84.32 82.74 84.04 4,975,562 +0.78(+0.94%)
Aug 31, 2017 81.41 83.63 81.25 83.25 7,187,659 +2.25(+2.78%)
Aug 30, 2017 80.18 81.54 79.89 81.00 3,642,354 +0.96(+1.20%)
Aug 29, 2017 78.73 80.46 78.55 80.04 3,056,850 +0.36(+0.45%)
Aug 28, 2017 78.56 79.75 78.48 79.68 5,858,502 +2.40(+3.11%)
Aug 25, 2017 78.40 78.43 77.04 77.28 2,416,186 -0.73(-0.94%)
Aug 24, 2017 76.72 78.21 76.30 78.01 5,537,617 +1.57(+2.05%)
Aug 23, 2017 76.15 77.18 75.91 76.44 2,163,997 -0.20(-0.26%)
Aug 22, 2017 75.18 76.79 75.17 76.64 2,609,412 +1.79(+2.39%)
Aug 21, 2017 74.40 75.00 73.93 74.85 2,200,589 +0.42(+0.56%)
Aug 18, 2017 74.28 75.06 73.86 74.44 4,804,578 -0.08(-0.11%)
Aug 17, 2017 75.78 76.44 74.44 74.51 4,807,807 -1.45(-1.91%)
Aug 16, 2017 76.15 76.73 75.80 75.96 2,445,501 +0.02(+0.03%)
Aug 15, 2017 76.22 76.37 75.56 75.94 2,257,124 +0.03(+0.04%)
Aug 14, 2017 75.66 76.32 75.52 75.91 2,950,404 +0.67(+0.88%)
Aug 11, 2017 74.03 75.30 73.84 75.25 5,454,706 +1.29(+1.75%)
Aug 10, 2017 76.18 76.27 73.74 73.96 5,886,793 -2.77(-3.61%)
Aug 09, 2017 76.55 77.69 76.45 76.73 2,710,976 -0.41(-0.53%)
Aug 08, 2017 78.01 78.52 76.83 77.14 2,202,643 -0.87(-1.12%)
Aug 07, 2017 77.71 78.06 77.14 78.01 3,666,086 +0.32(+0.41%)
Aug 04, 2017 76.62 77.72 76.30 77.69 2,728,264 +1.39(+1.82%)
Aug 03, 2017 76.65 76.85 75.78 76.30 2,958,178 -0.35(-0.45%)
Aug 02, 2017 76.58 77.14 75.18 76.65 4,502,485 +0.09(+0.12%)
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.