Skip to main content

S&P Biotech SPDR (NY: XBI )

101.03 +0.08 (+0.08%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 135.74 138.30 134.81 138.29 5,596,718 +3.08(+2.28%)
Jun 30, 2021 135.28 137.04 133.31 135.21 5,375,174 -0.34(-0.25%)
Jun 29, 2021 137.71 138.26 135.35 135.54 5,212,379 -2.11(-1.53%)
Jun 28, 2021 140.48 141.30 137.32 137.65 6,034,320 -0.83(-0.60%)
Jun 25, 2021 137.49 138.57 136.31 138.48 8,489,902 +1.39(+1.01%)
Jun 24, 2021 135.01 137.23 134.93 137.09 5,975,565 +2.98(+2.22%)
Jun 23, 2021 133.09 134.87 132.39 134.12 4,147,079 +0.63(+0.47%)
Jun 22, 2021 134.44 134.69 131.70 133.49 4,487,901 -1.11(-0.82%)
Jun 21, 2021 133.74 135.09 132.00 134.60 5,119,150 +1.21(+0.91%)
Jun 18, 2021 132.73 133.94 131.55 133.39 5,845,568 -0.80(-0.60%)
Jun 17, 2021 132.83 135.15 132.15 134.19 4,061,191 +0.79(+0.59%)
Jun 16, 2021 132.90 134.29 130.27 133.40 7,173,466 +0.16(+0.12%)
Jun 15, 2021 136.58 136.58 132.41 133.24 4,385,877 -3.25(-2.38%)
Jun 14, 2021 135.90 137.52 135.69 136.48 3,750,195 +0.85(+0.63%)
Jun 11, 2021 136.16 136.25 134.15 135.63 4,144,948 -0.26(-0.19%)
Jun 10, 2021 134.36 136.24 133.16 135.89 5,084,485 +1.38(+1.02%)
Jun 09, 2021 133.81 136.01 133.49 134.52 7,138,345 +1.25(+0.94%)
Jun 08, 2021 133.49 134.53 129.63 133.27 7,551,251 +0.85(+0.64%)
Jun 07, 2021 127.08 133.77 126.70 132.42 15,622,520 +5.84(+4.62%)
Jun 04, 2021 126.93 127.97 126.24 126.58 4,310,924 +0.00(+0.00%)
Jun 03, 2021 126.57 127.30 124.90 126.58 4,892,824 -0.48(-0.38%)
Jun 02, 2021 127.04 127.77 125.31 127.06 5,234,004 +0.79(+0.62%)
Jun 01, 2021 128.53 128.53 125.78 126.27 5,185,359 -1.65(-1.29%)
May 28, 2021 128.79 131.11 127.52 127.92 6,469,592 -0.49(-0.38%)
May 27, 2021 127.56 128.50 126.15 128.41 4,104,722 +1.63(+1.28%)
May 26, 2021 124.46 126.92 124.20 126.78 4,470,884 +2.70(+2.17%)
May 25, 2021 126.08 126.91 124.00 124.08 5,410,787 -1.58(-1.26%)
May 24, 2021 127.36 127.80 124.91 125.66 4,984,698 -0.83(-0.65%)
May 21, 2021 128.56 128.86 126.45 126.49 5,254,536 -0.90(-0.71%)
May 20, 2021 125.59 128.29 124.46 127.39 4,925,618 +2.62(+2.10%)
May 19, 2021 124.82 126.44 123.65 124.77 6,256,225 -2.23(-1.75%)
May 18, 2021 127.09 130.13 126.25 127.00 6,311,299 +0.55(+0.43%)
May 17, 2021 126.27 127.71 125.05 126.45 7,847,155 -0.29(-0.23%)
May 14, 2021 123.22 128.69 122.66 126.74 8,273,806 +4.43(+3.63%)
May 13, 2021 125.19 125.93 119.81 122.30 9,122,369 -1.64(-1.32%)
May 12, 2021 123.36 127.28 122.87 123.94 9,752,141 -0.98(-0.78%)
May 11, 2021 118.90 126.31 118.06 124.92 10,481,622 +2.01(+1.63%)
May 10, 2021 127.14 127.16 122.72 122.91 7,521,176 -4.64(-3.64%)
May 07, 2021 126.95 128.97 126.44 127.56 7,474,457 +2.05(+1.63%)
May 06, 2021 126.76 126.87 122.71 125.51 14,754,267 -1.93(-1.51%)
May 05, 2021 130.58 131.04 126.57 127.44 8,351,676 -2.19(-1.69%)
May 04, 2021 134.02 134.05 128.96 129.62 10,402,758 -5.17(-3.84%)
May 03, 2021 137.73 138.00 134.66 134.79 4,934,898 -1.63(-1.19%)
Apr 30, 2021 136.60 139.08 136.02 136.42 5,566,928 -1.44(-1.04%)
Apr 29, 2021 140.52 140.56 136.25 137.86 6,172,705 -1.63(-1.17%)
Apr 28, 2021 138.55 140.68 137.06 139.49 6,222,611 +0.34(+0.24%)
Apr 27, 2021 139.73 140.56 138.01 139.15 7,642,128 +0.39(+0.28%)
Apr 26, 2021 134.11 139.26 134.02 138.76 9,397,512 +4.65(+3.47%)
Apr 23, 2021 134.63 135.70 133.62 134.11 5,166,050 -0.24(-0.18%)
Apr 22, 2021 132.24 136.87 130.62 134.35 12,518,173 +1.77(+1.33%)
Apr 21, 2021 128.00 132.72 126.88 132.58 5,661,327 +4.47(+3.49%)
Apr 20, 2021 128.31 129.95 125.72 128.10 7,171,213 -0.43(-0.33%)
Apr 19, 2021 130.24 131.95 127.43 128.53 5,708,094 -2.83(-2.15%)
Apr 16, 2021 134.36 134.37 129.83 131.36 7,109,052 -1.93(-1.45%)
Apr 15, 2021 133.53 135.22 132.90 133.29 7,933,072 +1.16(+0.88%)
Apr 14, 2021 129.49 134.36 129.02 132.13 7,203,198 +3.41(+2.65%)
Apr 13, 2021 127.78 128.83 125.92 128.72 6,594,944 +1.86(+1.46%)
Apr 12, 2021 129.74 129.77 125.91 126.87 8,425,944 -2.58(-1.99%)
Apr 09, 2021 132.74 132.74 129.00 129.44 7,856,930 -2.94(-2.22%)
Apr 08, 2021 132.65 134.32 131.51 132.38 6,443,593 +0.82(+0.62%)
Apr 07, 2021 135.06 135.22 131.28 131.56 4,232,482 -3.25(-2.41%)
Apr 06, 2021 138.22 138.90 134.47 134.81 4,220,252 -3.62(-2.62%)
Apr 05, 2021 138.70 139.16 136.71 138.43 5,058,153 +1.60(+1.17%)
Apr 01, 2021 137.16 139.61 135.76 136.83 7,008,307 +1.38(+1.02%)
Mar 31, 2021 131.36 136.31 130.99 135.45 10,268,600 +5.53(+4.26%)
Mar 30, 2021 128.31 131.64 126.08 129.92 7,365,063 +0.75(+0.58%)
Mar 29, 2021 132.44 132.88 128.77 129.17 7,749,233 -3.69(-2.78%)
Mar 26, 2021 135.19 135.65 129.44 132.87 10,130,910 -2.15(-1.59%)
Mar 25, 2021 129.38 135.21 128.49 135.01 12,243,405 +3.78(+2.88%)
Mar 24, 2021 139.93 139.93 131.04 131.23 11,082,116 -7.11(-5.14%)
Mar 23, 2021 145.58 145.77 137.51 138.34 9,527,209 -8.57(-5.83%)
Mar 22, 2021 145.49 148.18 144.84 146.91 6,182,946 +2.09(+1.44%)
Mar 19, 2021 140.82 144.96 140.76 144.82 10,808,964 +4.57(+3.26%)
Mar 18, 2021 145.03 146.46 139.94 140.25 7,492,892 -7.03(-4.77%)
Mar 17, 2021 143.51 148.25 142.21 147.28 6,614,438 +1.64(+1.12%)
Mar 16, 2021 148.50 148.98 142.98 145.64 5,404,038 -2.33(-1.57%)
Mar 15, 2021 146.64 148.26 145.33 147.97 3,343,768 +1.71(+1.17%)
Mar 12, 2021 145.66 146.44 143.28 146.26 4,352,475 -0.44(-0.30%)
Mar 11, 2021 144.24 146.97 143.56 146.70 7,868,151 +5.46(+3.87%)
Mar 10, 2021 143.56 145.99 140.42 141.24 6,411,566 +0.28(+0.20%)
Mar 09, 2021 136.98 142.63 136.94 140.96 8,832,504 +6.26(+4.65%)
Mar 08, 2021 139.56 141.43 134.08 134.70 8,514,708 -3.83(-2.77%)
Mar 05, 2021 137.07 138.61 128.22 138.53 13,063,736 +3.34(+2.47%)
Mar 04, 2021 139.44 141.23 132.84 135.20 15,438,531 -4.50(-3.22%)
Mar 03, 2021 145.45 146.58 139.61 139.70 9,610,615 -6.90(-4.71%)
Mar 02, 2021 151.01 151.10 146.26 146.60 3,782,633 -4.74(-3.13%)
Mar 01, 2021 149.91 152.02 149.56 151.34 3,970,993 +3.59(+2.43%)
Feb 26, 2021 147.44 150.18 143.26 147.75 6,646,314 +1.12(+0.76%)
Feb 25, 2021 152.73 154.53 145.93 146.63 7,840,503 -6.21(-4.06%)
Feb 24, 2021 150.49 154.49 149.57 152.84 6,823,102 +2.27(+1.50%)
Feb 23, 2021 151.29 152.71 144.34 150.57 12,553,035 -3.45(-2.24%)
Feb 22, 2021 158.60 159.08 153.72 154.03 5,999,487 -4.77(-3.01%)
Feb 19, 2021 157.48 161.22 157.15 158.80 5,586,494 +2.53(+1.62%)
Feb 18, 2021 158.53 158.88 155.04 156.27 6,704,518 -4.17(-2.60%)
Feb 17, 2021 159.13 160.75 156.23 160.44 6,935,786 +0.56(+0.35%)
Feb 16, 2021 165.15 165.21 159.14 159.88 6,556,324 -4.15(-2.53%)
Feb 12, 2021 165.02 166.09 162.91 164.04 4,426,702 -1.51(-0.91%)
Feb 11, 2021 169.32 169.32 163.76 165.54 4,508,616 -2.18(-1.30%)
Feb 10, 2021 172.85 174.19 165.24 167.72 4,942,865 -3.84(-2.24%)
Feb 09, 2021 173.90 174.49 171.04 171.56 3,638,133 -2.13(-1.22%)
Feb 08, 2021 168.31 173.76 167.02 173.69 5,067,122 +7.20(+4.32%)
Feb 05, 2021 163.68 167.22 162.49 166.49 4,887,894 +4.00(+2.46%)
Feb 04, 2021 161.71 163.60 160.31 162.49 2,494,351 +1.70(+1.06%)
Feb 03, 2021 162.39 164.23 160.28 160.79 5,320,078 -2.17(-1.33%)
Feb 02, 2021 161.45 163.22 157.88 162.96 8,523,001 +3.61(+2.27%)
Feb 01, 2021 156.05 159.79 154.50 159.35 7,311,975 +6.73(+4.41%)
Jan 29, 2021 153.36 156.77 150.01 152.62 5,700,490 +1.24(+0.82%)
Jan 28, 2021 153.13 155.43 150.34 151.38 5,297,497 -0.66(-0.43%)
Jan 27, 2021 152.05 158.76 148.62 152.04 8,669,752 -2.08(-1.35%)
Jan 26, 2021 157.93 158.58 153.45 154.12 5,534,902 -2.75(-1.76%)
Jan 25, 2021 153.12 156.89 151.13 156.87 5,198,770 +4.57(+3.00%)
Jan 22, 2021 149.70 153.04 148.55 152.30 5,294,994 +1.78(+1.18%)
Jan 21, 2021 154.50 154.96 149.77 150.52 3,799,586 -3.34(-2.17%)
Jan 20, 2021 154.83 156.40 153.46 153.87 4,207,479 -0.09(-0.06%)
Jan 19, 2021 153.29 154.79 152.88 153.96 7,040,650 +2.49(+1.64%)
Jan 15, 2021 152.77 155.56 150.36 151.47 4,140,711 -1.70(-1.11%)
Jan 14, 2021 148.98 153.33 148.93 153.17 6,165,567 +4.85(+3.27%)
Jan 13, 2021 149.29 150.58 148.04 148.31 2,710,442 -0.78(-0.52%)
Jan 12, 2021 148.44 150.02 147.41 149.09 3,803,556 +1.29(+0.87%)
Jan 11, 2021 148.31 149.24 145.50 147.81 3,269,253 -1.48(-0.99%)
Jan 08, 2021 148.89 151.86 146.26 149.28 4,237,978 +0.33(+0.22%)
Jan 07, 2021 144.67 149.11 143.97 148.95 4,313,368 +5.88(+4.11%)
Jan 06, 2021 139.60 145.00 139.21 143.07 6,567,591 +2.87(+2.04%)
Jan 05, 2021 139.96 140.99 139.20 140.21 4,506,935 -0.50(-0.35%)
Jan 04, 2021 141.40 142.28 138.67 140.71 7,159,545 +0.17(+0.12%)
Dec 31, 2020 140.54 140.54 140.54 5,556,927 -3.29(-2.29%)
Dec 30, 2020 142.47 145.39 142.47 143.83 5,556,927 +1.91(+1.34%)
Dec 29, 2020 146.75 146.84 140.58 141.93 12,827,456 -4.28(-2.93%)
Dec 28, 2020 150.84 151.30 146.12 146.21 4,291,928 -3.54(-2.37%)
Dec 24, 2020 151.38 152.38 149.28 149.75 1,884,336 -1.13(-0.75%)
Dec 23, 2020 151.83 151.83 148.00 150.88 4,715,128 +0.01(+0.01%)
Dec 22, 2020 150.90 152.44 149.39 150.87 6,030,748 +1.28(+0.85%)
Dec 21, 2020 145.33 150.02 144.95 149.59 6,086,583 +2.47(+1.68%)
Dec 18, 2020 147.10 148.02 145.55 147.12 5,240,039 +0.90(+0.61%)
Dec 17, 2020 144.59 146.37 143.78 146.22 2,827,461 +2.12(+1.47%)
Dec 16, 2020 145.97 146.05 142.89 144.10 3,579,847 -1.79(-1.23%)
Dec 15, 2020 147.67 147.79 143.10 145.89 3,346,107 +0.27(+0.18%)
Dec 14, 2020 144.51 149.48 144.31 145.62 6,225,844 +3.77(+2.66%)
Dec 11, 2020 141.46 143.57 140.13 141.86 2,850,489 -0.08(-0.06%)
Dec 10, 2020 136.49 142.19 136.46 141.94 5,266,833 +5.06(+3.69%)
Dec 09, 2020 140.61 141.59 134.89 136.88 5,368,002 -2.83(-2.03%)
Dec 08, 2020 136.84 139.93 136.46 139.71 2,089,651 +2.64(+1.93%)
Dec 07, 2020 137.19 139.35 136.31 137.07 4,171,588 +1.27(+0.93%)
Dec 04, 2020 134.12 136.13 133.50 135.80 3,612,606 +2.47(+1.85%)
Dec 03, 2020 132.74 134.04 132.12 133.33 5,066,928 +0.90(+0.68%)
Dec 02, 2020 131.90 132.81 130.46 132.43 3,772,261 -0.12(-0.09%)
Dec 01, 2020 134.49 135.64 132.35 132.55 6,213,783 -0.26(-0.20%)
Nov 30, 2020 132.16 133.24 129.38 132.81 4,544,902 +1.73(+1.32%)
Nov 27, 2020 127.36 131.16 127.11 131.08 2,374,204 +4.63(+3.66%)
Nov 25, 2020 125.69 127.07 125.64 126.45 1,940,042 +0.76(+0.60%)
Nov 24, 2020 126.58 127.31 125.28 125.69 2,172,879 -0.43(-0.34%)
Nov 23, 2020 126.97 127.03 124.90 126.12 3,778,057 +0.45(+0.36%)
Nov 20, 2020 124.26 126.22 123.30 125.67 6,224,401 +0.97(+0.78%)
Nov 19, 2020 124.47 125.51 123.89 124.71 3,168,393 +0.73(+0.59%)
Nov 18, 2020 126.55 127.44 123.71 123.98 7,339,447 -2.39(-1.89%)
Nov 17, 2020 125.02 126.37 123.12 126.37 4,001,395 +1.10(+0.87%)
Nov 16, 2020 126.15 126.38 124.07 125.28 6,755,004 +0.60(+0.48%)
Nov 13, 2020 124.06 125.31 123.67 124.68 3,766,854 +1.31(+1.06%)
Nov 12, 2020 123.35 125.16 122.24 123.37 4,952,720 +0.07(+0.06%)
Nov 11, 2020 122.56 123.30 121.21 123.30 3,058,930 +1.69(+1.39%)
Nov 10, 2020 120.02 122.06 118.51 121.61 7,977,185 +1.59(+1.32%)
Nov 09, 2020 123.71 124.12 119.64 120.02 5,661,260 +0.50(+0.42%)
Nov 06, 2020 121.59 121.59 118.74 119.52 5,027,521 -2.96(-2.42%)
Nov 05, 2020 123.61 125.63 120.69 122.48 6,480,667 -0.11(-0.09%)
Nov 04, 2020 118.33 123.86 117.30 122.59 12,331,772 +7.11(+6.16%)
Nov 03, 2020 113.13 116.46 112.59 115.48 7,894,773 +3.05(+2.71%)
Nov 02, 2020 113.19 113.42 109.75 112.43 4,536,297 -0.01(-0.01%)
Oct 30, 2020 113.96 114.89 111.22 112.44 5,498,490 -2.43(-2.12%)
Oct 29, 2020 113.74 115.69 112.37 114.88 4,378,073 +1.01(+0.88%)
Oct 28, 2020 115.09 115.25 113.12 113.87 4,124,773 -3.22(-2.75%)
Oct 27, 2020 115.90 117.64 115.03 117.09 3,028,734 +1.38(+1.19%)
Oct 26, 2020 116.00 117.52 113.89 115.71 3,470,141 -1.58(-1.34%)
Oct 23, 2020 117.21 117.49 115.76 117.29 2,839,858 +0.59(+0.50%)
Oct 22, 2020 113.97 116.98 113.97 116.70 4,525,570 +3.08(+2.71%)
Oct 21, 2020 116.21 116.91 113.51 113.62 4,284,523 -2.76(-2.37%)
Oct 20, 2020 118.71 118.86 115.88 116.38 4,176,023 -1.56(-1.33%)
Oct 19, 2020 121.09 121.33 117.53 117.95 3,710,836 -2.32(-1.93%)
Oct 16, 2020 120.38 121.96 119.81 120.27 5,121,795 +0.45(+0.37%)
Oct 15, 2020 118.17 120.14 117.25 119.82 3,487,537 +0.23(+0.19%)
Oct 14, 2020 122.09 122.42 119.40 119.59 2,956,043 -2.25(-1.85%)
Oct 13, 2020 119.44 122.46 119.44 121.84 2,138,092 +1.65(+1.37%)
Oct 12, 2020 120.96 121.06 119.45 120.20 2,003,055 +0.30(+0.25%)
Oct 09, 2020 119.25 120.16 118.52 119.90 2,558,941 +1.10(+0.92%)
Oct 08, 2020 119.60 119.60 117.83 118.80 2,741,710 +0.58(+0.49%)
Oct 07, 2020 115.71 118.76 115.43 118.22 3,768,438 +3.67(+3.20%)
Oct 06, 2020 115.68 116.98 114.11 114.56 3,279,716 -0.92(-0.79%)
Oct 05, 2020 111.58 115.68 111.58 115.47 4,445,087 +5.43(+4.94%)
Oct 02, 2020 110.76 112.73 109.50 110.04 3,810,080 -2.46(-2.19%)
Oct 01, 2020 111.63 112.61 110.78 112.50 3,832,943 +1.40(+1.26%)
Sep 30, 2020 111.39 112.90 110.14 111.11 3,160,415 -0.26(-0.23%)
Sep 29, 2020 110.45 112.01 109.78 111.36 2,627,574 +0.75(+0.68%)
Sep 28, 2020 111.42 111.53 109.55 110.62 3,094,541 +0.13(+0.12%)
Sep 25, 2020 107.73 110.70 107.41 110.49 4,592,155 +2.73(+2.54%)
Sep 24, 2020 107.76 109.14 105.58 107.76 6,455,490 -1.08(-0.99%)
Sep 23, 2020 112.39 112.72 108.65 108.83 6,127,979 -3.56(-3.17%)
Sep 22, 2020 111.88 112.51 109.08 112.39 4,793,485 +0.69(+0.62%)
Sep 21, 2020 114.23 114.24 110.62 111.70 7,195,861 -4.11(-3.55%)
Sep 18, 2020 115.18 115.90 112.75 115.81 6,006,153 +1.25(+1.10%)
Sep 17, 2020 113.27 115.39 112.87 114.56 3,670,168 -0.18(-0.16%)
Sep 16, 2020 112.97 116.21 112.69 114.74 6,783,498 +2.46(+2.19%)
Sep 15, 2020 112.34 113.34 111.74 112.28 6,280,837 +1.05(+0.94%)
Sep 14, 2020 107.85 111.42 107.61 111.23 9,310,528 +7.17(+6.89%)
Sep 11, 2020 104.62 106.05 102.82 104.06 5,134,653 -0.07(-0.07%)
Sep 10, 2020 105.80 107.64 103.99 104.13 5,445,798 -1.65(-1.56%)
Sep 09, 2020 104.19 106.34 104.18 105.78 3,967,339 +2.29(+2.21%)
Sep 08, 2020 102.54 105.90 101.78 103.49 4,934,736 -1.41(-1.35%)
Sep 04, 2020 105.79 106.46 100.27 104.90 8,957,189 -1.21(-1.14%)
Sep 03, 2020 109.92 110.05 105.65 106.11 6,626,684 -4.12(-3.73%)
Sep 02, 2020 109.39 110.37 107.65 110.22 3,325,036 +1.07(+0.98%)
Sep 01, 2020 110.90 111.54 108.87 109.16 4,846,171 -2.24(-2.01%)
Aug 31, 2020 109.72 111.94 109.25 111.40 5,571,452 +3.01(+2.78%)
Aug 28, 2020 107.72 109.01 106.95 108.39 4,093,430 +0.92(+0.85%)
Aug 27, 2020 108.49 108.75 106.38 107.47 4,462,215 -0.88(-0.81%)
Aug 26, 2020 109.60 110.08 108.13 108.35 2,930,952 -1.36(-1.24%)
Aug 25, 2020 108.16 110.17 106.64 109.71 4,616,346 +1.31(+1.20%)
Aug 24, 2020 111.64 111.65 107.79 108.40 6,725,629 -2.65(-2.39%)
Aug 21, 2020 111.90 112.46 110.09 111.05 3,626,917 -1.39(-1.23%)
Aug 20, 2020 111.78 112.64 111.39 112.44 4,443,618 -0.02(-0.02%)
Aug 19, 2020 112.88 113.77 111.97 112.46 3,677,921 -0.19(-0.17%)
Aug 18, 2020 113.96 114.17 111.30 112.64 3,494,054 -1.00(-0.88%)
Aug 17, 2020 110.02 113.87 109.64 113.64 5,206,986 +3.85(+3.50%)
Aug 14, 2020 111.01 111.21 109.20 109.80 2,399,410 -1.04(-0.94%)
Aug 13, 2020 109.41 111.45 109.40 110.83 3,058,090 +1.50(+1.38%)
Aug 12, 2020 109.31 109.81 107.79 109.33 5,281,484 +0.43(+0.39%)
Aug 11, 2020 113.34 113.45 108.65 108.90 6,040,728 -4.59(-4.05%)
Aug 10, 2020 114.23 114.23 112.53 113.49 2,959,165 -0.01(-0.01%)
Aug 07, 2020 113.12 115.12 112.67 113.50 3,657,228 +0.11(+0.10%)
Aug 06, 2020 114.27 115.06 112.52 113.39 2,941,537 -0.58(-0.51%)
Aug 05, 2020 114.54 115.09 112.85 113.97 3,774,899 +0.82(+0.72%)
Aug 04, 2020 113.18 113.64 111.50 113.15 3,319,711 -0.35(-0.31%)
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.