Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 77.84 78.14 75.88 76.56 5,365,254 -1.07(-1.38%)
Jul 31, 2017 79.09 79.26 77.54 77.63 2,624,915 -1.56(-1.97%)
Jul 28, 2017 77.73 79.39 77.61 79.19 2,557,686 +0.99(+1.27%)
Jul 27, 2017 80.84 80.85 77.53 78.20 5,400,856 -2.04(-2.54%)
Jul 26, 2017 80.21 80.80 80.00 80.23 3,034,722 +0.18(+0.22%)
Jul 25, 2017 81.77 81.81 79.60 80.06 6,415,296 -1.13(-1.39%)
Jul 24, 2017 80.21 81.23 79.73 81.19 3,341,848 +0.97(+1.21%)
Jul 21, 2017 79.56 80.52 79.45 80.22 3,252,555 +0.63(+0.79%)
Jul 20, 2017 78.91 80.32 78.77 79.59 7,097,668 +1.02(+1.30%)
Jul 19, 2017 78.76 79.41 78.14 78.57 2,905,739 +0.88(+1.14%)
Jul 18, 2017 77.78 78.02 77.15 77.68 2,133,783 -0.09(-0.11%)
Jul 17, 2017 78.61 79.21 77.72 77.77 2,930,963 -0.75(-0.96%)
Jul 14, 2017 78.66 79.27 78.32 78.53 3,221,076 -0.11(-0.14%)
Jul 13, 2017 78.28 79.22 76.63 78.64 9,045,673 +0.60(+0.76%)
Jul 12, 2017 77.97 78.20 77.33 78.04 5,382,482 +0.73(+0.95%)
Jul 11, 2017 76.86 77.64 76.66 77.31 2,583,820 +0.74(+0.97%)
Jul 10, 2017 77.71 77.89 76.34 76.56 2,651,355 -1.16(-1.50%)
Jul 07, 2017 77.92 78.12 77.33 77.72 2,276,218 +0.30(+0.38%)
Jul 06, 2017 78.73 77.02 77.42 4,226,968 -1.43(-1.81%)
Jul 05, 2017 77.42 79.07 77.26 78.85 6,670,235 +1.48(+1.91%)
Jul 03, 2017 76.87 77.78 76.62 77.37 2,121,199 +0.73(+0.95%)
Jun 30, 2017 77.55 77.56 76.34 76.65 3,750,403 -1.03(-1.33%)
Jun 29, 2017 78.76 78.82 76.77 77.68 5,009,971 -1.01(-1.29%)
Jun 28, 2017 77.45 78.98 76.44 78.70 7,045,380 +1.96(+2.55%)
Jun 27, 2017 79.30 79.66 76.67 76.74 5,637,022 -2.81(-3.53%)
Jun 26, 2017 80.18 80.33 78.64 79.55 4,390,928 -0.21(-0.26%)
Jun 23, 2017 78.32 79.93 77.57 79.76 7,182,335 +1.10(+1.40%)
Jun 22, 2017 78.62 79.70 77.69 78.66 9,729,493 +0.69(+0.88%)
Jun 21, 2017 75.35 78.01 74.97 77.97 9,034,261 +3.51(+4.71%)
Jun 20, 2017 73.82 76.05 73.58 74.46 7,450,299 +0.81(+1.11%)
Jun 19, 2017 71.80 74.04 71.77 73.65 4,520,227 +2.54(+3.58%)
Jun 16, 2017 70.80 71.18 70.22 71.11 2,655,921 +0.16(+0.22%)
Jun 15, 2017 71.41 71.82 70.29 70.95 5,338,374 -0.98(-1.36%)
Jun 14, 2017 71.49 72.47 71.25 71.93 4,720,862 +0.47(+0.65%)
Jun 13, 2017 70.89 71.47 70.49 71.46 2,922,327 +0.80(+1.14%)
Jun 12, 2017 70.60 70.95 69.29 70.66 3,884,889 -0.09(-0.13%)
Jun 09, 2017 71.00 72.14 70.12 70.75 4,972,870 -0.27(-0.38%)
Jun 08, 2017 70.30 71.14 70.15 71.02 2,430,261 +0.78(+1.12%)
Jun 07, 2017 70.25 70.63 69.74 70.24 2,551,578 +0.17(+0.24%)
Jun 06, 2017 70.01 70.84 69.66 70.07 3,008,817 +0.00(+0.00%)
Jun 05, 2017 71.06 71.15 69.46 70.07 4,277,904 -0.44(-0.62%)
Jun 02, 2017 69.25 70.70 69.04 70.50 4,449,020 +1.51(+2.18%)
Jun 01, 2017 67.39 69.25 67.35 69.00 5,056,583 +1.85(+2.76%)
May 31, 2017 67.25 67.41 66.10 67.14 4,977,396 +0.25(+0.37%)
May 30, 2017 68.01 68.23 66.68 66.89 4,666,177 -1.25(-1.83%)
May 26, 2017 68.95 69.24 67.97 68.14 3,645,052 -1.03(-1.49%)
May 25, 2017 69.97 69.97 68.99 69.17 7,226,114 -0.34(-0.48%)
May 24, 2017 69.04 69.90 68.41 69.51 5,910,707 +0.45(+0.65%)
May 23, 2017 69.16 69.32 68.49 69.07 2,608,922 +0.04(+0.06%)
May 22, 2017 68.83 69.44 68.20 69.03 3,115,638 +0.47(+0.68%)
May 19, 2017 69.65 70.19 68.36 68.56 4,209,916 -0.85(-1.23%)
May 18, 2017 67.98 69.68 67.86 69.41 3,636,420 +1.42(+2.09%)
May 17, 2017 69.20 69.33 67.88 67.99 4,732,466 -2.09(-2.99%)
May 16, 2017 69.74 70.19 69.40 70.09 2,285,009 +0.45(+0.64%)
May 15, 2017 69.75 70.08 69.42 69.64 2,382,749 +0.20(+0.29%)
May 12, 2017 68.45 69.67 68.19 69.44 2,903,497 +0.93(+1.36%)
May 11, 2017 68.44 68.84 67.61 68.51 3,645,790 -0.10(-0.14%)
May 10, 2017 68.60 68.88 67.84 68.61 2,770,314 -0.16(-0.23%)
May 09, 2017 67.88 68.88 67.73 68.77 6,236,088 +1.09(+1.61%)
May 08, 2017 69.21 69.37 67.44 67.68 5,038,446 -1.88(-2.71%)
May 05, 2017 70.06 70.06 68.82 69.56 2,606,905 -0.57(-0.81%)
May 04, 2017 70.15 70.42 69.42 70.13 2,487,704 +0.24(+0.34%)
May 03, 2017 70.10 70.36 69.48 69.89 2,386,078 -0.42(-0.59%)
May 02, 2017 71.69 71.76 69.76 70.30 3,227,314 -1.22(-1.71%)
May 01, 2017 71.05 71.59 70.87 71.52 2,157,365 +0.68(+0.97%)
Apr 28, 2017 70.67 71.13 70.24 70.84 2,949,565 +0.25(+0.35%)
Apr 27, 2017 70.27 71.04 69.93 70.59 3,043,537 +0.63(+0.91%)
Apr 26, 2017 70.17 70.38 69.70 69.96 5,089,158 -0.03(-0.04%)
Apr 25, 2017 69.16 70.44 69.00 69.99 6,628,405 +1.41(+2.05%)
Apr 24, 2017 68.12 68.78 67.82 68.58 2,966,856 +1.17(+1.74%)
Apr 21, 2017 67.98 68.17 67.12 67.41 3,768,197 -0.61(-0.90%)
Apr 20, 2017 67.76 68.23 67.37 68.02 4,140,617 +0.51(+0.75%)
Apr 19, 2017 67.49 68.33 67.15 67.52 3,445,370 +0.24(+0.35%)
Apr 18, 2017 68.05 68.10 66.89 67.28 2,916,632 -0.95(-1.40%)
Apr 17, 2017 67.92 68.42 67.45 68.23 2,671,609 +0.34(+0.50%)
Apr 13, 2017 66.78 68.31 66.72 67.89 3,083,695 +1.02(+1.53%)
Apr 12, 2017 66.78 67.36 66.56 66.87 3,037,591 +0.32(+0.48%)
Apr 11, 2017 66.60 67.03 65.71 66.56 4,072,931 -0.19(-0.28%)
Apr 10, 2017 66.89 67.68 66.66 66.74 2,643,243 -0.01(-0.01%)
Apr 07, 2017 66.10 66.87 65.84 66.75 3,621,470 +0.48(+0.72%)
Apr 06, 2017 66.52 66.64 65.45 66.28 4,854,100 -0.09(-0.13%)
Apr 05, 2017 68.01 68.44 66.01 66.37 7,968,883 -1.40(-2.06%)
Apr 04, 2017 67.64 68.37 67.47 67.77 2,125,416 +0.03(+0.04%)
Apr 03, 2017 68.91 69.41 67.72 67.74 5,610,264 -1.02(-1.49%)
Mar 31, 2017 68.68 69.06 68.23 68.76 3,139,416 +0.09(+0.13%)
Mar 30, 2017 69.15 69.24 68.06 68.67 4,122,926 -0.48(-0.69%)
Mar 29, 2017 69.00 69.93 68.84 69.14 3,857,560 +0.42(+0.61%)
Mar 28, 2017 69.20 69.81 68.39 68.73 3,519,072 -0.44(-0.63%)
Mar 27, 2017 67.40 69.41 67.17 69.16 3,913,732 +1.02(+1.50%)
Mar 24, 2017 67.82 68.47 67.53 68.14 2,680,809 +0.56(+0.82%)
Mar 23, 2017 67.89 68.62 67.36 67.59 6,041,462 -0.26(-0.38%)
Mar 22, 2017 67.18 68.11 66.84 67.85 6,837,546 +0.65(+0.97%)
Mar 21, 2017 70.85 70.93 67.05 67.19 10,354,068 -3.44(-4.88%)
Mar 20, 2017 70.24 70.76 69.88 70.64 3,463,161 +0.21(+0.30%)
Mar 17, 2017 70.25 70.99 69.96 70.42 5,364,025 -0.42(-0.59%)
Mar 16, 2017 71.61 71.72 70.57 70.84 3,853,535 -0.85(-1.19%)
Mar 15, 2017 70.33 71.95 70.20 71.69 3,808,315 +1.47(+2.09%)
Mar 14, 2017 70.72 70.79 69.84 70.23 3,317,535 -0.78(-1.10%)
Mar 13, 2017 70.92 71.14 70.15 71.01 3,156,147 +0.13(+0.18%)
Mar 10, 2017 70.97 70.97 69.63 70.88 4,210,725 +0.54(+0.76%)
Mar 09, 2017 70.18 70.94 69.51 70.34 4,183,194 +0.35(+0.50%)
Mar 08, 2017 69.26 70.90 69.10 70.00 4,466,470 +1.01(+1.47%)
Mar 07, 2017 69.20 69.88 68.59 68.99 3,920,785 -1.13(-1.61%)
Mar 06, 2017 70.40 70.52 69.48 70.12 2,499,307 -0.61(-0.87%)
Mar 03, 2017 70.01 70.86 69.95 70.73 3,614,512 +0.74(+1.06%)
Mar 02, 2017 70.53 71.80 69.89 69.99 5,871,709 -0.86(-1.22%)
Mar 01, 2017 70.58 71.19 69.73 70.85 6,908,782 +1.25(+1.79%)
Feb 28, 2017 69.65 70.72 68.90 69.60 8,644,922 -0.27(-0.38%)
Feb 27, 2017 66.69 70.00 66.55 69.87 7,815,015 +3.21(+4.82%)
Feb 24, 2017 65.85 66.84 65.72 66.66 4,876,901 +0.10(+0.15%)
Feb 23, 2017 67.37 67.37 65.69 66.56 3,925,568 -0.64(-0.96%)
Feb 22, 2017 68.01 68.51 67.12 67.20 2,575,555 -1.21(-1.77%)
Feb 21, 2017 69.19 69.31 68.23 68.41 3,585,705 -0.44(-0.63%)
Feb 17, 2017 68.85 68.85 68.85 0 +0.75(+1.11%)
Feb 16, 2017 68.57 69.24 67.21 68.09 5,608,242 -0.42(-0.61%)
Feb 15, 2017 67.32 68.61 67.14 68.51 4,667,090 +1.11(+1.65%)
Feb 14, 2017 66.32 67.49 66.06 67.40 5,392,803 +1.00(+1.51%)
Feb 13, 2017 66.56 66.92 66.15 66.40 3,375,647 +0.23(+0.34%)
Feb 10, 2017 66.61 66.80 66.04 66.17 3,040,496 -0.32(-0.48%)
Feb 09, 2017 65.32 66.61 65.28 66.49 5,218,131 +1.17(+1.79%)
Feb 08, 2017 64.33 65.58 64.00 65.32 5,238,651 +0.57(+0.87%)
Feb 07, 2017 65.42 65.56 64.41 64.75 4,407,999 -0.55(-0.84%)
Feb 06, 2017 65.30 65.56 64.77 65.30 2,216,317 -0.11(-0.17%)
Feb 03, 2017 64.92 65.45 64.15 65.41 5,984,873 +0.86(+1.34%)
Feb 02, 2017 64.18 64.76 63.74 64.55 4,486,718 +0.15(+0.23%)
Feb 01, 2017 64.61 64.70 63.78 64.40 5,195,129 +0.06(+0.09%)
Jan 31, 2017 61.25 64.43 60.91 64.34 11,691,164 +2.56(+4.14%)
Jan 30, 2017 62.37 62.50 61.14 61.78 4,110,311 -1.09(-1.73%)
Jan 27, 2017 62.18 62.91 62.02 62.87 2,841,623 +0.78(+1.26%)
Jan 26, 2017 62.35 62.97 61.69 62.09 4,345,395 -0.15(-0.24%)
Jan 25, 2017 62.38 62.63 61.73 62.24 3,908,745 +0.34(+0.54%)
Jan 24, 2017 61.92 62.15 60.61 61.90 4,907,779 +0.08(+0.13%)
Jan 23, 2017 62.53 62.88 61.43 61.82 4,012,138 -0.78(-1.25%)
Jan 20, 2017 63.15 63.45 62.43 62.60 4,264,975 -0.47(-0.74%)
Jan 19, 2017 63.57 63.77 62.73 63.07 2,350,808 -0.61(-0.97%)
Jan 18, 2017 63.12 63.76 62.88 63.68 3,766,577 +0.80(+1.28%)
Jan 17, 2017 63.92 63.93 62.61 62.88 5,860,390 -1.56(-2.42%)
Jan 13, 2017 64.44 64.44 64.44 0 +0.52(+0.81%)
Jan 12, 2017 62.10 64.33 61.96 63.92 6,562,559 +0.98(+1.56%)
Jan 11, 2017 64.92 65.38 62.23 62.94 15,837,699 -2.24(-3.44%)
Jan 10, 2017 65.24 65.30 63.41 65.18 7,218,203 +0.39(+0.60%)
Jan 09, 2017 64.56 65.11 63.55 64.79 8,836,015 +1.99(+3.17%)
Jan 06, 2017 62.15 63.33 62.15 62.80 7,541,844 +0.87(+1.41%)
Jan 05, 2017 62.01 62.42 61.12 61.93 4,487,234 +0.13(+0.21%)
Jan 04, 2017 59.14 61.97 59.13 61.80 10,391,623 +2.73(+4.61%)
Jan 03, 2017 59.41 59.82 58.15 59.07 7,146,466 +0.40(+0.68%)
Dec 30, 2016 58.68 58.68 58.68 0 -0.47(-0.79%)
Dec 29, 2016 59.66 59.96 58.83 59.14 3,805,983 -0.47(-0.78%)
Dec 28, 2016 60.51 60.60 59.51 59.61 3,760,687 -0.81(-1.35%)
Dec 27, 2016 61.21 61.81 60.39 60.42 3,846,316 -0.58(-0.94%)
Dec 23, 2016 61.00 61.00 61.00 0 +2.04(+3.46%)
Dec 22, 2016 60.11 60.12 58.54 58.95 4,909,523 -0.98(-1.64%)
Dec 21, 2016 61.15 61.34 59.91 59.94 3,376,363 -1.26(-2.06%)
Dec 20, 2016 60.93 61.43 60.75 61.19 2,863,823 +0.71(+1.18%)
Dec 19, 2016 61.29 62.11 60.37 60.48 5,254,681 -0.93(-1.52%)
Dec 16, 2016 61.35 62.16 61.15 61.41 5,445,767 +0.03(+0.05%)
Dec 15, 2016 60.69 61.40 60.21 61.38 4,704,276 +1.03(+1.71%)
Dec 14, 2016 60.14 60.90 59.59 60.35 6,405,403 -0.01(-0.02%)
Dec 13, 2016 60.73 61.07 60.25 60.36 3,872,629 -0.07(-0.11%)
Dec 12, 2016 60.62 60.86 59.90 60.43 5,128,182 -0.91(-1.49%)
Dec 09, 2016 62.19 63.20 61.28 61.35 6,332,349 -0.20(-0.32%)
Dec 08, 2016 60.83 61.63 59.87 61.54 7,889,005 +0.31(+0.50%)
Dec 07, 2016 62.29 62.81 60.12 61.24 13,286,082 -2.57(-4.02%)
Dec 06, 2016 62.87 63.86 62.12 63.80 4,677,336 +1.16(+1.85%)
Dec 05, 2016 61.89 63.17 61.38 62.64 6,720,819 +1.39(+2.26%)
Dec 02, 2016 60.56 62.11 60.06 61.26 9,067,267 +0.66(+1.10%)
Dec 01, 2016 62.53 62.78 60.51 60.59 7,451,766 -1.52(-2.44%)
Nov 30, 2016 64.30 64.36 62.08 62.11 4,837,891 -1.88(-2.94%)
Nov 29, 2016 63.73 64.69 63.11 63.99 4,054,617 +0.22(+0.34%)
Nov 28, 2016 65.45 65.61 63.66 63.77 7,380,715 -2.03(-3.09%)
Nov 25, 2016 65.42 65.88 64.37 65.80 2,886,437 +0.65(+1.00%)
Nov 23, 2016 65.15 65.15 65.15 0 +1.10(+1.72%)
Nov 22, 2016 65.99 66.04 63.73 64.05 7,506,308 -1.71(-2.61%)
Nov 21, 2016 65.47 65.86 64.96 65.77 3,436,430 +0.38(+0.58%)
Nov 18, 2016 66.10 66.45 64.78 65.39 5,172,037 -0.50(-0.75%)
Nov 17, 2016 65.09 65.45 64.31 65.88 7,807,803 +0.96(+1.48%)
Nov 16, 2016 66.54 67.18 64.81 64.92 7,201,362 -2.18(-3.25%)
Nov 15, 2016 67.05 67.32 65.90 67.10 6,904,190 -0.42(-0.62%)
Nov 14, 2016 65.90 67.55 64.79 67.52 11,659,742 +1.90(+2.90%)
Nov 11, 2016 64.46 65.85 63.95 65.62 9,956,473 +0.42(+0.64%)
Nov 10, 2016 65.09 66.31 63.39 65.20 15,421,466 +1.99(+3.15%)
Nov 09, 2016 61.79 63.94 60.73 63.21 28,694,896 +5.94(+10.37%)
Nov 08, 2016 56.29 58.04 56.10 57.27 7,316,904 +0.45(+0.78%)
Nov 07, 2016 55.79 57.02 55.35 56.83 8,289,315 +2.45(+4.50%)
Nov 04, 2016 52.98 54.81 52.97 54.38 9,256,638 +1.55(+2.93%)
Nov 03, 2016 55.12 55.46 52.67 52.83 13,506,286 -2.09(-3.81%)
Nov 02, 2016 56.04 56.12 54.92 54.92 5,868,249 -1.41(-2.50%)
Nov 01, 2016 55.73 56.45 54.91 56.33 6,662,883 +0.68(+1.23%)
Oct 31, 2016 56.40 56.54 55.55 55.65 5,448,661 -0.68(-1.21%)
Oct 28, 2016 56.33 57.21 55.30 56.33 10,382,401 -0.29(-0.51%)
Oct 27, 2016 58.10 58.46 56.56 56.62 6,302,886 -0.85(-1.48%)
Oct 26, 2016 58.13 58.61 57.09 57.47 6,450,116 -0.67(-1.16%)
Oct 25, 2016 58.58 59.03 57.89 58.14 4,535,906 -0.48(-0.81%)
Oct 24, 2016 59.54 59.64 58.55 58.62 4,086,607 -0.57(-0.97%)
Oct 21, 2016 59.21 59.95 58.78 59.19 4,509,281 -0.16(-0.27%)
Oct 20, 2016 58.21 59.59 58.16 59.35 5,980,016 +1.06(+1.82%)
Oct 19, 2016 59.43 59.60 58.23 58.29 6,177,830 -1.06(-1.79%)
Oct 18, 2016 59.45 59.99 59.14 59.35 4,232,354 +0.81(+1.39%)
Oct 17, 2016 59.09 59.30 57.88 58.54 7,753,798 -0.49(-0.82%)
Oct 14, 2016 61.39 61.57 58.94 59.03 7,692,669 -1.76(-2.90%)
Oct 13, 2016 60.01 61.41 59.96 60.79 7,016,802 +0.07(+0.11%)
Oct 12, 2016 62.79 63.19 60.65 60.72 7,693,907 -2.15(-3.42%)
Oct 11, 2016 64.29 64.98 62.29 62.87 6,351,062 -2.06(-3.17%)
Oct 10, 2016 64.32 65.19 64.22 64.93 5,689,827 +1.36(+2.14%)
Oct 07, 2016 64.07 64.31 62.89 63.58 5,360,768 -0.51(-0.79%)
Oct 06, 2016 65.11 65.31 63.90 64.08 6,233,252 -2.04(-3.09%)
Oct 05, 2016 65.31 66.70 65.12 66.12 5,015,403 +1.05(+1.61%)
Oct 04, 2016 65.57 66.15 64.74 65.07 4,417,418 -0.52(-0.79%)
Oct 03, 2016 65.22 65.60 64.49 65.59 4,510,763 -0.11(-0.17%)
Sep 30, 2016 65.08 66.03 64.13 65.70 5,718,480 +0.76(+1.18%)
Sep 29, 2016 66.94 67.19 64.67 64.93 8,297,999 -2.26(-3.36%)
Sep 28, 2016 68.36 68.46 66.52 67.19 6,384,949 -0.94(-1.38%)
Sep 27, 2016 67.14 68.32 66.97 68.13 5,044,128 +0.97(+1.45%)
Sep 26, 2016 67.20 67.58 66.89 67.16 4,095,233 -0.37(-0.54%)
Sep 23, 2016 68.00 68.59 67.50 67.53 4,704,850 -0.68(-1.00%)
Sep 22, 2016 68.25 68.41 67.21 68.21 4,989,836 +0.55(+0.81%)
Sep 21, 2016 67.32 67.90 65.60 67.67 10,807,342 +0.76(+1.14%)
Sep 20, 2016 66.05 67.28 66.05 66.90 6,794,556 +1.61(+2.46%)
Sep 19, 2016 64.78 66.88 63.95 65.30 8,028,477 +1.17(+1.82%)
Sep 16, 2016 63.67 64.26 63.14 64.13 5,245,041 -0.19(-0.29%)
Sep 15, 2016 63.58 64.49 62.80 64.32 5,512,264 +1.02(+1.61%)
Sep 14, 2016 62.30 63.93 62.06 63.30 5,135,921 +1.52(+2.45%)
Sep 13, 2016 62.16 62.43 60.86 61.78 4,387,017 -1.08(-1.72%)
Sep 12, 2016 60.28 62.86 60.24 62.86 5,083,992 +2.19(+3.61%)
Sep 09, 2016 61.86 62.61 60.62 60.67 6,070,405 -2.27(-3.60%)
Sep 08, 2016 62.22 63.10 61.56 62.94 3,377,733 +0.82(+1.32%)
Sep 07, 2016 61.25 62.42 61.25 62.12 5,142,157 +0.97(+1.59%)
Sep 06, 2016 60.17 61.43 60.11 61.15 3,502,403 +1.57(+2.63%)
Sep 02, 2016 59.85 59.58 59.58 59.58 3,569,685 -0.19(-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.