Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 72.50 72.89 70.47 71.40 3,372,942 -0.33(-0.45%)
Nov 27, 2015 71.58 72.56 71.44 71.72 1,560,239 +0.17(+0.23%)
Nov 25, 2015 70.29 71.56 71.56 71.56 2,207,050 +1.43(+2.04%)
Nov 24, 2015 69.63 70.23 69.01 70.12 1,729,314 +0.28(+0.40%)
Nov 23, 2015 68.71 70.41 68.70 69.85 2,915,563 +1.13(+1.64%)
Nov 20, 2015 68.85 69.42 68.39 68.72 3,034,224 +0.17(+0.24%)
Nov 19, 2015 69.89 70.29 68.16 68.55 3,219,829 -1.25(-1.80%)
Nov 18, 2015 68.10 69.94 67.62 69.81 2,849,952 +2.00(+2.96%)
Nov 17, 2015 67.48 68.96 66.42 67.80 2,972,184 +0.49(+0.73%)
Nov 16, 2015 66.86 67.95 65.62 67.31 4,448,483 -0.12(-0.18%)
Nov 13, 2015 67.15 68.97 66.55 67.43 3,326,131 -0.05(-0.07%)
Nov 12, 2015 68.31 69.14 67.31 67.48 3,372,756 -1.48(-2.15%)
Nov 11, 2015 70.34 70.53 68.95 68.96 3,179,515 -1.24(-1.77%)
Nov 10, 2015 70.05 70.33 68.79 70.20 2,598,998 -0.25(-0.35%)
Nov 09, 2015 69.64 70.87 69.24 70.45 2,478,686 +0.62(+0.89%)
Nov 06, 2015 69.89 70.29 67.74 69.83 4,188,734 -0.04(-0.06%)
Nov 05, 2015 70.68 70.80 68.96 69.87 3,094,919 -1.27(-1.79%)
Nov 04, 2015 71.25 71.56 69.70 71.14 3,383,803 +0.41(+0.57%)
Nov 03, 2015 69.83 71.63 68.68 70.74 3,930,585 +0.63(+0.90%)
Nov 02, 2015 66.44 70.23 65.81 70.10 5,428,446 +4.30(+6.53%)
Oct 30, 2015 66.63 66.84 65.20 65.81 2,722,513 -0.67(-1.01%)
Oct 29, 2015 68.38 69.25 66.24 66.48 4,947,951 -1.73(-2.53%)
Oct 28, 2015 66.19 68.21 64.78 68.21 5,644,581 +1.71(+2.57%)
Oct 27, 2015 65.49 66.52 64.89 66.50 4,672,326 +1.42(+2.19%)
Oct 26, 2015 64.69 66.47 63.88 65.08 4,128,598 +0.22(+0.34%)
Oct 23, 2015 64.32 65.24 63.64 64.86 4,884,157 +1.46(+2.31%)
Oct 22, 2015 63.76 63.76 61.81 63.40 8,177,607 -0.14(-0.22%)
Oct 21, 2015 64.50 64.85 61.44 63.54 10,476,918 +0.02(+0.03%)
Oct 20, 2015 65.97 65.97 63.17 63.52 5,243,162 -2.22(-3.38%)
Oct 19, 2015 65.02 67.57 63.48 65.74 8,019,743 +0.50(+0.77%)
Oct 16, 2015 65.54 66.71 64.12 65.23 7,062,078 -0.26(-0.39%)
Oct 15, 2015 60.53 65.51 60.45 65.49 7,431,071 +4.43(+7.26%)
Oct 14, 2015 61.44 62.64 59.94 61.06 6,221,725 +0.65(+1.08%)
Oct 13, 2015 62.56 64.39 60.40 60.40 5,059,658 -2.79(-4.41%)
Oct 12, 2015 64.18 64.75 62.84 63.19 2,457,050 -0.77(-1.20%)
Oct 09, 2015 62.82 64.69 61.93 63.96 4,805,876 +1.10(+1.74%)
Oct 08, 2015 63.22 63.46 60.62 62.86 6,470,344 -0.64(-1.01%)
Oct 07, 2015 62.47 64.65 60.73 63.51 6,443,281 +1.07(+1.71%)
Oct 06, 2015 64.58 65.02 59.84 62.44 10,334,764 -2.75(-4.21%)
Oct 05, 2015 65.97 67.18 63.57 65.19 6,596,166 +0.51(+0.79%)
Oct 02, 2015 60.15 64.94 59.71 64.67 9,205,618 +3.01(+4.89%)
Oct 01, 2015 61.23 61.83 59.53 61.66 7,068,445 +0.18(+0.29%)
Sep 30, 2015 61.04 62.37 59.49 61.48 9,863,132 +2.20(+3.72%)
Sep 29, 2015 61.93 63.76 58.43 59.28 10,792,039 -2.60(-4.20%)
Sep 28, 2015 66.07 66.23 60.52 61.88 14,790,277 -4.79(-7.19%)
Sep 25, 2015 72.80 73.01 65.17 66.67 12,829,968 -4.90(-6.85%)
Sep 24, 2015 71.84 72.08 69.28 71.57 4,351,966 -0.89(-1.23%)
Sep 23, 2015 72.78 73.93 71.28 72.45 3,231,121 -0.08(-0.11%)
Sep 22, 2015 73.04 73.77 71.16 72.53 6,525,757 -1.70(-2.29%)
Sep 21, 2015 79.30 79.35 73.30 74.23 8,956,125 -4.23(-5.39%)
Sep 18, 2015 77.40 78.83 77.15 78.46 4,518,087 -0.27(-0.34%)
Sep 17, 2015 76.47 79.59 75.71 78.73 5,182,764 +2.46(+3.22%)
Sep 16, 2015 77.48 77.85 75.27 76.27 2,991,862 -0.74(-0.96%)
Sep 15, 2015 76.46 77.38 75.86 77.01 1,935,126 +0.76(+1.00%)
Sep 14, 2015 76.63 76.82 75.05 76.25 1,533,536 -0.25(-0.32%)
Sep 11, 2015 75.10 76.50 74.33 76.50 2,898,606 +1.26(+1.67%)
Sep 10, 2015 72.95 75.44 72.93 75.23 12,472,829 +1.95(+2.66%)
Sep 09, 2015 76.00 76.31 73.08 73.28 4,889,344 -1.99(-2.65%)
Sep 08, 2015 74.00 75.36 72.79 75.28 3,589,002 +3.33(+4.63%)
Sep 04, 2015 70.74 71.94 71.94 71.94 14,901,926 +0.17(+0.24%)
Sep 03, 2015 74.45 74.98 71.61 71.77 4,844,741 -2.19(-2.96%)
Sep 02, 2015 72.32 74.06 70.85 73.96 5,445,146 +3.05(+4.31%)
Sep 01, 2015 70.78 72.82 70.65 70.91 6,534,665 -2.16(-2.96%)
Aug 31, 2015 74.98 76.20 72.71 73.07 6,045,621 -2.29(-3.03%)
Aug 28, 2015 73.75 75.42 73.36 75.36 3,322,145 +1.47(+1.99%)
Aug 27, 2015 73.56 74.29 72.13 73.88 8,041,675 +1.83(+2.54%)
Aug 26, 2015 68.50 72.05 67.55 72.05 6,787,632 +3.55(+5.18%)
Aug 25, 2015 71.87 71.94 68.34 68.50 7,985,087 +0.84(+1.24%)
Aug 24, 2015 62.51 71.76 59.08 67.66 11,580,677 -3.81(-5.33%)
Aug 21, 2015 69.89 73.62 69.26 71.47 10,920,204 +0.16(+0.23%)
Aug 20, 2015 74.36 75.34 71.25 71.31 8,115,350 -4.08(-5.41%)
Aug 19, 2015 75.98 76.48 74.31 75.39 4,696,238 -1.07(-1.40%)
Aug 18, 2015 78.00 78.34 76.34 76.46 3,239,662 -1.92(-2.46%)
Aug 17, 2015 74.64 78.49 74.50 78.38 4,556,584 +3.11(+4.13%)
Aug 14, 2015 76.27 76.74 73.88 75.27 4,334,008 -1.13(-1.48%)
Aug 13, 2015 77.81 78.69 76.21 76.40 2,539,758 -1.29(-1.66%)
Aug 12, 2015 76.17 78.24 74.19 77.69 10,376,715 +0.57(+0.74%)
Aug 11, 2015 77.49 79.68 76.07 77.12 5,531,663 -1.69(-2.14%)
Aug 10, 2015 79.47 80.13 78.40 78.81 3,349,169 +0.77(+0.99%)
Aug 07, 2015 79.90 79.93 76.17 78.04 10,059,266 -2.00(-2.50%)
Aug 06, 2015 84.50 84.50 79.49 80.04 7,850,891 -4.28(-5.07%)
Aug 05, 2015 84.62 85.50 84.02 84.32 2,167,531 +0.39(+0.47%)
Aug 04, 2015 84.31 84.88 83.61 83.93 2,055,003 +0.11(+0.13%)
Aug 03, 2015 84.22 85.24 83.12 83.82 2,367,925 -0.22(-0.27%)
Jul 31, 2015 83.21 85.15 82.68 84.04 2,926,721 +0.98(+1.18%)
Jul 30, 2015 83.11 83.52 80.90 83.06 2,816,412 -0.26(-0.31%)
Jul 29, 2015 86.02 86.02 82.36 83.32 3,785,753 -1.88(-2.20%)
Jul 28, 2015 83.73 85.46 82.25 85.19 3,601,446 +2.36(+2.84%)
Jul 27, 2015 83.54 83.54 81.52 82.84 5,413,770 -1.18(-1.41%)
Jul 24, 2015 86.10 87.50 83.49 84.02 5,333,235 -3.17(-3.64%)
Jul 23, 2015 88.12 88.97 87.00 87.19 2,515,647 -0.83(-0.94%)
Jul 22, 2015 85.83 88.25 85.58 88.02 2,128,739 +0.39(+0.45%)
Jul 21, 2015 88.75 88.95 86.39 87.63 4,245,047 -1.51(-1.69%)
Jul 20, 2015 89.82 89.93 88.21 89.14 4,531,651 -0.05(-0.05%)
Jul 17, 2015 88.91 89.20 87.61 89.19 3,804,010 +0.59(+0.66%)
Jul 16, 2015 88.05 88.79 87.20 88.60 3,231,440 +1.44(+1.65%)
Jul 15, 2015 88.17 88.95 86.60 87.16 4,727,134 +0.07(+0.08%)
Jul 14, 2015 85.53 87.35 84.99 87.09 3,818,341 +1.82(+2.13%)
Jul 13, 2015 84.13 85.58 83.90 85.27 3,425,291 +2.17(+2.61%)
Jul 10, 2015 82.41 83.18 81.43 83.10 3,164,151 +1.85(+2.28%)
Jul 09, 2015 81.03 81.63 80.57 81.25 3,071,373 +1.66(+2.09%)
Jul 08, 2015 81.30 81.94 79.33 79.58 6,053,530 -3.05(-3.69%)
Jul 07, 2015 82.58 82.71 80.23 82.63 4,057,692 +0.27(+0.33%)
Jul 06, 2015 80.66 83.17 80.05 82.36 3,406,653 +1.11(+1.37%)
Jul 02, 2015 82.62 81.25 81.25 81.25 1,922,123 -0.75(-0.91%)
Jul 01, 2015 84.21 84.46 81.18 82.00 4,093,283 -0.99(-1.20%)
Jun 30, 2015 81.26 83.27 80.62 82.99 7,371,449 +3.49(+4.39%)
Jun 29, 2015 81.04 82.19 79.39 79.50 4,533,925 -2.75(-3.34%)
Jun 26, 2015 83.02 83.44 80.91 82.25 4,693,394 -0.53(-0.64%)
Jun 25, 2015 83.92 84.25 81.83 82.78 4,180,687 -0.70(-0.84%)
Jun 24, 2015 85.20 85.37 83.10 83.48 3,764,732 -1.85(-2.17%)
Jun 23, 2015 85.79 86.03 84.31 85.33 2,959,063 -0.12(-0.14%)
Jun 22, 2015 83.90 85.50 83.53 85.45 5,380,057 +2.38(+2.87%)
Jun 19, 2015 82.62 83.21 81.97 83.07 4,513,214 +0.53(+0.64%)
Jun 18, 2015 80.70 83.03 80.62 82.54 6,923,090 +2.27(+2.83%)
Jun 17, 2015 79.81 80.70 79.64 80.27 3,047,587 +0.96(+1.21%)
Jun 16, 2015 78.83 79.89 78.70 79.30 2,037,329 +0.18(+0.23%)
Jun 15, 2015 78.09 79.20 77.44 79.12 2,334,499 +0.29(+0.37%)
Jun 12, 2015 79.71 79.74 78.57 78.83 2,848,231 -1.28(-1.60%)
Jun 11, 2015 79.62 80.11 79.06 80.11 2,618,717 +0.59(+0.74%)
Jun 10, 2015 78.49 79.63 78.09 79.52 2,087,320 +0.58(+0.74%)
Jun 09, 2015 79.87 80.14 77.98 78.94 3,244,327 -1.19(-1.49%)
Jun 08, 2015 80.10 80.76 79.48 80.13 3,111,611 +0.07(+0.09%)
Jun 05, 2015 78.56 80.23 77.82 80.06 2,348,940 +1.34(+1.70%)
Jun 04, 2015 78.89 79.68 77.68 78.72 2,865,135 -0.57(-0.72%)
Jun 03, 2015 78.99 79.57 78.07 79.29 2,557,741 +0.88(+1.13%)
Jun 02, 2015 77.92 79.06 77.29 78.40 1,727,812 -0.11(-0.13%)
Jun 01, 2015 79.01 79.48 77.34 78.51 4,896,408 +0.29(+0.37%)
May 29, 2015 77.35 78.95 77.33 78.22 4,168,800 +0.55(+0.71%)
May 28, 2015 77.27 77.82 76.22 77.68 2,229,840 -0.12(-0.16%)
May 27, 2015 76.63 77.81 76.25 77.80 2,372,725 +1.27(+1.66%)
May 26, 2015 76.73 76.91 75.67 76.53 2,519,849 -0.36(-0.47%)
May 22, 2015 76.33 76.89 76.89 76.89 5,091,374 +0.22(+0.28%)
May 21, 2015 77.74 77.74 75.99 76.67 2,615,943 -0.43(-0.55%)
May 20, 2015 76.14 77.72 75.24 77.10 2,854,948 +1.20(+1.58%)
May 19, 2015 75.61 76.30 75.21 75.90 2,069,590 +0.11(+0.15%)
May 18, 2015 74.23 76.09 73.88 75.79 2,445,302 +1.46(+1.97%)
May 15, 2015 74.30 74.51 73.47 74.33 1,778,379 +0.03(+0.04%)
May 14, 2015 74.13 74.76 72.26 74.30 3,012,055 +0.58(+0.79%)
May 13, 2015 74.68 74.79 73.16 73.71 3,191,644 -0.50(-0.68%)
May 12, 2015 73.24 74.64 72.42 74.22 3,333,964 +0.16(+0.21%)
May 11, 2015 73.57 74.72 73.39 74.06 2,361,433 +0.54(+0.74%)
May 08, 2015 72.71 74.00 72.21 73.52 3,371,170 +2.12(+2.96%)
May 07, 2015 70.62 71.60 69.66 71.40 3,396,441 +0.83(+1.17%)
May 06, 2015 70.74 71.11 69.54 70.57 5,621,678 +1.63(+2.36%)
May 05, 2015 71.00 71.08 68.55 68.95 3,762,720 -2.01(-2.83%)
May 04, 2015 70.36 72.36 70.36 70.96 4,026,198 +0.95(+1.35%)
May 01, 2015 69.02 70.30 68.48 70.01 5,408,067 +2.25(+3.32%)
Apr 30, 2015 70.21 71.05 66.87 67.77 10,028,880 -3.10(-4.37%)
Apr 29, 2015 70.77 72.42 69.89 70.86 5,180,346 -0.46(-0.64%)
Apr 28, 2015 72.98 73.73 69.42 71.32 8,659,492 -1.24(-1.71%)
Apr 27, 2015 77.18 77.50 72.26 72.57 6,815,475 -4.24(-5.52%)
Apr 24, 2015 77.61 78.04 76.80 76.81 1,738,733 -0.94(-1.21%)
Apr 23, 2015 76.62 77.90 75.99 77.75 1,716,747 +1.34(+1.76%)
Apr 22, 2015 77.03 77.36 75.71 76.40 2,052,875 -0.11(-0.14%)
Apr 21, 2015 75.95 77.08 76.12 76.51 2,176,725 +0.56(+0.74%)
Apr 20, 2015 76.48 76.70 74.88 75.95 2,174,770 +0.15(+0.20%)
Apr 17, 2015 76.39 76.87 74.97 75.80 2,501,873 -1.33(-1.72%)
Apr 16, 2015 76.58 77.59 76.44 77.12 1,491,012 +0.56(+0.73%)
Apr 15, 2015 76.81 77.07 75.70 76.56 2,197,234 +0.40(+0.52%)
Apr 14, 2015 76.34 76.85 75.44 76.16 1,522,050 -0.06(-0.08%)
Apr 13, 2015 75.61 77.01 75.54 76.23 2,455,469 +0.89(+1.18%)
Apr 10, 2015 74.51 75.75 74.39 75.34 1,485,218 +1.04(+1.41%)
Apr 09, 2015 74.80 75.63 73.08 74.29 2,346,568 -0.27(-0.37%)
Apr 08, 2015 72.94 74.90 72.63 74.57 2,071,813 +2.10(+2.89%)
Apr 07, 2015 72.17 73.99 72.17 72.47 2,308,866 +0.35(+0.49%)
Apr 06, 2015 71.61 72.92 71.56 72.12 1,936,445 -0.21(-0.29%)
Apr 02, 2015 72.39 72.33 72.33 72.33 4,784,466 -0.19(-0.26%)
Apr 01, 2015 72.86 72.99 70.53 72.52 4,618,225 -1.55(-2.09%)
Mar 31, 2015 73.46 76.85 72.32 74.06 3,029,303 +0.37(+0.50%)
Mar 30, 2015 73.57 73.92 72.42 73.69 2,753,251 +1.63(+2.26%)
Mar 27, 2015 70.83 72.41 70.78 72.06 2,417,260 +1.66(+2.36%)
Mar 26, 2015 69.63 71.76 68.23 70.40 6,912,598 -0.29(-0.40%)
Mar 25, 2015 74.91 75.54 70.41 70.69 6,150,256 -4.02(-5.39%)
Mar 24, 2015 75.64 76.85 74.62 74.71 3,584,257 -0.56(-0.75%)
Mar 23, 2015 75.66 76.52 74.46 75.27 2,983,337 -1.53(-2.00%)
Mar 20, 2015 80.15 80.46 76.43 76.81 5,722,985 -1.27(-1.63%)
Mar 19, 2015 76.58 78.50 76.27 78.08 2,816,849 +2.09(+2.75%)
Mar 18, 2015 76.43 76.68 75.06 75.99 2,973,012 -0.50(-0.65%)
Mar 17, 2015 76.25 76.61 75.44 76.49 1,702,329 +0.43(+0.56%)
Mar 16, 2015 75.41 76.29 75.13 76.06 1,728,410 +1.12(+1.49%)
Mar 13, 2015 74.47 75.64 73.99 74.95 1,890,419 +0.56(+0.76%)
Mar 12, 2015 74.61 74.80 73.44 74.38 1,174,257 +0.07(+0.09%)
Mar 11, 2015 74.20 74.68 73.10 74.32 1,131,471 +0.36(+0.49%)
Mar 10, 2015 72.77 75.03 72.12 73.95 2,243,269 +0.27(+0.36%)
Mar 09, 2015 74.12 74.13 72.39 73.69 1,562,774 -0.04(-0.06%)
Mar 06, 2015 74.64 74.64 72.97 73.73 2,975,566 -0.93(-1.25%)
Mar 05, 2015 74.08 75.19 73.82 74.67 3,161,494 +1.81(+2.48%)
Mar 04, 2015 71.36 73.35 71.46 72.86 3,082,354 +1.40(+1.96%)
Mar 03, 2015 71.53 71.68 70.18 71.46 2,253,202 +0.10(+0.14%)
Mar 02, 2015 70.49 71.52 70.24 71.36 1,028,396 +0.94(+1.33%)
Feb 27, 2015 71.16 71.40 69.85 70.42 2,792,219 -1.07(-1.50%)
Feb 26, 2015 70.97 71.54 69.42 71.49 3,182,817 +0.50(+0.70%)
Feb 25, 2015 69.20 71.28 68.61 70.99 3,295,777 +1.77(+2.55%)
Feb 24, 2015 70.81 71.09 68.33 69.22 2,761,905 -1.36(-1.93%)
Feb 23, 2015 70.11 71.89 69.95 70.59 2,362,108 +0.58(+0.83%)
Feb 20, 2015 69.35 70.25 69.23 70.00 1,682,542 +0.54(+0.78%)
Feb 19, 2015 68.73 69.74 68.59 69.46 1,823,677 +0.59(+0.86%)
Feb 18, 2015 68.31 68.91 67.40 68.87 1,490,814 +0.88(+1.29%)
Feb 17, 2015 66.78 68.26 66.78 67.99 2,393,678 +1.26(+1.88%)
Feb 13, 2015 66.35 66.74 66.74 66.74 3,978,369 +0.45(+0.67%)
Feb 12, 2015 65.23 66.29 64.76 66.29 2,160,102 +1.38(+2.13%)
Feb 11, 2015 64.89 66.48 64.31 64.90 1,836,420 -0.19(-0.30%)
Feb 10, 2015 64.29 65.31 63.84 65.10 946,149 +1.44(+2.27%)
Feb 09, 2015 63.67 64.85 63.43 63.65 1,688,449 -0.32(-0.50%)
Feb 06, 2015 64.80 65.69 63.61 63.98 2,032,799 -0.83(-1.28%)
Feb 05, 2015 63.29 65.00 63.20 64.81 2,552,197 +1.83(+2.91%)
Feb 04, 2015 62.74 63.36 61.50 62.98 3,439,560 -1.31(-2.03%)
Feb 03, 2015 64.80 65.05 62.29 64.28 3,235,112 -0.19(-0.30%)
Feb 02, 2015 65.90 66.13 63.64 64.47 4,149,217 -1.03(-1.58%)
Jan 30, 2015 66.33 66.79 65.45 65.50 1,721,692 -0.77(-1.17%)
Jan 29, 2015 65.55 66.28 64.23 66.28 1,249,551 +0.93(+1.42%)
Jan 28, 2015 67.59 67.80 65.06 65.35 2,748,747 -1.80(-2.68%)
Jan 27, 2015 66.06 67.82 65.69 67.15 1,936,274 +0.15(+0.23%)
Jan 26, 2015 65.19 67.00 64.74 67.00 1,760,616 +1.84(+2.83%)
Jan 23, 2015 64.53 65.37 64.29 65.16 1,684,728 +0.69(+1.07%)
Jan 22, 2015 64.40 64.49 62.00 64.46 2,571,914 +0.69(+1.08%)
Jan 21, 2015 65.11 65.58 63.52 63.78 2,008,145 -1.89(-2.88%)
Jan 20, 2015 65.42 65.84 63.49 65.67 2,410,642 +0.72(+1.11%)
Jan 16, 2015 63.09 65.04 62.77 64.95 2,265,394 +1.92(+3.04%)
Jan 15, 2015 65.65 65.73 62.93 63.03 3,586,832 -2.43(-3.71%)
Jan 14, 2015 63.92 65.59 63.59 65.46 1,788,011 +1.00(+1.55%)
Jan 13, 2015 65.79 66.18 63.49 64.46 3,072,433 -0.48(-0.74%)
Jan 12, 2015 65.72 66.11 64.38 64.94 3,011,314 +0.61(+0.95%)
Jan 09, 2015 64.64 64.84 63.36 64.33 2,307,454 +0.05(+0.08%)
Jan 08, 2015 63.98 64.34 63.30 64.28 1,889,568 +1.39(+2.22%)
Jan 07, 2015 61.35 62.94 61.34 62.89 1,808,568 +2.42(+4.00%)
Jan 06, 2015 62.33 62.75 59.71 60.47 2,230,508 -1.54(-2.49%)
Jan 05, 2015 61.58 63.15 61.24 62.01 1,693,576 +0.19(+0.31%)
Jan 02, 2015 61.67 62.32 60.72 61.82 1,140,850 +0.64(+1.05%)
Dec 31, 2014 61.05 61.18 61.18 61.18 2,946,060 +0.30(+0.50%)
Dec 30, 2014 61.42 61.71 60.81 60.88 881,239 -0.65(-1.05%)
Dec 29, 2014 61.41 62.08 61.00 61.52 839,307 +0.22(+0.36%)
Dec 26, 2014 60.44 61.36 60.09 61.30 677,828 +1.38(+2.31%)
Dec 24, 2014 58.70 59.92 59.92 59.92 1,304,788 +1.13(+1.92%)
Dec 23, 2014 62.49 62.49 58.31 58.79 3,547,646 -3.20(-5.16%)
Dec 22, 2014 61.59 62.74 61.08 61.98 2,244,430 -0.47(-0.75%)
Dec 19, 2014 61.74 62.90 61.09 62.45 2,275,019 +0.57(+0.93%)
Dec 18, 2014 61.10 61.92 60.63 61.88 2,043,091 +1.92(+3.20%)
Dec 17, 2014 57.54 60.01 57.28 59.95 2,715,952 +2.73(+4.77%)
Dec 16, 2014 57.27 59.13 56.49 57.23 3,238,569 -0.33(-0.58%)
Dec 15, 2014 60.73 60.86 57.46 57.56 3,472,020 -2.57(-4.27%)
Dec 12, 2014 59.76 61.00 59.23 60.13 1,335,467 -0.10(-0.17%)
Dec 11, 2014 60.49 61.59 59.94 60.23 1,401,912 +0.14(+0.24%)
Dec 10, 2014 61.28 61.53 59.97 60.08 1,821,766 -1.32(-2.15%)
Dec 09, 2014 59.34 61.56 58.70 61.40 1,683,937 +1.72(+2.89%)
Dec 08, 2014 59.89 60.84 59.56 59.68 2,781,444 +0.35(+0.60%)
Dec 05, 2014 58.51 59.34 58.50 59.32 848,902 +1.04(+1.78%)
Dec 04, 2014 59.00 59.00 58.11 58.29 1,053,487 -0.45(-0.76%)
Dec 03, 2014 58.74 58.90 57.92 58.73 861,336 +0.06(+0.09%)
Dec 02, 2014 58.09 58.89 57.38 58.68 1,280,337 +1.51(+2.64%)
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.