Skip to main content

S&P Biotech SPDR (NY: XBI )

94.94 +0.03 (+0.03%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 85.55 86.24 85.14 86.12 3,410,287 +0.69(+0.80%)
Sep 28, 2017 84.13 85.90 83.77 85.43 4,907,294 +1.40(+1.67%)
Sep 27, 2017 84.35 84.03 2,883,764 +1.21(+1.47%)
Sep 26, 2017 83.91 84.10 82.54 82.82 3,274,039 -0.99(-1.19%)
Sep 25, 2017 83.34 84.48 82.91 83.81 5,401,487 +0.34(+0.41%)
Sep 22, 2017 83.66 83.74 83.12 83.47 2,793,290 -0.68(-0.80%)
Sep 21, 2017 84.79 85.24 84.05 84.15 3,096,822 -0.58(-0.68%)
Sep 20, 2017 83.59 84.79 83.49 84.73 4,108,160 +1.47(+1.77%)
Sep 19, 2017 83.87 83.87 82.87 83.26 2,274,767 -0.34(-0.40%)
Sep 18, 2017 83.43 84.26 83.25 83.59 2,999,803 +0.37(+0.44%)
Sep 15, 2017 82.89 83.47 82.37 83.23 2,613,181 +0.50(+0.61%)
Sep 14, 2017 82.91 83.44 82.24 82.72 3,000,936 -0.34(-0.41%)
Sep 13, 2017 83.03 83.50 82.81 83.06 1,436,478 +0.01(+0.01%)
Sep 12, 2017 83.21 83.43 82.38 83.05 2,748,904 -0.36(-0.43%)
Sep 11, 2017 84.09 84.09 82.78 83.41 2,491,408 +0.06(+0.07%)
Sep 08, 2017 83.76 84.17 83.16 83.35 2,474,650 -0.53(-0.63%)
Sep 07, 2017 83.83 84.08 82.88 83.87 2,477,536 +0.13(+0.15%)
Sep 06, 2017 84.07 84.30 82.80 83.75 3,653,595 +0.24(+0.29%)
Sep 05, 2017 84.20 84.27 82.31 83.51 3,416,995 -0.64(-0.76%)
Sep 01, 2017 83.61 84.42 82.84 84.14 4,969,374 +0.79(+0.94%)
Aug 31, 2017 81.51 83.74 81.35 83.36 7,178,721 +2.26(+2.78%)
Aug 30, 2017 80.28 81.64 79.99 81.10 3,637,825 +0.96(+1.20%)
Aug 29, 2017 78.82 80.56 78.64 80.14 3,053,049 +0.36(+0.45%)
Aug 28, 2017 78.65 79.85 78.57 79.78 5,851,217 +2.41(+3.11%)
Aug 25, 2017 78.50 78.53 77.13 77.37 2,413,182 -0.74(-0.94%)
Aug 24, 2017 76.81 78.31 76.40 78.11 5,530,730 +1.57(+2.05%)
Aug 23, 2017 76.25 77.27 76.01 76.54 2,161,306 -0.20(-0.26%)
Aug 22, 2017 75.27 76.88 75.26 76.74 2,606,167 +1.79(+2.39%)
Aug 21, 2017 74.49 75.09 74.02 74.95 2,197,852 +0.42(+0.56%)
Aug 18, 2017 74.37 75.15 73.95 74.53 4,798,603 -0.08(-0.11%)
Aug 17, 2017 75.87 76.53 74.53 74.61 4,801,828 -1.45(-1.91%)
Aug 16, 2017 76.25 76.82 75.89 76.06 2,442,459 +0.02(+0.03%)
Aug 15, 2017 76.32 76.47 75.65 76.04 2,254,317 +0.03(+0.04%)
Aug 14, 2017 75.75 76.42 75.61 76.01 2,946,735 +0.67(+0.88%)
Aug 11, 2017 74.12 75.39 73.93 75.34 5,447,923 +1.29(+1.75%)
Aug 10, 2017 76.28 76.37 73.83 74.05 5,879,472 -2.77(-3.61%)
Aug 09, 2017 76.65 77.79 76.55 76.82 2,707,604 -0.41(-0.53%)
Aug 08, 2017 78.11 78.61 76.92 77.23 2,199,904 -0.88(-1.12%)
Aug 07, 2017 77.81 78.16 77.23 78.11 3,661,527 +0.32(+0.41%)
Aug 04, 2017 76.72 77.82 76.40 77.79 2,724,872 +1.39(+1.82%)
Aug 03, 2017 76.75 76.94 75.87 76.40 2,954,500 -0.35(-0.45%)
Aug 02, 2017 76.68 77.23 75.27 76.75 4,496,886 +0.09(+0.12%)
Aug 01, 2017 77.94 78.24 75.97 76.66 5,358,582 -1.07(-1.38%)
Jul 31, 2017 79.19 79.36 77.64 77.73 2,621,651 -1.56(-1.97%)
Jul 28, 2017 77.83 79.49 77.71 79.29 2,554,506 +0.99(+1.27%)
Jul 27, 2017 80.94 80.95 77.63 78.30 5,394,140 -2.04(-2.54%)
Jul 26, 2017 80.31 80.90 80.10 80.33 3,030,948 +0.18(+0.22%)
Jul 25, 2017 81.88 81.92 79.70 80.16 6,407,318 -1.13(-1.39%)
Jul 24, 2017 80.31 81.33 79.83 81.29 3,337,693 +0.97(+1.21%)
Jul 21, 2017 79.66 80.62 79.55 80.31 3,248,510 +0.63(+0.79%)
Jul 20, 2017 79.01 80.42 78.86 79.69 7,088,841 +1.02(+1.30%)
Jul 19, 2017 78.85 79.51 78.24 78.66 2,902,125 +0.88(+1.14%)
Jul 18, 2017 77.88 78.12 77.24 77.78 2,131,129 -0.09(-0.11%)
Jul 17, 2017 78.70 79.31 77.82 77.87 2,927,318 -0.76(-0.96%)
Jul 14, 2017 78.75 79.37 78.42 78.62 3,217,070 -0.11(-0.14%)
Jul 13, 2017 78.38 79.32 76.73 78.73 9,034,424 +0.60(+0.76%)
Jul 12, 2017 78.07 78.30 77.43 78.14 5,375,788 +0.74(+0.95%)
Jul 11, 2017 76.95 77.74 76.76 77.40 2,580,607 +0.75(+0.97%)
Jul 10, 2017 77.81 77.99 76.44 76.66 2,648,058 -1.16(-1.50%)
Jul 07, 2017 78.02 78.22 77.43 77.82 2,273,388 +0.30(+0.38%)
Jul 06, 2017 78.82 77.11 77.52 4,221,712 -1.43(-1.81%)
Jul 05, 2017 77.52 79.17 77.36 78.95 6,661,940 +1.48(+1.91%)
Jul 03, 2017 76.96 77.88 76.72 77.47 2,118,562 +0.73(+0.95%)
Jun 30, 2017 77.65 77.66 76.44 76.75 3,745,739 -1.03(-1.33%)
Jun 29, 2017 78.85 78.92 76.86 77.78 5,003,741 -1.01(-1.29%)
Jun 28, 2017 77.55 79.08 76.54 78.79 7,036,619 +1.96(+2.55%)
Jun 27, 2017 79.40 79.76 76.77 76.83 5,630,012 -2.81(-3.53%)
Jun 26, 2017 80.28 80.43 78.73 79.65 4,385,467 -0.21(-0.26%)
Jun 23, 2017 78.42 80.03 77.67 79.86 7,173,404 +1.10(+1.40%)
Jun 22, 2017 78.71 79.80 77.79 78.75 9,717,394 +0.69(+0.88%)
Jun 21, 2017 75.44 78.11 75.06 78.07 9,023,027 +3.51(+4.71%)
Jun 20, 2017 73.91 76.15 73.67 74.56 7,441,034 +0.82(+1.11%)
Jun 19, 2017 71.89 74.13 71.86 73.74 4,514,606 +2.55(+3.58%)
Jun 16, 2017 70.89 71.27 70.31 71.20 2,652,619 +0.16(+0.22%)
Jun 15, 2017 71.49 71.91 70.38 71.04 5,331,746 -0.98(-1.36%)
Jun 14, 2017 71.58 72.56 71.34 72.02 4,715,000 +0.47(+0.65%)
Jun 13, 2017 70.98 71.56 70.58 71.55 2,918,698 +0.80(+1.14%)
Jun 12, 2017 70.69 71.04 69.38 70.75 3,880,066 -0.09(-0.13%)
Jun 09, 2017 71.09 72.23 70.20 70.84 4,966,695 -0.27(-0.38%)
Jun 08, 2017 70.39 71.23 70.23 71.11 2,427,243 +0.78(+1.12%)
Jun 07, 2017 70.34 70.72 69.83 70.32 2,548,410 +0.17(+0.24%)
Jun 06, 2017 70.09 70.93 69.75 70.15 3,005,081 +0.00(+0.00%)
Jun 05, 2017 71.15 71.24 69.55 70.15 4,272,592 -0.44(-0.62%)
Jun 02, 2017 69.34 70.79 69.12 70.59 4,443,496 +1.51(+2.18%)
Jun 01, 2017 67.47 69.34 67.43 69.08 5,050,305 +1.86(+2.76%)
May 31, 2017 67.33 67.49 66.18 67.22 4,971,216 +0.25(+0.37%)
May 30, 2017 68.10 68.32 66.76 66.98 4,660,384 -1.25(-1.83%)
May 26, 2017 69.03 69.33 68.06 68.23 3,640,526 -1.03(-1.49%)
May 25, 2017 70.05 70.05 69.07 69.26 7,217,142 -0.34(-0.48%)
May 24, 2017 69.12 69.98 68.50 69.60 5,903,368 +0.45(+0.65%)
May 23, 2017 69.25 69.41 68.58 69.15 2,605,683 +0.04(+0.06%)
May 22, 2017 68.91 69.53 68.28 69.11 3,111,770 +0.47(+0.68%)
May 19, 2017 69.74 70.27 68.45 68.64 4,204,689 -0.85(-1.23%)
May 18, 2017 68.07 69.77 67.94 69.50 3,631,904 +1.42(+2.09%)
May 17, 2017 69.29 69.42 67.96 68.08 4,726,590 -2.09(-2.99%)
May 16, 2017 69.83 70.27 69.49 70.17 2,282,172 +0.45(+0.64%)
May 15, 2017 69.84 70.16 69.51 69.73 2,379,790 +0.20(+0.29%)
May 12, 2017 68.54 69.76 68.28 69.53 2,899,892 +0.93(+1.36%)
May 11, 2017 68.53 68.92 67.69 68.59 3,641,264 -0.10(-0.14%)
May 10, 2017 68.68 68.96 67.92 68.69 2,766,874 -0.16(-0.23%)
May 09, 2017 67.96 68.96 67.81 68.85 6,228,345 +1.09(+1.61%)
May 08, 2017 69.30 69.45 67.52 67.76 5,032,190 -1.89(-2.71%)
May 05, 2017 70.14 70.14 68.90 69.65 2,603,668 -0.57(-0.81%)
May 04, 2017 70.23 70.51 69.51 70.21 2,484,615 +0.24(+0.34%)
May 03, 2017 70.18 70.45 69.57 69.97 2,383,116 -0.42(-0.59%)
May 02, 2017 71.78 71.85 69.85 70.39 3,223,307 -1.22(-1.71%)
May 01, 2017 71.14 71.68 70.96 71.61 2,154,686 +0.69(+0.97%)
Apr 28, 2017 70.76 71.22 70.32 70.93 2,945,902 +0.25(+0.35%)
Apr 27, 2017 70.36 71.13 70.01 70.68 3,039,758 +0.64(+0.91%)
Apr 26, 2017 70.25 70.47 69.78 70.04 5,082,839 -0.03(-0.04%)
Apr 25, 2017 69.25 70.53 69.08 70.07 6,620,175 +1.41(+2.05%)
Apr 24, 2017 68.21 68.86 67.90 68.66 2,963,172 +1.17(+1.74%)
Apr 21, 2017 68.07 68.26 67.20 67.49 3,763,519 -0.62(-0.90%)
Apr 20, 2017 67.84 68.32 67.45 68.11 4,135,476 +0.51(+0.75%)
Apr 19, 2017 67.57 68.42 67.23 67.60 3,441,092 +0.24(+0.35%)
Apr 18, 2017 68.14 68.19 66.98 67.36 2,913,011 -0.95(-1.40%)
Apr 17, 2017 68.01 68.51 67.53 68.32 2,668,292 +0.34(+0.50%)
Apr 13, 2017 66.87 68.40 66.81 67.98 3,079,866 +1.02(+1.53%)
Apr 12, 2017 66.87 67.44 66.64 66.96 3,033,819 +0.32(+0.48%)
Apr 11, 2017 66.68 67.12 65.80 66.64 4,067,874 -0.19(-0.28%)
Apr 10, 2017 66.98 67.77 66.74 66.83 2,639,961 -0.01(-0.01%)
Apr 07, 2017 66.18 66.96 65.92 66.84 3,616,974 +0.48(+0.72%)
Apr 06, 2017 66.60 66.72 65.53 66.36 4,848,073 -0.09(-0.13%)
Apr 05, 2017 68.10 68.52 66.09 66.45 7,958,988 -1.40(-2.06%)
Apr 04, 2017 67.72 68.45 67.55 67.85 2,122,777 +0.03(+0.04%)
Apr 03, 2017 68.99 69.50 67.80 67.82 5,603,298 -1.02(-1.49%)
Mar 31, 2017 68.76 69.14 68.32 68.84 3,135,518 +0.09(+0.13%)
Mar 30, 2017 69.24 69.33 68.15 68.75 4,117,807 -0.48(-0.69%)
Mar 29, 2017 69.08 70.01 68.92 69.23 3,852,770 +0.42(+0.61%)
Mar 28, 2017 69.29 69.90 68.48 68.81 3,514,703 -0.44(-0.63%)
Mar 27, 2017 67.48 69.50 67.25 69.25 3,908,873 +1.02(+1.50%)
Mar 24, 2017 67.90 68.56 67.62 68.23 2,677,480 +0.56(+0.82%)
Mar 23, 2017 67.97 68.70 67.44 67.67 6,033,961 -0.26(-0.38%)
Mar 22, 2017 67.26 68.20 66.93 67.93 6,829,056 +0.66(+0.97%)
Mar 21, 2017 70.94 71.02 67.14 67.27 10,341,212 -3.45(-4.88%)
Mar 20, 2017 70.32 70.85 69.97 70.72 3,458,861 +0.21(+0.30%)
Mar 17, 2017 70.33 71.08 70.04 70.51 5,357,365 -0.42(-0.59%)
Mar 16, 2017 71.70 71.81 70.66 70.93 3,848,734 -0.85(-1.19%)
Mar 15, 2017 70.42 72.04 70.28 71.78 3,803,571 +1.47(+2.09%)
Mar 14, 2017 70.81 70.88 69.93 70.31 3,313,401 -0.78(-1.10%)
Mar 13, 2017 71.01 71.23 70.23 71.10 3,152,215 +0.13(+0.18%)
Mar 10, 2017 71.06 71.06 69.72 70.97 4,205,479 +0.54(+0.76%)
Mar 09, 2017 70.26 71.03 69.60 70.43 4,177,983 +0.35(+0.50%)
Mar 08, 2017 69.35 70.99 69.18 70.08 4,460,905 +1.01(+1.47%)
Mar 07, 2017 69.29 69.97 68.68 69.07 3,915,900 -1.13(-1.61%)
Mar 06, 2017 70.49 70.61 69.57 70.20 2,496,193 -0.62(-0.87%)
Mar 03, 2017 70.09 70.95 70.04 70.82 3,610,009 +0.74(+1.06%)
Mar 02, 2017 70.62 71.89 69.98 70.07 5,864,394 -0.86(-1.22%)
Mar 01, 2017 70.67 71.28 69.82 70.94 6,900,175 +1.25(+1.79%)
Feb 28, 2017 69.74 70.81 68.99 69.69 8,634,152 -0.27(-0.38%)
Feb 27, 2017 66.77 70.08 66.63 69.96 7,805,278 +3.22(+4.82%)
Feb 24, 2017 65.94 66.92 65.81 66.74 4,870,825 +0.10(+0.15%)
Feb 23, 2017 67.45 67.45 65.77 66.64 3,920,678 -0.65(-0.96%)
Feb 22, 2017 68.10 68.60 67.21 67.29 2,572,346 -1.21(-1.77%)
Feb 21, 2017 69.28 69.40 68.32 68.50 3,581,238 -0.44(-0.63%)
Feb 17, 2017 68.93 68.93 68.93 0 +0.75(+1.11%)
Feb 16, 2017 68.66 69.33 67.30 68.18 5,601,255 -0.42(-0.61%)
Feb 15, 2017 67.40 68.70 67.23 68.60 4,661,275 +1.11(+1.65%)
Feb 14, 2017 66.40 67.57 66.14 67.48 5,386,085 +1.00(+1.51%)
Feb 13, 2017 66.64 67.01 66.23 66.48 3,371,441 +0.23(+0.34%)
Feb 10, 2017 66.69 66.88 66.12 66.25 3,036,708 -0.32(-0.48%)
Feb 09, 2017 65.40 66.69 65.36 66.57 5,211,630 +1.17(+1.79%)
Feb 08, 2017 64.41 65.66 64.08 65.40 5,232,124 +0.57(+0.87%)
Feb 07, 2017 65.50 65.64 64.49 64.83 4,402,507 -0.55(-0.83%)
Feb 06, 2017 65.38 65.64 64.85 65.38 2,213,556 -0.11(-0.17%)
Feb 03, 2017 65.00 65.54 64.23 65.49 5,977,416 +0.86(+1.34%)
Feb 02, 2017 64.26 64.84 63.82 64.63 4,481,128 +0.15(+0.23%)
Feb 01, 2017 64.70 64.78 63.86 64.48 5,188,656 +0.06(+0.09%)
Jan 31, 2017 61.33 64.51 60.98 64.42 11,676,599 +2.56(+4.14%)
Jan 30, 2017 62.45 62.58 61.22 61.86 4,105,190 -1.09(-1.73%)
Jan 27, 2017 62.25 62.99 62.09 62.95 2,838,082 +0.78(+1.26%)
Jan 26, 2017 62.43 63.05 61.77 62.16 4,339,981 -0.15(-0.24%)
Jan 25, 2017 62.46 62.71 61.81 62.31 3,903,875 +0.34(+0.54%)
Jan 24, 2017 62.00 62.22 60.69 61.98 4,901,664 +0.08(+0.13%)
Jan 23, 2017 62.61 62.96 61.51 61.90 4,007,139 -0.78(-1.25%)
Jan 20, 2017 63.23 63.53 62.51 62.68 4,259,661 -0.47(-0.74%)
Jan 19, 2017 63.65 63.85 62.81 63.15 2,347,879 -0.62(-0.97%)
Jan 18, 2017 63.20 63.84 62.96 63.76 3,761,884 +0.80(+1.28%)
Jan 17, 2017 64.00 64.01 62.69 62.96 5,853,089 -1.56(-2.42%)
Jan 13, 2017 64.52 64.52 64.52 0 +0.52(+0.81%)
Jan 12, 2017 62.17 64.41 62.04 64.00 6,554,382 +0.98(+1.56%)
Jan 11, 2017 65.00 65.46 62.30 63.02 15,817,967 -2.24(-3.44%)
Jan 10, 2017 65.32 65.38 63.49 65.26 7,209,209 +0.39(+0.60%)
Jan 09, 2017 64.65 65.19 63.63 64.87 8,825,006 +2.00(+3.17%)
Jan 06, 2017 62.22 63.40 62.22 62.88 7,532,448 +0.87(+1.41%)
Jan 05, 2017 62.08 62.50 61.19 62.01 4,481,644 +0.13(+0.21%)
Jan 04, 2017 59.22 62.04 59.21 61.88 10,378,677 +2.73(+4.61%)
Jan 03, 2017 59.48 59.89 58.22 59.15 7,137,563 +0.40(+0.68%)
Dec 30, 2016 58.75 58.75 58.75 0 -0.47(-0.79%)
Dec 29, 2016 59.73 60.03 58.90 59.22 3,801,241 -0.47(-0.78%)
Dec 28, 2016 60.59 60.67 59.58 59.68 3,756,002 -0.81(-1.35%)
Dec 27, 2016 61.29 61.89 60.47 60.50 3,841,524 -0.58(-0.94%)
Dec 23, 2016 61.07 61.07 61.07 0 +2.04(+3.46%)
Dec 22, 2016 60.19 60.20 58.61 59.03 4,903,406 -0.98(-1.64%)
Dec 21, 2016 61.23 61.42 59.98 60.01 3,372,156 -1.26(-2.06%)
Dec 20, 2016 61.00 61.51 60.82 61.27 2,860,255 +0.71(+1.18%)
Dec 19, 2016 61.37 62.18 60.44 60.56 5,248,134 -0.93(-1.52%)
Dec 16, 2016 61.43 62.23 61.23 61.49 5,438,982 +0.03(+0.05%)
Dec 15, 2016 60.77 61.48 60.28 61.46 4,698,439 +1.03(+1.71%)
Dec 14, 2016 60.21 60.97 59.67 60.43 6,397,455 -0.01(-0.02%)
Dec 13, 2016 60.81 61.14 60.32 60.44 3,867,823 -0.07(-0.11%)
Dec 12, 2016 60.70 60.94 59.97 60.51 5,121,818 -0.91(-1.49%)
Dec 09, 2016 62.26 63.28 61.35 61.42 6,324,492 -0.20(-0.32%)
Dec 08, 2016 60.91 61.71 59.94 61.62 7,879,216 +0.31(+0.50%)
Dec 07, 2016 62.36 62.89 60.19 61.31 13,269,596 -2.57(-4.02%)
Dec 06, 2016 62.95 63.94 62.20 63.88 4,671,532 +1.16(+1.85%)
Dec 05, 2016 61.97 63.25 61.46 62.72 6,712,480 +1.39(+2.26%)
Dec 02, 2016 60.64 62.19 60.13 61.33 9,056,015 +0.66(+1.10%)
Dec 01, 2016 62.61 62.86 60.59 60.67 7,442,519 -1.52(-2.44%)
Nov 30, 2016 64.38 64.44 62.16 62.19 4,831,888 -1.89(-2.94%)
Nov 29, 2016 63.81 64.77 63.19 64.07 4,049,586 +0.22(+0.34%)
Nov 28, 2016 65.53 65.69 63.74 63.85 7,371,557 -2.03(-3.09%)
Nov 25, 2016 65.50 65.97 64.45 65.89 2,882,855 +0.65(+1.00%)
Nov 23, 2016 65.23 65.23 65.23 0 +1.10(+1.72%)
Nov 22, 2016 66.08 66.12 63.81 64.13 7,496,994 -1.72(-2.61%)
Nov 21, 2016 65.55 65.95 65.04 65.85 3,432,166 +0.38(+0.58%)
Nov 18, 2016 66.18 66.53 64.86 65.47 5,165,619 -0.50(-0.75%)
Nov 17, 2016 65.17 65.53 64.39 65.97 7,798,115 +0.96(+1.48%)
Nov 16, 2016 66.62 67.27 64.89 65.00 7,192,427 -2.18(-3.25%)
Nov 15, 2016 67.14 67.41 65.99 67.19 6,895,623 -0.42(-0.62%)
Nov 14, 2016 65.99 67.63 64.87 67.60 11,645,274 +1.91(+2.90%)
Nov 11, 2016 64.54 65.94 64.03 65.70 9,944,118 +0.42(+0.64%)
Nov 10, 2016 65.17 66.39 63.47 65.28 15,402,330 +1.99(+3.15%)
Nov 09, 2016 61.87 64.02 60.81 63.29 28,659,290 +5.94(+10.36%)
Nov 08, 2016 56.36 58.11 56.17 57.34 7,307,825 +0.45(+0.78%)
Nov 07, 2016 55.85 57.10 55.42 56.90 8,279,029 +2.45(+4.50%)
Nov 04, 2016 53.05 54.88 53.04 54.45 9,245,152 +1.55(+2.93%)
Nov 03, 2016 55.19 55.53 52.74 52.90 13,489,527 -2.09(-3.81%)
Nov 02, 2016 56.11 56.19 54.99 54.99 5,860,968 -1.41(-2.50%)
Nov 01, 2016 55.80 56.52 54.98 56.40 6,654,615 +0.68(+1.23%)
Oct 31, 2016 56.47 56.61 55.62 55.72 5,441,900 -0.68(-1.21%)
Oct 28, 2016 56.40 57.28 55.37 56.40 10,369,518 -0.29(-0.51%)
Oct 27, 2016 58.18 58.53 56.63 56.69 6,295,065 -0.85(-1.48%)
Oct 26, 2016 58.21 58.68 57.16 57.54 6,442,112 -0.67(-1.16%)
Oct 25, 2016 58.65 59.10 57.96 58.22 4,530,278 -0.48(-0.81%)
Oct 24, 2016 59.62 59.71 58.62 58.69 4,081,536 -0.58(-0.97%)
Oct 21, 2016 59.29 60.02 58.85 59.27 4,503,686 -0.16(-0.27%)
Oct 20, 2016 58.29 59.66 58.24 59.43 5,972,596 +1.06(+1.82%)
Oct 19, 2016 59.51 59.67 58.31 58.37 6,170,164 -1.06(-1.79%)
Oct 18, 2016 59.53 60.06 59.21 59.43 4,227,102 +0.81(+1.39%)
Oct 17, 2016 59.16 59.38 57.95 58.61 7,744,177 -0.49(-0.82%)
Oct 14, 2016 61.47 61.65 59.01 59.10 7,683,124 -1.77(-2.90%)
Oct 13, 2016 60.08 61.49 60.03 60.87 7,008,095 +0.07(+0.11%)
Oct 12, 2016 62.87 63.27 60.73 60.80 7,684,360 -2.15(-3.42%)
Oct 11, 2016 64.37 65.06 62.36 62.95 6,343,181 -2.06(-3.17%)
Oct 10, 2016 64.40 65.27 64.30 65.01 5,682,767 +1.36(+2.14%)
Oct 07, 2016 64.15 64.39 62.97 63.65 5,354,117 -0.51(-0.79%)
Oct 06, 2016 65.19 65.39 63.98 64.16 6,225,517 -2.04(-3.09%)
Oct 05, 2016 65.39 66.78 65.20 66.20 5,009,179 +1.05(+1.61%)
Oct 04, 2016 65.65 66.23 64.82 65.15 4,411,937 -0.52(-0.79%)
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.