Skip to main content

S&P Biotech SPDR (NY: XBI )

101.26 +0.31 (+0.31%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 81.16 83.16 80.52 82.89 7,380,714 +3.49(+4.39%)
Jun 29, 2015 80.93 82.08 79.29 79.40 4,539,624 -2.74(-3.34%)
Jun 26, 2015 82.92 83.34 80.81 82.14 4,699,293 -0.53(-0.64%)
Jun 25, 2015 83.82 84.14 81.72 82.67 4,185,942 -0.70(-0.84%)
Jun 24, 2015 85.09 85.26 82.99 83.38 3,769,464 -1.85(-2.17%)
Jun 23, 2015 85.68 85.92 84.21 85.22 2,962,783 -0.12(-0.14%)
Jun 22, 2015 83.79 85.39 83.42 85.34 5,386,820 +2.38(+2.87%)
Jun 19, 2015 82.52 83.10 81.87 82.96 4,518,887 +0.43(+0.52%)
Jun 18, 2015 80.69 83.02 80.61 82.53 6,923,737 +2.27(+2.83%)
Jun 17, 2015 79.80 80.69 79.63 80.26 3,047,872 +0.96(+1.21%)
Jun 16, 2015 78.82 79.89 78.69 79.30 2,037,519 +0.18(+0.23%)
Jun 15, 2015 78.09 79.19 77.43 79.11 2,334,717 +0.29(+0.37%)
Jun 12, 2015 79.70 79.73 78.56 78.82 2,848,497 -1.28(-1.60%)
Jun 11, 2015 79.61 80.10 79.05 80.10 2,618,962 +0.59(+0.74%)
Jun 10, 2015 78.49 79.63 78.09 79.51 2,087,515 +0.58(+0.74%)
Jun 09, 2015 79.87 80.13 77.98 78.93 3,244,630 -1.19(-1.49%)
Jun 08, 2015 80.09 80.76 79.47 80.12 3,111,902 +0.07(+0.09%)
Jun 05, 2015 78.55 80.22 77.81 80.05 2,349,160 +1.34(+1.70%)
Jun 04, 2015 78.88 79.67 77.67 78.71 2,865,403 -0.57(-0.72%)
Jun 03, 2015 78.98 79.57 78.07 79.28 2,557,980 +0.88(+1.13%)
Jun 02, 2015 77.91 79.05 77.28 78.40 1,727,973 -0.10(-0.13%)
Jun 01, 2015 79.00 79.47 77.33 78.50 4,896,866 +0.29(+0.37%)
May 29, 2015 77.34 78.95 77.33 78.22 4,169,190 +0.55(+0.71%)
May 28, 2015 77.26 77.81 76.22 77.67 2,230,048 -0.12(-0.16%)
May 27, 2015 76.63 77.80 76.24 77.79 2,372,947 +1.27(+1.66%)
May 26, 2015 76.72 76.90 75.66 76.52 2,520,085 -0.36(-0.47%)
May 22, 2015 76.32 76.88 76.88 76.88 5,091,850 +0.22(+0.28%)
May 21, 2015 77.73 77.73 75.98 76.66 2,616,188 -0.43(-0.55%)
May 20, 2015 76.13 77.71 75.23 77.09 2,855,214 +1.20(+1.58%)
May 19, 2015 75.60 76.29 75.21 75.89 2,069,784 +0.11(+0.15%)
May 18, 2015 74.22 76.08 73.87 75.78 2,445,531 +1.46(+1.97%)
May 15, 2015 74.30 74.50 73.46 74.32 1,778,545 +0.03(+0.04%)
May 14, 2015 74.12 74.75 72.25 74.29 3,012,336 +0.58(+0.79%)
May 13, 2015 74.68 74.78 73.15 73.71 3,191,943 -0.50(-0.68%)
May 12, 2015 73.23 74.64 72.41 74.21 3,334,275 +0.16(+0.21%)
May 11, 2015 73.56 74.72 73.39 74.05 2,361,653 +0.54(+0.74%)
May 08, 2015 72.70 73.99 72.20 73.51 3,371,485 +2.11(+2.96%)
May 07, 2015 70.61 71.59 69.66 71.40 3,396,759 +0.83(+1.17%)
May 06, 2015 70.74 71.10 69.54 70.57 5,622,203 +1.63(+2.36%)
May 05, 2015 71.00 71.07 68.54 68.94 3,763,072 -2.01(-2.83%)
May 04, 2015 70.35 72.36 70.35 70.95 4,026,574 +0.95(+1.35%)
May 01, 2015 69.01 70.29 68.47 70.01 5,408,572 +2.25(+3.32%)
Apr 30, 2015 70.20 71.04 66.86 67.76 10,029,818 -3.10(-4.37%)
Apr 29, 2015 70.76 72.41 69.89 70.86 5,180,831 -0.46(-0.64%)
Apr 28, 2015 72.98 73.72 69.41 71.32 8,660,301 -1.24(-1.71%)
Apr 27, 2015 77.18 77.50 72.25 72.56 6,816,112 -4.24(-5.52%)
Apr 24, 2015 77.60 78.03 76.79 76.80 1,738,896 -0.94(-1.21%)
Apr 23, 2015 76.62 77.89 75.99 77.74 1,716,908 +1.34(+1.76%)
Apr 22, 2015 77.02 77.35 75.70 76.40 2,053,067 -0.10(-0.14%)
Apr 21, 2015 75.94 77.07 76.11 76.50 2,176,928 +0.56(+0.74%)
Apr 20, 2015 76.47 76.69 74.88 75.94 2,174,973 +0.15(+0.20%)
Apr 17, 2015 76.39 76.87 74.97 75.79 2,502,107 -1.33(-1.72%)
Apr 16, 2015 76.57 77.58 76.43 77.12 1,491,152 +0.56(+0.73%)
Apr 15, 2015 76.80 77.06 75.69 76.56 2,197,439 +0.40(+0.52%)
Apr 14, 2015 76.33 76.85 75.43 76.16 1,522,192 -0.06(-0.08%)
Apr 13, 2015 75.60 77.00 75.53 76.22 2,455,698 +0.89(+1.18%)
Apr 10, 2015 74.50 75.74 74.38 75.33 1,485,357 +1.04(+1.41%)
Apr 09, 2015 74.79 75.63 73.08 74.29 2,346,788 -0.27(-0.37%)
Apr 08, 2015 72.94 74.89 72.62 74.56 2,072,007 +2.10(+2.89%)
Apr 07, 2015 72.16 73.98 72.16 72.46 2,309,081 +0.35(+0.49%)
Apr 06, 2015 71.60 72.91 71.55 72.11 1,936,626 -0.21(-0.29%)
Apr 02, 2015 72.38 72.32 72.32 72.32 4,784,914 -0.19(-0.26%)
Apr 01, 2015 72.85 72.99 70.52 72.51 4,618,657 -1.55(-2.09%)
Mar 31, 2015 73.45 76.85 72.31 74.06 3,029,586 +0.37(+0.50%)
Mar 30, 2015 73.56 73.91 72.42 73.68 2,753,508 +1.63(+2.26%)
Mar 27, 2015 70.83 72.40 70.78 72.06 2,417,486 +1.66(+2.36%)
Mar 26, 2015 69.63 71.75 68.23 70.40 6,913,244 -0.29(-0.40%)
Mar 25, 2015 74.91 75.53 70.40 70.68 6,150,831 -4.02(-5.39%)
Mar 24, 2015 75.63 76.84 74.61 74.71 3,584,593 -0.56(-0.75%)
Mar 23, 2015 75.65 76.51 74.45 75.27 2,983,616 -1.53(-2.00%)
Mar 20, 2015 80.14 80.45 76.42 76.80 5,723,520 -1.33(-1.70%)
Mar 19, 2015 76.62 78.54 76.31 78.13 2,815,173 +2.09(+2.75%)
Mar 18, 2015 76.48 76.73 75.11 76.04 2,971,243 -0.50(-0.65%)
Mar 17, 2015 76.30 76.66 75.49 76.54 1,701,316 +0.43(+0.56%)
Mar 16, 2015 75.46 76.33 75.18 76.11 1,727,381 +1.12(+1.49%)
Mar 13, 2015 74.52 75.69 74.03 74.99 1,889,294 +0.56(+0.76%)
Mar 12, 2015 74.65 74.85 73.49 74.43 1,173,559 +0.07(+0.09%)
Mar 11, 2015 74.24 74.72 73.14 74.36 1,130,798 +0.36(+0.49%)
Mar 10, 2015 72.82 75.08 72.17 74.00 2,241,935 +0.27(+0.36%)
Mar 09, 2015 74.16 74.18 72.43 73.73 1,561,844 -0.04(-0.06%)
Mar 06, 2015 74.69 74.69 73.02 73.77 2,973,796 -0.94(-1.25%)
Mar 05, 2015 74.12 75.24 73.87 74.71 3,159,613 +1.81(+2.48%)
Mar 04, 2015 71.40 73.39 71.50 72.90 3,080,520 +1.40(+1.96%)
Mar 03, 2015 71.57 71.73 70.22 71.50 2,251,862 +0.10(+0.14%)
Mar 02, 2015 70.53 71.56 70.28 71.40 1,027,784 +0.94(+1.33%)
Feb 27, 2015 71.20 71.45 69.89 70.46 2,790,558 -1.07(-1.50%)
Feb 26, 2015 71.02 71.58 69.46 71.53 3,180,924 +0.50(+0.70%)
Feb 25, 2015 69.24 71.32 68.65 71.03 3,293,816 +1.77(+2.55%)
Feb 24, 2015 70.85 71.13 68.37 69.26 2,760,262 -1.37(-1.93%)
Feb 23, 2015 70.15 71.93 69.99 70.63 2,360,703 +0.58(+0.83%)
Feb 20, 2015 69.39 70.29 69.27 70.04 1,681,541 +0.54(+0.78%)
Feb 19, 2015 68.77 69.78 68.63 69.50 1,822,592 +0.59(+0.86%)
Feb 18, 2015 68.35 68.95 67.44 68.91 1,489,927 +0.88(+1.29%)
Feb 17, 2015 66.82 68.30 66.82 68.03 2,392,254 +1.26(+1.88%)
Feb 13, 2015 66.39 66.78 66.78 66.78 3,976,002 +0.45(+0.67%)
Feb 12, 2015 65.27 66.33 64.80 66.33 2,158,817 +1.39(+2.13%)
Feb 11, 2015 64.93 66.52 64.35 64.94 1,835,327 -0.19(-0.30%)
Feb 10, 2015 64.33 65.35 63.87 65.14 945,586 +1.44(+2.27%)
Feb 09, 2015 63.71 64.89 63.47 63.69 1,687,445 -0.32(-0.50%)
Feb 06, 2015 64.84 65.73 63.65 64.01 2,031,590 -0.83(-1.28%)
Feb 05, 2015 63.32 65.04 63.24 64.84 2,550,679 +1.83(+2.91%)
Feb 04, 2015 62.77 63.40 61.54 63.01 3,437,513 -1.31(-2.03%)
Feb 03, 2015 64.84 65.09 62.33 64.32 3,233,188 -0.19(-0.30%)
Feb 02, 2015 65.93 66.17 63.68 64.51 4,146,748 -1.03(-1.58%)
Jan 30, 2015 66.37 66.83 65.48 65.54 1,720,668 -0.77(-1.17%)
Jan 29, 2015 65.59 66.32 64.27 66.32 1,248,808 +0.93(+1.42%)
Jan 28, 2015 67.64 67.84 65.10 65.39 2,747,112 -1.80(-2.68%)
Jan 27, 2015 66.10 67.87 65.73 67.19 1,935,122 +0.15(+0.23%)
Jan 26, 2015 65.23 67.04 64.78 67.04 1,759,569 +1.84(+2.83%)
Jan 23, 2015 64.57 65.41 64.33 65.20 1,683,725 +0.69(+1.07%)
Jan 22, 2015 64.44 64.53 62.03 64.50 2,570,383 +0.69(+1.08%)
Jan 21, 2015 65.15 65.62 63.56 63.81 2,006,950 -1.89(-2.88%)
Jan 20, 2015 65.46 65.88 63.53 65.70 2,409,208 +0.72(+1.11%)
Jan 16, 2015 63.13 65.08 62.80 64.99 2,264,046 +1.92(+3.04%)
Jan 15, 2015 65.69 65.77 62.97 63.07 3,584,698 -2.43(-3.71%)
Jan 14, 2015 63.96 65.63 63.63 65.50 1,786,947 +1.00(+1.55%)
Jan 13, 2015 65.83 66.22 63.53 64.50 3,070,605 -0.48(-0.74%)
Jan 12, 2015 65.75 66.14 64.42 64.98 3,009,523 +0.61(+0.95%)
Jan 09, 2015 64.67 64.88 63.39 64.37 2,306,081 +0.05(+0.08%)
Jan 08, 2015 64.02 64.38 63.34 64.32 1,888,444 +1.40(+2.22%)
Jan 07, 2015 61.39 62.98 61.38 62.92 1,807,492 +2.42(+4.00%)
Jan 06, 2015 62.37 62.78 59.75 60.50 2,229,181 -1.54(-2.49%)
Jan 05, 2015 61.62 63.19 61.27 62.05 1,692,568 +0.19(+0.31%)
Jan 02, 2015 61.70 62.36 60.75 61.85 1,140,171 +0.64(+1.05%)
Dec 31, 2014 61.08 61.21 61.21 61.21 2,944,307 +0.30(+0.50%)
Dec 30, 2014 61.46 61.75 60.85 60.91 880,715 -0.65(-1.05%)
Dec 29, 2014 61.44 62.12 61.04 61.56 838,807 +0.22(+0.36%)
Dec 26, 2014 60.48 61.40 60.12 61.34 677,425 +1.38(+2.31%)
Dec 24, 2014 58.73 59.95 59.95 59.95 1,304,011 +1.13(+1.92%)
Dec 23, 2014 62.52 62.52 58.34 58.82 3,545,535 -3.20(-5.16%)
Dec 22, 2014 61.62 62.77 61.12 62.02 2,243,095 -0.47(-0.75%)
Dec 19, 2014 61.78 62.94 61.13 62.49 2,273,665 +0.47(+0.75%)
Dec 18, 2014 61.24 62.06 60.77 62.02 2,038,338 +1.93(+3.20%)
Dec 17, 2014 57.67 60.15 57.42 60.09 2,709,634 +2.74(+4.77%)
Dec 16, 2014 57.40 59.26 56.62 57.36 3,231,035 -0.33(-0.58%)
Dec 15, 2014 60.87 61.00 57.59 57.69 3,463,942 -2.57(-4.27%)
Dec 12, 2014 59.89 61.14 59.37 60.27 1,332,360 -0.10(-0.17%)
Dec 11, 2014 60.64 61.73 60.08 60.37 1,398,651 +0.14(+0.24%)
Dec 10, 2014 61.42 61.68 60.11 60.22 1,817,528 -1.32(-2.15%)
Dec 09, 2014 59.48 61.71 58.84 61.54 1,680,020 +1.73(+2.89%)
Dec 08, 2014 60.03 60.98 59.69 59.82 2,774,973 +0.35(+0.60%)
Dec 05, 2014 58.64 59.48 58.63 59.46 846,927 +1.04(+1.78%)
Dec 04, 2014 59.14 59.14 58.24 58.42 1,051,037 -0.45(-0.76%)
Dec 03, 2014 58.88 59.04 58.06 58.87 859,332 +0.06(+0.09%)
Dec 02, 2014 58.22 59.03 57.52 58.82 1,277,359 +1.51(+2.64%)
Dec 01, 2014 59.04 59.04 57.16 57.30 1,361,213 -1.68(-2.84%)
Nov 28, 2014 59.35 60.41 58.80 58.98 763,527 -0.23(-0.39%)
Nov 26, 2014 58.30 59.21 59.21 59.21 1,980,120 +0.92(+1.58%)
Nov 25, 2014 58.71 58.87 57.70 58.29 866,582 -0.17(-0.29%)
Nov 24, 2014 57.40 58.46 57.40 58.45 1,036,888 +1.37(+2.40%)
Nov 21, 2014 57.40 57.65 56.75 57.09 978,091 +0.48(+0.85%)
Nov 20, 2014 55.71 56.61 55.50 56.60 573,802 +0.86(+1.54%)
Nov 19, 2014 56.19 56.62 55.60 55.75 734,059 -0.47(-0.83%)
Nov 18, 2014 55.52 56.74 55.38 56.21 856,762 +0.98(+1.78%)
Nov 17, 2014 55.21 56.12 55.03 55.23 556,372 +0.15(+0.27%)
Nov 14, 2014 56.43 56.43 54.74 55.08 1,221,418 -1.12(-2.00%)
Nov 13, 2014 57.03 57.65 55.96 56.20 858,756 -0.77(-1.35%)
Nov 12, 2014 56.25 57.06 55.85 56.97 471,878 +0.45(+0.80%)
Nov 11, 2014 56.45 57.12 55.98 56.52 1,545,713 +0.05(+0.09%)
Nov 10, 2014 55.26 56.50 54.95 56.47 1,079,987 +1.45(+2.64%)
Nov 07, 2014 55.29 55.65 54.05 55.01 1,104,178 -0.42(-0.76%)
Nov 06, 2014 54.55 55.47 54.20 55.43 2,589,851 +1.11(+2.03%)
Nov 05, 2014 56.49 56.49 54.06 54.33 1,309,641 -1.46(-2.62%)
Nov 04, 2014 55.76 56.33 55.37 55.79 938,330 -0.48(-0.85%)
Nov 03, 2014 56.46 56.98 55.91 56.26 952,710 +0.05(+0.08%)
Oct 31, 2014 57.64 58.21 56.09 56.22 2,043,411 -0.65(-1.14%)
Oct 30, 2014 55.31 57.14 55.31 56.87 927,937 +1.23(+2.21%)
Oct 29, 2014 56.34 56.34 55.12 55.64 1,275,340 -0.62(-1.10%)
Oct 28, 2014 55.07 56.49 55.07 56.26 1,802,156 +1.41(+2.57%)
Oct 27, 2014 54.49 54.89 54.85 54.85 1,764,038 -0.01(-0.01%)
Oct 24, 2014 54.23 54.94 53.99 54.85 1,577,313 +0.63(+1.16%)
Oct 23, 2014 52.94 54.52 52.70 54.22 1,783,376 +1.98(+3.79%)
Oct 22, 2014 52.81 53.14 52.09 52.24 802,090 -0.45(-0.86%)
Oct 21, 2014 52.87 52.87 52.09 52.69 1,077,231 +0.56(+1.08%)
Oct 20, 2014 51.32 52.48 51.07 52.13 865,933 +0.94(+1.83%)
Oct 17, 2014 52.64 52.76 50.90 51.20 1,841,932 -0.17(-0.33%)
Oct 16, 2014 49.20 51.91 48.74 51.36 2,678,321 +1.43(+2.87%)
Oct 15, 2014 47.49 50.15 47.24 49.93 2,441,807 +1.69(+3.50%)
Oct 14, 2014 48.34 49.32 46.94 48.24 2,078,169 +0.53(+1.12%)
Oct 13, 2014 48.18 49.05 46.53 47.71 3,517,852 -0.31(-0.65%)
Oct 10, 2014 48.93 50.19 47.97 48.02 2,807,682 -1.19(-2.42%)
Oct 09, 2014 50.59 50.73 48.91 49.21 2,179,778 -1.53(-3.01%)
Oct 08, 2014 49.46 50.81 48.50 50.74 2,194,882 +1.12(+2.25%)
Oct 07, 2014 50.50 50.84 49.56 49.62 2,209,814 -1.22(-2.40%)
Oct 06, 2014 52.33 52.33 50.52 50.84 1,671,614 -1.10(-2.11%)
Oct 03, 2014 51.69 52.17 51.30 51.93 644,062 +0.82(+1.60%)
Oct 02, 2014 50.40 51.39 49.50 51.11 1,052,549 +0.62(+1.23%)
Oct 01, 2014 51.37 51.37 49.98 50.49 1,341,692 -0.67(-1.31%)
Sep 30, 2014 52.41 52.42 51.12 51.16 769,859 -1.25(-2.38%)
Sep 29, 2014 51.50 52.96 51.27 52.41 948,293 +0.37(+0.71%)
Sep 26, 2014 51.56 52.10 51.20 52.04 628,992 +0.72(+1.40%)
Sep 25, 2014 52.07 52.48 50.80 51.32 923,071 -0.96(-1.84%)
Sep 24, 2014 50.98 52.34 50.98 52.28 1,201,840 +1.69(+3.33%)
Sep 23, 2014 50.65 51.42 50.60 50.60 956,628 -0.33(-0.66%)
Sep 22, 2014 51.68 51.83 50.26 50.93 1,841,088 -0.98(-1.89%)
Sep 19, 2014 52.51 52.69 51.27 51.91 1,448,716 -0.49(-0.93%)
Sep 18, 2014 52.67 52.67 52.02 52.40 592,219 +0.05(+0.09%)
Sep 17, 2014 51.90 52.80 51.89 52.35 1,160,285 +0.67(+1.29%)
Sep 16, 2014 51.08 51.73 50.78 51.69 1,028,375 +0.28(+0.54%)
Sep 15, 2014 52.56 52.56 50.74 51.41 1,817,957 -1.19(-2.26%)
Sep 12, 2014 53.23 53.37 52.24 52.60 722,004 -0.72(-1.35%)
Sep 11, 2014 52.80 53.32 52.32 53.31 598,934 +0.15(+0.29%)
Sep 10, 2014 51.51 53.16 51.48 53.16 1,029,147 +1.68(+3.26%)
Sep 09, 2014 52.35 52.39 51.34 51.48 721,448 -0.92(-1.76%)
Sep 08, 2014 51.55 52.43 51.44 52.40 511,413 +0.69(+1.34%)
Sep 05, 2014 52.11 52.13 50.82 51.71 1,004,314 -0.39(-0.75%)
Sep 04, 2014 52.90 53.19 51.89 52.10 751,135 -0.75(-1.41%)
Sep 03, 2014 53.24 53.45 52.71 52.85 743,522 +0.23(+0.44%)
Sep 02, 2014 53.25 53.41 52.37 52.62 844,980 -0.44(-0.83%)
Aug 29, 2014 52.44 53.06 53.06 53.06 1,051,200 +0.69(+1.32%)
Aug 28, 2014 52.80 53.40 52.33 52.37 739,240 -0.76(-1.44%)
Aug 27, 2014 53.46 53.70 52.90 53.13 960,511 -0.24(-0.44%)
Aug 26, 2014 52.09 53.48 52.09 53.37 1,427,218 +1.40(+2.69%)
Aug 25, 2014 51.11 52.35 51.03 51.97 1,029,712 +1.63(+3.25%)
Aug 22, 2014 49.80 50.45 49.50 50.33 351,999 +0.48(+0.96%)
Aug 21, 2014 50.91 50.92 49.73 49.85 603,460 -0.95(-1.87%)
Aug 20, 2014 51.08 51.29 50.48 50.80 879,034 -0.47(-0.93%)
Aug 19, 2014 51.67 51.78 50.86 51.28 640,496 -0.16(-0.31%)
Aug 18, 2014 51.48 51.75 51.14 51.44 949,181 +0.54(+1.06%)
Aug 15, 2014 51.26 51.36 50.17 50.90 630,634 +0.05(+0.10%)
Aug 14, 2014 50.36 50.94 50.26 50.85 669,963 +0.49(+0.98%)
Aug 13, 2014 49.52 50.45 49.29 50.36 1,006,173 +1.09(+2.21%)
Aug 12, 2014 49.89 49.89 49.12 49.27 1,122,596 -0.48(-0.97%)
Aug 11, 2014 49.36 50.14 49.04 49.75 689,174 +0.85(+1.73%)
Aug 08, 2014 47.82 49.01 47.71 48.90 775,178 +1.08(+2.27%)
Aug 07, 2014 48.76 48.93 47.60 47.82 534,900 -0.69(-1.42%)
Aug 06, 2014 48.12 48.99 47.89 48.51 548,470 +0.12(+0.26%)
Aug 05, 2014 47.85 48.76 47.34 48.38 690,236 +0.34(+0.71%)
Aug 04, 2014 47.42 48.23 47.21 48.04 1,479,335 +0.52(+1.10%)
Aug 01, 2014 47.88 48.50 46.75 47.52 1,495,763 -0.38(-0.79%)
Jul 31, 2014 48.89 48.91 47.63 47.90 949,337 -1.58(-3.20%)
Jul 30, 2014 49.31 50.12 49.12 49.48 998,628 +0.70(+1.44%)
Jul 29, 2014 47.29 48.80 47.29 48.78 1,053,969 +1.55(+3.28%)
Jul 28, 2014 48.00 48.00 46.68 47.23 1,177,634 -0.78(-1.62%)
Jul 25, 2014 48.32 48.43 47.58 48.00 567,941 -0.68(-1.39%)
Jul 24, 2014 49.52 49.52 48.35 48.68 1,535,241 -0.55(-1.12%)
Jul 23, 2014 48.55 49.47 48.37 49.23 2,918,687 +3.16(+6.86%)
Jul 22, 2014 46.01 46.62 45.88 46.07 1,063,080 +0.31(+0.69%)
Jul 21, 2014 45.62 45.94 44.88 45.76 1,289,765 +0.19(+0.41%)
Jul 18, 2014 44.37 45.70 44.12 45.57 2,100,240 +1.46(+3.32%)
Jul 17, 2014 45.54 45.98 43.89 44.10 3,853,962 -1.65(-3.62%)
Jul 16, 2014 46.71 46.89 45.64 45.76 1,959,539 -0.68(-1.47%)
Jul 15, 2014 48.43 48.51 46.20 46.44 3,913,655 -1.86(-3.86%)
Jul 14, 2014 48.77 48.85 48.04 48.31 502,363 +0.12(+0.25%)
Jul 11, 2014 47.72 48.42 47.49 48.19 923,457 +0.47(+0.97%)
Jul 10, 2014 47.18 48.32 46.65 47.72 1,337,515 -0.55(-1.13%)
Jul 09, 2014 47.99 48.56 47.00 48.27 1,453,425 +0.43(+0.90%)
Jul 08, 2014 49.58 49.71 47.33 47.84 2,927,053 -1.87(-3.77%)
Jul 07, 2014 51.39 51.39 49.59 49.71 1,848,754 -1.69(-3.28%)
Jul 03, 2014 51.53 51.40 51.40 51.40 878,137 +0.05(+0.09%)
Jul 02, 2014 51.55 51.83 51.25 51.36 1,137,781 +0.02(+0.04%)
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.