Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 65.12 67.20 64.75 66.97 812,509 +3.45(+5.43%)
Jul 30, 2008 64.06 64.27 62.66 63.52 570,927 -0.10(-0.16%)
Jul 29, 2008 63.62 63.81 63.12 63.62 590,792 +0.79(+1.25%)
Jul 28, 2008 63.76 64.20 62.47 62.84 699,064 -0.18(-0.29%)
Jul 25, 2008 62.57 63.20 62.28 63.02 305,547 +0.36(+0.57%)
Jul 24, 2008 63.55 63.55 62.66 62.66 265,972 -0.67(-1.06%)
Jul 23, 2008 63.93 64.16 63.16 63.33 1,217,290 -0.74(-1.15%)
Jul 22, 2008 62.47 64.07 62.15 64.07 483,007 +1.85(+2.97%)
Jul 21, 2008 62.02 62.72 62.01 62.22 335,085 +1.26(+2.07%)
Jul 18, 2008 61.63 61.81 60.71 60.96 385,754 -0.82(-1.33%)
Jul 17, 2008 61.19 62.01 61.06 61.78 383,251 +0.83(+1.37%)
Jul 16, 2008 60.43 61.30 60.14 60.95 307,918 +0.57(+0.95%)
Jul 15, 2008 58.71 60.76 58.71 60.38 258,449 +1.67(+2.84%)
Jul 14, 2008 59.57 59.65 58.50 58.71 104,024 -0.51(-0.85%)
Jul 11, 2008 58.60 59.63 58.23 59.22 445,941 +0.35(+0.59%)
Jul 10, 2008 58.30 59.19 58.09 58.87 190,697 +0.95(+1.64%)
Jul 09, 2008 58.71 59.48 57.92 57.92 297,652 -0.83(-1.42%)
Jul 08, 2008 56.55 58.75 56.45 58.75 623,762 +2.40(+4.26%)
Jul 07, 2008 56.79 56.97 55.62 56.35 99,466 -0.57(-1.00%)
Jul 04, 2008 57.28 57.28 56.41 56.92 96,605 +0.00(+0.00%)
Jul 03, 2008 57.28 57.28 56.41 56.92 96,605 -0.15(-0.25%)
Jul 02, 2008 57.21 57.70 56.91 57.07 229,525 +0.16(+0.27%)
Jul 01, 2008 55.34 56.92 55.22 56.91 85,439 +1.11(+2.00%)
Jun 30, 2008 55.69 56.11 55.57 55.80 39,559 -0.18(-0.33%)
Jun 27, 2008 55.49 56.24 55.41 55.98 17,789 +0.55(+1.00%)
Jun 26, 2008 55.69 55.79 55.28 55.43 77,745 -0.66(-1.17%)
Jun 25, 2008 55.69 56.58 55.50 56.09 31,067 +0.65(+1.17%)
Jun 24, 2008 55.41 55.73 54.90 55.44 58,182 -0.01(-0.02%)
Jun 23, 2008 56.58 56.58 55.45 55.45 157,158 -0.66(-1.17%)
Jun 20, 2008 56.12 56.39 55.51 56.11 217,175 -1.00(-1.75%)
Jun 19, 2008 56.27 57.15 55.97 57.10 303,688 +1.06(+1.88%)
Jun 18, 2008 56.35 56.65 55.84 56.05 42,689 -0.53(-0.94%)
Jun 17, 2008 57.04 57.04 56.44 56.58 29,607 -0.17(-0.31%)
Jun 16, 2008 56.48 56.83 55.90 56.76 33,418 +0.66(+1.17%)
Jun 13, 2008 55.73 56.10 55.58 56.10 15,301 +0.82(+1.49%)
Jun 12, 2008 54.99 56.14 54.99 55.27 222,742 +0.20(+0.37%)
Jun 11, 2008 56.27 56.27 55.07 55.07 99,854 -1.20(-2.13%)
Jun 10, 2008 56.19 56.70 56.11 56.27 216,041 -0.33(-0.58%)
Jun 09, 2008 57.48 57.48 56.02 56.60 785,367 -0.88(-1.53%)
Jun 06, 2008 58.25 58.35 57.47 57.48 261,882 -0.97(-1.66%)
Jun 05, 2008 58.01 58.64 57.78 58.45 592,023 +0.68(+1.17%)
Jun 04, 2008 57.29 58.10 57.23 57.77 29,426 +0.43(+0.74%)
Jun 03, 2008 57.64 57.64 56.76 57.35 203,772 -0.12(-0.20%)
Jun 02, 2008 57.96 57.96 56.91 57.46 63,753 -0.60(-1.03%)
May 30, 2008 58.19 58.21 57.58 58.06 75,971 -0.14(-0.24%)
May 29, 2008 56.56 58.30 56.56 58.20 77,430 +1.92(+3.42%)
May 28, 2008 56.21 56.62 55.74 56.28 65,221 +0.11(+0.19%)
May 27, 2008 55.40 56.20 55.40 56.17 11,445 +0.61(+1.10%)
May 26, 2008 55.47 55.62 55.07 55.56 0 +0.00(+0.00%)
May 23, 2008 55.47 55.62 55.07 55.56 66,890 -0.34(-0.61%)
May 22, 2008 54.99 56.30 54.99 55.90 83,682 +0.94(+1.71%)
May 21, 2008 55.95 56.18 54.72 54.96 217,425 -1.41(-2.51%)
May 20, 2008 56.42 56.58 55.63 56.38 52,913 +0.02(+0.03%)
May 19, 2008 56.40 56.99 56.04 56.36 26,728 -0.22(-0.39%)
May 16, 2008 56.86 56.86 56.01 56.58 33,515 +0.09(+0.16%)
May 15, 2008 56.35 56.62 55.96 56.49 102,806 +0.23(+0.40%)
May 14, 2008 56.47 56.96 56.08 56.26 100,224 -0.03(-0.05%)
May 13, 2008 56.45 56.45 55.99 56.29 73,259 +0.15(+0.26%)
May 12, 2008 55.69 56.31 55.53 56.15 76,028 +0.73(+1.31%)
May 09, 2008 54.76 55.53 54.51 55.42 3,413 +0.11(+0.19%)
May 08, 2008 54.82 55.36 54.80 55.31 39,394 +0.54(+0.99%)
May 07, 2008 55.68 55.77 54.71 54.77 68,691 -0.79(-1.43%)
May 06, 2008 55.57 55.86 55.18 55.56 96,270 -0.07(-0.12%)
May 05, 2008 55.40 55.79 55.40 55.63 84,199 -0.04(-0.07%)
May 02, 2008 55.96 56.17 55.47 55.67 128,416 +0.04(+0.07%)
May 01, 2008 54.18 55.67 54.18 55.63 17,838 +1.54(+2.85%)
Apr 30, 2008 54.68 55.31 54.06 54.09 48,265 -0.23(-0.43%)
Apr 29, 2008 55.06 55.06 54.19 54.32 25,377 -0.63(-1.15%)
Apr 28, 2008 54.98 55.25 54.87 54.95 102,257 +0.06(+0.11%)
Apr 25, 2008 55.15 55.15 54.46 54.90 47,966 -0.45(-0.81%)
Apr 24, 2008 54.84 55.85 54.57 55.34 31,543 +0.11(+0.19%)
Apr 23, 2008 54.70 55.35 54.70 55.23 139,964 +0.53(+0.97%)
Apr 22, 2008 54.85 55.29 54.45 54.70 219,681 -0.50(-0.91%)
Apr 21, 2008 55.15 55.39 54.89 55.21 241,483 -0.01(-0.02%)
Apr 18, 2008 56.16 56.16 55.08 55.22 96,231 +0.46(+0.83%)
Apr 17, 2008 54.82 55.56 54.58 54.76 160,827 -0.54(-0.98%)
Apr 16, 2008 54.55 55.39 54.31 55.30 480,025 +1.27(+2.35%)
Apr 15, 2008 54.28 54.39 53.60 54.03 148,274 -0.17(-0.32%)
Apr 14, 2008 54.04 54.42 53.93 54.21 28,806 -0.31(-0.57%)
Apr 11, 2008 54.90 55.00 54.36 54.52 131,334 -0.58(-1.05%)
Apr 10, 2008 54.00 55.57 54.00 55.10 363,132 +2.35(+4.45%)
Apr 09, 2008 53.79 53.79 52.46 52.75 218,065 -1.11(-2.06%)
Apr 08, 2008 53.50 53.91 53.46 53.86 231,797 -0.07(-0.13%)
Apr 07, 2008 54.29 54.37 53.85 53.93 24,160 +0.15(+0.27%)
Apr 04, 2008 53.56 54.41 53.42 53.78 135,421 +0.49(+0.93%)
Apr 03, 2008 52.90 53.52 52.80 53.29 311,507 +0.03(+0.05%)
Apr 02, 2008 53.39 53.80 53.13 53.26 144,447 -0.44(-0.81%)
Apr 01, 2008 52.02 54.02 52.02 53.69 97,618 +1.86(+3.59%)
Mar 31, 2008 50.73 52.17 50.73 51.84 93,441 +1.19(+2.35%)
Mar 28, 2008 51.85 52.26 50.59 50.64 38,615 -0.90(-1.75%)
Mar 27, 2008 51.87 52.30 51.53 51.54 40,061 -0.08(-0.15%)
Mar 26, 2008 51.49 51.69 50.79 51.62 117,499 +0.13(+0.24%)
Mar 25, 2008 51.08 51.64 50.83 51.50 53,328 +0.41(+0.80%)
Mar 24, 2008 49.73 51.61 49.28 51.09 144,241 +1.94(+3.94%)
Mar 21, 2008 47.97 49.20 47.07 49.15 314,604 +0.00(+0.00%)
Mar 20, 2008 47.97 49.20 47.07 49.15 314,604 +0.51(+1.06%)
Mar 19, 2008 48.40 49.34 48.26 48.64 214,761 -0.03(-0.06%)
Mar 18, 2008 47.40 48.67 46.90 48.67 168,091 +1.83(+3.91%)
Mar 17, 2008 47.13 48.06 46.21 46.84 221,678 -1.68(-3.45%)
Mar 14, 2008 49.41 49.41 47.34 48.51 364,164 -0.93(-1.88%)
Mar 13, 2008 47.79 49.58 47.63 49.44 115,021 +1.19(+2.47%)
Mar 12, 2008 47.98 49.07 47.98 48.25 108,206 +0.31(+0.65%)
Mar 11, 2008 47.42 47.94 46.61 47.94 238,044 +1.36(+2.91%)
Mar 10, 2008 48.69 48.71 46.47 46.59 188,354 -2.38(-4.87%)
Mar 07, 2008 48.85 49.48 48.29 48.97 233,036 -0.56(-1.13%)
Mar 06, 2008 50.93 51.00 49.39 49.53 165,105 -1.40(-2.76%)
Mar 05, 2008 51.35 51.35 50.58 50.93 310,784 -0.72(-1.39%)
Mar 04, 2008 51.13 51.79 50.65 51.65 190,394 -0.24(-0.47%)
Mar 03, 2008 51.66 52.51 51.25 51.89 120,906 -0.11(-0.21%)
Feb 29, 2008 52.13 52.24 51.56 52.00 402,590 -0.99(-1.86%)
Feb 28, 2008 52.93 53.42 52.73 52.99 204,797 -0.12(-0.22%)
Feb 27, 2008 52.78 53.39 52.30 53.10 253,051 +0.03(+0.05%)
Feb 26, 2008 52.82 53.97 52.73 53.07 197,368 +0.41(+0.77%)
Feb 25, 2008 52.32 52.93 52.12 52.67 283,835 +1.31(+2.55%)
Feb 22, 2008 51.53 51.80 50.84 51.36 467,513 -0.30(-0.58%)
Feb 21, 2008 52.65 52.67 51.15 51.66 551,856 -0.78(-1.50%)
Feb 20, 2008 53.01 53.01 51.74 52.45 494,477 -0.73(-1.37%)
Feb 19, 2008 54.01 54.08 53.16 53.17 53,380 -0.47(-0.88%)
Feb 18, 2008 53.73 53.73 52.78 53.65 0 +0.00(+0.00%)
Feb 15, 2008 53.73 53.73 52.78 53.65 304,485 -0.31(-0.57%)
Feb 14, 2008 54.86 55.13 53.89 53.96 213,212 -0.57(-1.05%)
Feb 13, 2008 54.62 54.62 54.19 54.53 125,036 +0.72(+1.33%)
Feb 12, 2008 53.30 54.21 53.30 53.81 169,330 +0.37(+0.69%)
Feb 11, 2008 53.35 53.71 53.03 53.44 119,047 +0.07(+0.13%)
Feb 08, 2008 53.44 53.86 53.14 53.38 255,958 -0.33(-0.62%)
Feb 07, 2008 53.03 54.12 52.82 53.71 259,262 +0.15(+0.28%)
Feb 06, 2008 54.28 54.61 53.33 53.56 183,176 -0.48(-0.90%)
Feb 05, 2008 54.95 55.23 53.87 54.04 117,292 -1.57(-2.82%)
Feb 04, 2008 55.87 56.01 55.35 55.61 114,297 -0.13(-0.23%)
Feb 01, 2008 54.90 55.93 54.81 55.74 426,218 +1.46(+2.69%)
Jan 31, 2008 53.51 54.69 51.92 54.28 148,680 +0.62(+1.16%)
Jan 30, 2008 54.22 54.93 53.66 53.66 101,706 -1.04(-1.89%)
Jan 29, 2008 54.71 55.10 54.32 54.69 114,608 +0.23(+0.43%)
Jan 28, 2008 53.62 54.51 53.51 54.46 148,404 +0.92(+1.72%)
Jan 25, 2008 55.45 55.45 53.54 53.54 110,581 -1.10(-2.02%)
Jan 24, 2008 55.35 55.73 54.41 54.64 47,082 -0.53(-0.97%)
Jan 23, 2008 54.70 55.25 52.64 55.18 361,590 -0.83(-1.49%)
Jan 22, 2008 55.11 57.28 43.58 56.01 311,920 -1.37(-2.38%)
Jan 21, 2008 58.99 58.99 56.97 57.38 0 +0.00(+0.00%)
Jan 18, 2008 58.99 58.99 56.97 57.38 439,364 -1.22(-2.08%)
Jan 17, 2008 59.05 59.36 58.40 58.60 107,976 -0.10(-0.17%)
Jan 16, 2008 58.01 59.29 58.01 58.69 158,284 +0.44(+0.75%)
Jan 15, 2008 58.66 58.90 57.92 58.26 103,921 -1.14(-1.92%)
Jan 14, 2008 59.80 59.80 59.05 59.40 55,032 +0.03(+0.05%)
Jan 11, 2008 59.02 59.77 58.95 59.37 114,091 +0.24(+0.41%)
Jan 10, 2008 57.51 59.50 57.51 59.13 292,405 +1.21(+2.09%)
Jan 09, 2008 57.93 58.20 57.23 57.92 113,317 +0.27(+0.47%)
Jan 08, 2008 57.94 59.01 57.62 57.65 248,420 +0.29(+0.51%)
Jan 07, 2008 57.47 57.58 56.71 57.36 98,707 +0.28(+0.49%)
Jan 04, 2008 57.17 57.76 56.72 57.07 197,828 -0.59(-1.02%)
Jan 03, 2008 57.60 58.00 57.29 57.67 124,850 +0.19(+0.34%)
Jan 02, 2008 57.10 58.19 57.10 57.47 99,843 -0.02(-0.03%)
Jan 01, 2008 57.85 58.09 57.45 57.49 94,402 +0.00(+0.00%)
Dec 31, 2007 57.85 58.09 57.45 57.49 94,402 -0.77(-1.31%)
Dec 28, 2007 58.81 58.81 57.88 58.26 98,707 -0.34(-0.58%)
Dec 27, 2007 59.83 59.83 58.60 58.60 62,982 -1.23(-2.06%)
Dec 26, 2007 59.36 60.02 59.36 59.83 130,198 +0.14(+0.23%)
Dec 24, 2007 60.01 60.01 59.24 59.69 91,877 +0.23(+0.39%)
Dec 21, 2007 59.74 59.74 59.01 59.46 313,159 +0.77(+1.30%)
Dec 20, 2007 57.90 58.69 57.35 58.69 82,910 +0.97(+1.68%)
Dec 19, 2007 57.49 57.79 57.13 57.72 96,181 +0.39(+0.68%)
Dec 18, 2007 57.23 57.56 56.50 57.34 226,036 +0.35(+0.61%)
Dec 17, 2007 57.94 57.94 56.97 56.99 173,671 -1.33(-2.28%)
Dec 14, 2007 58.40 59.20 58.24 58.31 204,126 -0.28(-0.48%)
Dec 13, 2007 58.01 58.71 57.42 58.60 312,849 -0.17(-0.30%)
Dec 12, 2007 60.33 60.33 58.28 58.77 42,451 +0.19(+0.33%)
Dec 11, 2007 60.22 60.22 58.51 58.58 117,757 -1.62(-2.69%)
Dec 10, 2007 60.20 60.42 59.62 60.19 122,232 +0.14(+0.23%)
Dec 07, 2007 60.32 60.32 59.73 60.06 158,921 -0.23(-0.39%)
Dec 06, 2007 58.84 60.29 58.56 60.29 249,262 +1.64(+2.79%)
Dec 05, 2007 58.38 58.79 58.02 58.65 161,310 +1.04(+1.80%)
Dec 04, 2007 58.37 58.37 57.62 57.62 58,181 -0.64(-1.10%)
Dec 03, 2007 58.25 58.77 58.25 58.26 54,877 -0.55(-0.93%)
Nov 30, 2007 59.08 59.55 58.60 58.80 647,329 -0.03(-0.06%)
Nov 29, 2007 58.60 59.03 58.56 58.84 144,447 +0.70(+1.20%)
Nov 28, 2007 57.97 58.55 57.74 58.14 519,556 +0.93(+1.63%)
Nov 27, 2007 56.79 57.31 56.24 57.21 361,759 +1.06(+1.88%)
Nov 26, 2007 57.11 57.13 56.15 56.15 204,659 -0.52(-0.92%)
Nov 23, 2007 56.45 56.96 56.00 56.68 7,395 +0.64(+1.14%)
Nov 21, 2007 56.18 56.51 55.46 56.04 147,648 -0.53(-0.94%)
Nov 20, 2007 56.90 57.38 55.63 56.57 183,786 -0.16(-0.29%)
Nov 19, 2007 57.95 57.95 56.45 56.74 453,476 -0.59(-1.03%)
Nov 16, 2007 57.30 57.54 56.66 57.33 980,054 +0.17(+0.31%)
Nov 15, 2007 57.91 58.23 56.90 57.15 82,497 -0.45(-0.77%)
Nov 14, 2007 57.85 58.02 57.55 57.60 21,904 -0.01(-0.02%)
Nov 13, 2007 56.65 57.66 56.65 57.61 36,666 +1.03(+1.81%)
Nov 12, 2007 57.12 57.63 56.48 56.58 104,128 -0.10(-0.17%)
Nov 09, 2007 57.24 57.41 56.66 56.68 36,653 -0.97(-1.68%)
Nov 08, 2007 57.71 58.00 56.50 57.64 321,336 -0.08(-0.14%)
Nov 07, 2007 58.54 58.58 57.43 57.72 80,535 -1.02(-1.73%)
Nov 06, 2007 58.20 58.75 57.93 58.74 121,422 +0.32(+0.55%)
Nov 05, 2007 58.84 58.86 57.93 58.42 95,649 -0.46(-0.77%)
Nov 02, 2007 58.53 59.17 57.85 58.88 76,818 +0.77(+1.33%)
Nov 01, 2007 58.78 58.78 57.97 58.10 62,260 -0.59(-1.01%)
Oct 31, 2007 58.02 58.76 57.77 58.69 220,852 +0.50(+0.87%)
Oct 30, 2007 58.32 58.43 58.01 58.19 61,021 -0.25(-0.43%)
Oct 29, 2007 58.60 58.64 58.01 58.44 56,271 -0.05(-0.08%)
Oct 26, 2007 58.55 58.62 57.92 58.49 113,575 +1.03(+1.79%)
Oct 25, 2007 57.72 57.84 57.01 57.46 128,133 -0.07(-0.12%)
Oct 24, 2007 57.61 57.75 56.60 57.53 166,646 -0.28(-0.49%)
Oct 23, 2007 57.29 57.82 56.96 57.81 105,212 +0.80(+1.41%)
Oct 22, 2007 55.93 57.19 55.83 57.01 63,808 +0.17(+0.31%)
Oct 19, 2007 57.92 57.92 56.76 56.83 61,537 -1.21(-2.09%)
Oct 18, 2007 57.99 58.61 57.82 58.04 241,606 -0.45(-0.76%)
Oct 17, 2007 58.65 58.65 57.63 58.49 94,784 +0.30(+0.52%)
Oct 16, 2007 58.45 58.57 57.94 58.19 132,986 -0.24(-0.41%)
Oct 15, 2007 59.38 59.38 58.11 58.43 109,342 +0.22(+0.38%)
Oct 12, 2007 58.26 58.67 58.06 58.21 60,091 +0.35(+0.60%)
Oct 11, 2007 58.91 59.13 57.62 57.86 32,420 -0.74(-1.26%)
Oct 10, 2007 58.21 58.63 58.01 58.60 101,082 +0.28(+0.48%)
Oct 09, 2007 58.50 58.58 58.05 58.31 24,883 -0.03(-0.05%)
Oct 08, 2007 58.44 58.44 58.03 58.34 21,785 +0.00(+0.00%)
Oct 05, 2007 57.85 58.54 57.53 58.34 79,606 +0.88(+1.53%)
Oct 04, 2007 57.59 57.87 57.42 57.46 57,820 -0.22(-0.39%)
Oct 03, 2007 57.17 57.93 57.12 57.68 24,676 +0.98(+1.73%)
Oct 02, 2007 57.17 57.24 56.71 56.71 57,200 -0.19(-0.34%)
Oct 01, 2007 56.22 56.90 56.22 56.90 1,013,920 +0.68(+1.21%)
Sep 28, 2007 56.34 56.62 55.87 56.22 45,430 -0.12(-0.21%)
Sep 27, 2007 56.57 56.60 56.12 56.34 31,388 -0.19(-0.34%)
Sep 26, 2007 56.05 56.68 56.05 56.53 81,671 +0.64(+1.14%)
Sep 25, 2007 55.76 55.97 55.57 55.89 91,789 +0.01(+0.02%)
Sep 24, 2007 55.65 55.94 55.28 55.88 101,805 +0.33(+0.59%)
Sep 21, 2007 55.70 56.00 55.55 55.55 170,673 +0.23(+0.42%)
Sep 20, 2007 55.69 55.85 55.15 55.32 133,296 -0.32(-0.57%)
Sep 19, 2007 55.90 56.02 55.49 55.64 201,235 -0.02(-0.03%)
Sep 18, 2007 54.42 56.17 54.28 55.66 132,057 +1.52(+2.81%)
Sep 17, 2007 54.72 54.72 53.87 54.14 57,820 -0.56(-1.03%)
Sep 14, 2007 54.29 54.76 54.29 54.70 93,648 -0.15(-0.28%)
Sep 13, 2007 55.35 55.35 54.70 54.86 115,847 -0.31(-0.56%)
Sep 12, 2007 55.22 55.70 55.10 55.17 118,841 -0.21(-0.37%)
Sep 11, 2007 55.37 55.44 55.11 55.37 68,351 +0.73(+1.33%)
Sep 10, 2007 55.11 55.12 54.01 54.64 83,529 -0.26(-0.48%)
Sep 07, 2007 54.55 54.91 54.29 54.91 273,201 -0.59(-1.06%)
Sep 06, 2007 55.41 56.20 55.35 55.50 136,187 +0.21(+0.39%)
Sep 05, 2007 54.60 55.63 54.60 55.28 151,262 +0.07(+0.12%)
Sep 04, 2007 53.95 55.29 53.95 55.22 98,914 +1.29(+2.39%)
Aug 31, 2007 53.75 54.12 53.26 53.93 1,030,853 +0.85(+1.61%)
Aug 30, 2007 52.35 53.37 52.35 53.07 12,493 +0.29(+0.55%)
Aug 29, 2007 52.01 52.82 51.86 52.78 103,044 +0.69(+1.32%)
Aug 28, 2007 52.57 52.61 51.86 52.10 65,770 -0.76(-1.43%)
Aug 27, 2007 53.06 53.20 52.73 52.85 100,256 -0.10(-0.18%)
Aug 24, 2007 52.65 52.96 52.37 52.95 160,967 +0.42(+0.79%)
Aug 23, 2007 52.84 52.96 52.39 52.53 66,699 -0.05(-0.09%)
Aug 22, 2007 53.07 53.07 52.37 52.58 223,021 -0.03(-0.06%)
Aug 21, 2007 52.15 52.62 52.15 52.61 19,927 +0.32(+0.61%)
Aug 20, 2007 51.81 52.29 51.53 52.29 24,986 +0.43(+0.83%)
Aug 17, 2007 51.68 52.01 50.89 51.86 69,384 +0.72(+1.42%)
Aug 16, 2007 50.31 51.14 49.77 51.14 93,545 +0.15(+0.28%)
Aug 15, 2007 50.99 52.20 50.85 50.99 35,105 -0.15(-0.28%)
Aug 14, 2007 51.33 51.63 50.86 51.14 11,770 +0.00(+0.00%)
Aug 13, 2007 51.43 51.57 50.96 51.14 29,013 -0.03(-0.06%)
Aug 10, 2007 51.24 51.86 50.82 51.17 337,835 -1.39(-2.65%)
Aug 09, 2007 52.35 53.54 52.35 52.56 84,871 -0.44(-0.82%)
Aug 08, 2007 52.49 53.44 52.32 53.00 88,588 +1.21(+2.34%)
Aug 07, 2007 50.33 51.92 50.33 51.79 97,055 +2.24(+4.52%)
Aug 06, 2007 49.41 49.55 49.07 49.55 61,330 -0.05(-0.10%)
Aug 03, 2007 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Aug 02, 2007 49.26 49.70 48.85 49.60 217,032 +1.29(+2.67%)
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.