Skip to main content

S&P Biotech SPDR (NY: XBI )

95.07 +0.16 (+0.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.98 46.32 44.88 46.28 2,533,867 +1.55(+3.46%)
Mar 28, 2014 46.64 46.82 44.32 44.73 4,061,166 -1.68(-3.62%)
Mar 27, 2014 45.94 46.73 44.57 46.41 3,728,915 +0.42(+0.90%)
Mar 26, 2014 47.57 48.19 45.93 45.99 3,701,593 -1.52(-3.20%)
Mar 25, 2014 48.14 48.94 46.46 47.51 3,729,310 -0.23(-0.49%)
Mar 24, 2014 49.75 49.98 46.32 47.74 4,896,444 -2.00(-4.02%)
Mar 21, 2014 52.28 52.45 49.49 49.74 4,785,149 -2.17(-4.18%)
Mar 20, 2014 52.31 52.68 51.74 51.91 1,219,292 -0.64(-1.23%)
Mar 19, 2014 53.01 53.24 52.12 52.56 1,169,840 -0.22(-0.42%)
Mar 18, 2014 51.26 52.83 51.03 52.78 1,247,156 +1.81(+3.55%)
Mar 17, 2014 51.90 52.19 50.77 50.97 1,393,119 -0.32(-0.63%)
Mar 14, 2014 51.09 51.71 50.48 51.29 3,023,581 +0.21(+0.41%)
Mar 13, 2014 52.41 52.70 50.54 51.09 1,976,751 -0.98(-1.89%)
Mar 12, 2014 51.11 52.29 50.85 52.07 1,371,701 +0.27(+0.52%)
Mar 11, 2014 52.41 53.27 51.56 51.80 1,337,706 -0.53(-1.01%)
Mar 10, 2014 52.14 52.40 51.12 52.33 1,966,403 +0.19(+0.37%)
Mar 07, 2014 52.88 52.90 50.91 52.13 4,061,186 -0.25(-0.47%)
Mar 06, 2014 54.59 54.59 52.25 52.38 2,187,991 -1.70(-3.14%)
Mar 05, 2014 54.47 54.47 53.86 54.08 1,510,113 -0.19(-0.36%)
Mar 04, 2014 53.92 54.61 53.92 54.27 1,356,931 +1.34(+2.54%)
Mar 03, 2014 52.21 53.08 51.69 52.93 2,253,950 -0.13(-0.25%)
Feb 28, 2014 55.42 55.53 52.08 53.06 3,960,442 -2.25(-4.07%)
Feb 27, 2014 55.05 55.52 54.16 55.31 769,476 +0.21(+0.38%)
Feb 26, 2014 55.50 55.92 54.73 55.10 1,418,404 -0.16(-0.29%)
Feb 25, 2014 55.06 55.70 54.46 55.26 1,474,604 +1.29(+2.40%)
Feb 24, 2014 53.65 54.42 53.28 53.97 1,430,039 +0.69(+1.29%)
Feb 21, 2014 52.63 53.79 52.40 53.28 2,112,782 +1.08(+2.07%)
Feb 20, 2014 50.99 52.34 50.64 52.20 1,149,187 +1.35(+2.66%)
Feb 19, 2014 51.84 51.88 50.76 50.84 1,141,597 -0.85(-1.65%)
Feb 18, 2014 50.88 51.72 50.69 51.70 1,044,768 +1.31(+2.60%)
Feb 14, 2014 51.43 50.39 50.39 50.39 6,719,015 -0.88(-1.72%)
Feb 13, 2014 50.24 51.29 49.99 51.27 822,628 +0.58(+1.14%)
Feb 12, 2014 50.89 51.20 50.50 50.69 860,676 +0.12(+0.24%)
Feb 11, 2014 50.26 50.76 49.68 50.57 1,276,029 +0.70(+1.41%)
Feb 10, 2014 48.72 49.95 48.72 49.86 1,183,480 +1.38(+2.84%)
Feb 07, 2014 46.26 48.61 46.17 48.49 1,086,193 +2.59(+5.65%)
Feb 06, 2014 46.51 46.52 45.70 45.89 737,468 -0.30(-0.65%)
Feb 05, 2014 47.16 47.25 45.09 46.20 1,024,633 -0.92(-1.95%)
Feb 04, 2014 46.72 47.59 46.62 47.11 942,973 +0.65(+1.41%)
Feb 03, 2014 48.61 48.61 46.14 46.46 1,528,379 -2.23(-4.57%)
Jan 31, 2014 49.13 49.51 48.61 48.68 565,798 -1.14(-2.30%)
Jan 30, 2014 49.44 50.50 49.17 49.83 878,066 +1.13(+2.32%)
Jan 29, 2014 48.97 49.77 48.21 48.70 1,284,329 -0.59(-1.19%)
Jan 28, 2014 48.14 49.53 48.14 49.28 2,401,863 +1.44(+3.01%)
Jan 27, 2014 49.95 49.95 46.66 47.85 2,527,552 -2.10(-4.20%)
Jan 24, 2014 51.21 51.26 49.82 49.94 2,031,183 -1.74(-3.36%)
Jan 23, 2014 51.58 51.83 50.96 51.68 761,908 -0.02(-0.03%)
Jan 22, 2014 52.36 52.36 51.45 51.70 886,251 -0.17(-0.33%)
Jan 21, 2014 51.49 51.91 50.45 51.86 1,738,632 +1.09(+2.14%)
Jan 17, 2014 50.63 50.78 50.78 50.78 2,338,095 +0.38(+0.75%)
Jan 16, 2014 49.59 50.41 49.32 50.40 1,188,738 +1.01(+2.04%)
Jan 15, 2014 49.11 49.46 48.57 49.39 584,779 +0.28(+0.56%)
Jan 14, 2014 49.29 49.49 48.28 49.11 1,005,822 +0.28(+0.58%)
Jan 13, 2014 49.66 50.61 48.22 48.83 1,727,558 -0.96(-1.92%)
Jan 10, 2014 48.17 49.83 48.09 49.79 2,946,360 +2.59(+5.48%)
Jan 09, 2014 46.02 47.20 45.89 47.20 3,455,277 +3.30(+7.52%)
Jan 08, 2014 42.67 43.94 42.57 43.90 1,875,098 +1.11(+2.60%)
Jan 07, 2014 42.29 42.83 42.29 42.79 2,795,791 +1.00(+2.40%)
Jan 06, 2014 42.39 42.50 41.52 41.78 1,071,670 -0.49(-1.15%)
Jan 03, 2014 42.52 42.73 42.25 42.27 1,704,464 -0.14(-0.32%)
Jan 02, 2014 42.20 42.54 41.70 42.41 1,582,873 +0.21(+0.49%)
Dec 31, 2013 42.35 42.20 42.20 42.20 4,114,344 -0.01(-0.02%)
Dec 30, 2013 41.83 42.29 41.55 42.21 1,428,366 +0.13(+0.30%)
Dec 27, 2013 42.69 42.69 41.99 42.08 287,081 -0.40(-0.93%)
Dec 26, 2013 42.42 42.83 42.34 42.48 451,167 +0.28(+0.65%)
Dec 24, 2013 42.41 42.41 41.91 42.20 340,486 +0.11(+0.26%)
Dec 23, 2013 41.49 42.15 41.49 42.09 499,478 +0.77(+1.87%)
Dec 20, 2013 40.57 41.40 40.51 41.32 970,618 +0.89(+2.21%)
Dec 19, 2013 40.40 40.74 40.18 40.43 500,142 +0.03(+0.06%)
Dec 18, 2013 39.57 40.45 39.30 40.40 833,018 +0.98(+2.47%)
Dec 17, 2013 39.95 39.95 39.20 39.43 2,082,824 -0.55(-1.38%)
Dec 16, 2013 40.03 40.63 39.88 39.98 494,663 +0.09(+0.23%)
Dec 13, 2013 40.21 40.26 39.53 39.89 554,488 -0.16(-0.39%)
Dec 12, 2013 39.53 40.21 39.30 40.04 1,125,273 +0.60(+1.53%)
Dec 11, 2013 40.91 40.91 39.33 39.44 1,131,560 -1.50(-3.66%)
Dec 10, 2013 41.22 41.33 40.55 40.94 682,098 -0.29(-0.72%)
Dec 09, 2013 41.66 41.88 40.91 41.23 523,307 -0.30(-0.73%)
Dec 06, 2013 41.96 41.97 40.94 41.53 399,364 +0.09(+0.21%)
Dec 05, 2013 41.92 42.12 41.39 41.44 330,978 -0.52(-1.24%)
Dec 04, 2013 41.77 42.17 41.54 41.96 735,432 -0.02(-0.04%)
Dec 03, 2013 42.44 42.44 41.68 41.98 1,769,666 -0.52(-1.23%)
Dec 02, 2013 42.35 42.58 42.00 42.50 2,660,890 +0.22(+0.53%)
Nov 29, 2013 42.09 42.55 42.04 42.28 862,344 +0.38(+0.90%)
Nov 27, 2013 41.88 41.98 41.45 41.90 1,327,966 +0.25(+0.61%)
Nov 26, 2013 41.34 41.78 41.20 41.65 718,918 +0.49(+1.19%)
Nov 25, 2013 41.03 41.51 40.66 41.16 511,910 +0.38(+0.93%)
Nov 22, 2013 40.50 40.88 40.24 40.78 857,632 +0.91(+2.29%)
Nov 21, 2013 39.18 39.98 39.18 39.87 744,043 +0.85(+2.17%)
Nov 20, 2013 38.91 39.50 38.61 39.02 745,855 +0.36(+0.93%)
Nov 19, 2013 38.56 39.04 38.17 38.66 1,094,496 +0.09(+0.23%)
Nov 18, 2013 39.70 39.87 38.47 38.57 1,058,393 -0.97(-2.46%)
Nov 15, 2013 38.86 39.57 38.85 39.55 393,201 +0.68(+1.76%)
Nov 14, 2013 39.05 39.10 38.57 38.86 879,541 +0.32(+0.82%)
Nov 12, 2013 38.49 38.58 37.83 38.54 1,558,075 -0.45(-1.16%)
Nov 11, 2013 38.63 39.05 38.36 39.00 336,509 +0.47(+1.21%)
Nov 08, 2013 37.35 38.87 37.35 38.53 1,774,595 +1.52(+4.11%)
Nov 07, 2013 37.80 38.43 36.98 37.01 1,395,235 -0.71(-1.87%)
Nov 06, 2013 39.30 39.38 37.64 37.72 2,084,287 -1.46(-3.72%)
Nov 05, 2013 39.32 39.32 38.53 39.18 518,505 +0.06(+0.16%)
Nov 04, 2013 38.93 39.24 38.83 39.11 649,821 +0.36(+0.92%)
Nov 01, 2013 38.83 39.04 38.34 38.76 736,861 +0.20(+0.53%)
Oct 31, 2013 38.96 39.16 38.06 38.55 1,418,099 -0.44(-1.13%)
Oct 30, 2013 40.51 40.60 38.77 38.99 1,552,578 -1.40(-3.47%)
Oct 29, 2013 40.55 40.55 39.87 40.40 325,775 +0.12(+0.29%)
Oct 28, 2013 40.74 40.80 39.98 40.28 541,029 -0.06(-0.16%)
Oct 25, 2013 40.86 40.86 39.98 40.35 845,950 -0.02(-0.05%)
Oct 24, 2013 40.03 40.56 39.89 40.37 476,038 +0.60(+1.52%)
Oct 23, 2013 39.36 39.80 39.02 39.76 437,085 +0.29(+0.72%)
Oct 22, 2013 39.21 39.62 38.51 39.48 1,635,770 +0.54(+1.39%)
Oct 21, 2013 39.83 40.01 38.75 38.94 2,113,823 -0.94(-2.35%)
Oct 18, 2013 40.75 40.91 39.48 39.87 1,131,001 -0.71(-1.76%)
Oct 17, 2013 40.23 40.65 39.75 40.59 1,028,798 +0.44(+1.10%)
Oct 16, 2013 38.88 40.19 38.88 40.15 1,389,779 +1.64(+4.27%)
Oct 15, 2013 38.74 39.19 38.39 38.50 966,125 -0.31(-0.79%)
Oct 14, 2013 38.10 38.88 37.83 38.81 1,833,864 +0.25(+0.66%)
Oct 11, 2013 38.76 38.90 38.12 38.56 1,085,367 -0.42(-1.09%)
Oct 10, 2013 38.38 39.10 38.21 38.98 1,356,552 +1.56(+4.17%)
Oct 09, 2013 38.92 38.94 36.68 37.42 4,336,881 -1.73(-4.43%)
Oct 08, 2013 41.63 41.63 39.08 39.15 2,302,440 -2.32(-5.59%)
Oct 07, 2013 42.30 42.31 41.46 41.47 1,189,690 -1.01(-2.39%)
Oct 04, 2013 42.38 42.82 42.35 42.49 681,107 +0.21(+0.51%)
Oct 03, 2013 42.72 42.88 41.80 42.27 685,317 -0.44(-1.04%)
Oct 02, 2013 42.63 42.88 42.45 42.72 489,744 +0.00(+0.01%)
Oct 01, 2013 42.10 42.71 41.91 42.71 741,571 +0.21(+0.49%)
Sep 27, 2013 42.33 42.91 42.13 42.51 592,234 +0.05(+0.11%)
Sep 26, 2013 41.72 42.63 41.72 42.46 559,701 +0.76(+1.82%)
Sep 25, 2013 42.11 42.15 41.68 41.70 502,882 -0.36(-0.86%)
Sep 24, 2013 42.03 42.41 41.74 42.07 294,168 +0.08(+0.19%)
Sep 23, 2013 42.28 42.28 41.47 41.99 417,626 -0.25(-0.60%)
Sep 20, 2013 42.57 42.68 42.07 42.24 642,149 -0.25(-0.58%)
Sep 19, 2013 42.49 42.57 42.09 42.49 577,227 +0.22(+0.53%)
Sep 18, 2013 42.09 42.48 41.61 42.27 485,264 +0.28(+0.66%)
Sep 17, 2013 41.60 42.05 41.37 41.99 621,097 +0.45(+1.09%)
Sep 16, 2013 41.94 41.85 41.39 41.53 711,759 -0.05(-0.12%)
Sep 13, 2013 41.49 41.59 41.09 41.59 889,228 +0.13(+0.32%)
Sep 12, 2013 41.60 41.86 41.28 41.45 850,929 -0.06(-0.16%)
Sep 11, 2013 42.05 42.05 41.21 41.52 1,027,642 -0.51(-1.22%)
Sep 10, 2013 42.42 42.42 41.69 42.03 1,214,053 -0.05(-0.12%)
Sep 09, 2013 41.04 42.08 41.04 42.08 845,608 +1.19(+2.90%)
Sep 06, 2013 40.90 41.15 39.96 40.89 393,089 +0.09(+0.21%)
Sep 05, 2013 40.84 41.03 40.56 40.80 317,332 +0.25(+0.62%)
Sep 04, 2013 39.75 40.60 39.44 40.55 557,526 +1.01(+2.56%)
Sep 03, 2013 39.44 39.56 39.00 39.54 549,861 +0.93(+2.40%)
Aug 30, 2013 39.08 39.09 38.43 38.62 511,463 -0.48(-1.23%)
Aug 29, 2013 38.73 39.44 38.65 39.10 730,965 +0.44(+1.15%)
Aug 28, 2013 38.20 38.73 38.11 38.65 2,165,101 +0.57(+1.49%)
Aug 27, 2013 39.10 39.22 38.05 38.08 1,015,487 -1.52(-3.83%)
Aug 26, 2013 38.83 39.88 38.80 39.60 1,119,117 +0.87(+2.24%)
Aug 23, 2013 38.89 38.93 38.38 38.74 167,898 -0.07(-0.18%)
Aug 22, 2013 38.61 38.87 38.50 38.80 255,521 +0.46(+1.21%)
Aug 21, 2013 37.89 38.87 37.89 38.34 1,462,595 +0.53(+1.40%)
Aug 20, 2013 37.18 38.02 37.18 37.81 471,617 +0.64(+1.72%)
Aug 19, 2013 37.24 37.61 37.14 37.17 922,913 -0.11(-0.30%)
Aug 16, 2013 37.48 37.77 37.26 37.28 1,249,961 -0.26(-0.70%)
Aug 15, 2013 38.26 38.26 37.43 37.54 1,077,906 -1.04(-2.69%)
Aug 14, 2013 38.58 38.98 38.58 38.58 306,309 +0.03(+0.07%)
Aug 13, 2013 38.84 38.84 38.28 38.55 441,444 -0.10(-0.27%)
Aug 12, 2013 38.76 38.76 38.40 38.66 734,931 -0.15(-0.38%)
Aug 09, 2013 38.79 39.18 38.57 38.80 241,179 -0.05(-0.13%)
Aug 08, 2013 39.33 39.50 38.77 38.86 1,246,857 -0.24(-0.62%)
Aug 07, 2013 39.49 39.49 38.71 39.10 963,374 -0.42(-1.07%)
Aug 06, 2013 40.46 40.46 39.40 39.52 595,470 -0.98(-2.41%)
Aug 05, 2013 40.39 40.62 40.32 40.50 464,298 +0.10(+0.26%)
Aug 02, 2013 40.31 40.55 40.15 40.40 615,325 +0.10(+0.25%)
Aug 01, 2013 40.04 40.34 39.73 40.30 1,213,982 +0.61(+1.53%)
Jul 31, 2013 39.33 39.92 39.33 39.69 378,324 +0.55(+1.40%)
Jul 30, 2013 38.90 39.24 38.72 39.14 701,091 +0.53(+1.38%)
Jul 29, 2013 39.06 39.18 38.48 38.61 440,953 -0.50(-1.27%)
Jul 26, 2013 38.89 39.17 38.51 39.10 707,626 +0.05(+0.12%)
Jul 25, 2013 38.26 39.07 37.75 39.06 750,524 +0.89(+2.34%)
Jul 24, 2013 38.71 38.81 38.02 38.16 659,152 -0.38(-0.99%)
Jul 23, 2013 39.34 39.36 38.48 38.54 336,569 -0.58(-1.49%)
Jul 22, 2013 39.12 39.28 38.86 39.13 462,049 +0.08(+0.21%)
Jul 19, 2013 38.52 39.22 38.41 39.05 1,176,131 +0.57(+1.49%)
Jul 18, 2013 38.79 38.79 38.40 38.47 379,470 -0.16(-0.42%)
Jul 17, 2013 38.43 38.78 38.37 38.64 318,749 +0.29(+0.76%)
Jul 16, 2013 39.09 39.09 38.25 38.34 822,229 -0.65(-1.67%)
Jul 15, 2013 38.86 39.06 38.37 38.99 716,126 +0.29(+0.75%)
Jul 12, 2013 37.66 38.87 37.55 38.70 2,298,247 +1.13(+3.01%)
Jul 11, 2013 37.35 37.58 37.19 37.57 881,693 +0.82(+2.24%)
Jul 10, 2013 36.09 36.79 36.09 36.75 656,795 +0.56(+1.56%)
Jul 09, 2013 36.30 36.29 35.86 36.19 652,481 +0.05(+0.13%)
Jul 08, 2013 36.35 36.45 35.94 36.14 474,143 +0.02(+0.04%)
Jul 05, 2013 35.57 36.14 35.49 36.13 547,069 +0.84(+2.38%)
Jul 03, 2013 35.28 35.42 35.01 35.29 252,581 -0.04(-0.12%)
Jul 02, 2013 35.22 35.51 35.11 35.33 2,308,840 +0.12(+0.35%)
Jul 01, 2013 34.84 35.77 34.36 35.21 4,541,574 +1.45(+4.29%)
Jun 28, 2013 33.96 34.06 33.65 33.76 1,538,179 +0.18(+0.55%)
Jun 26, 2013 33.06 33.72 33.02 33.57 1,094,836 +0.81(+2.46%)
Jun 25, 2013 33.50 33.50 32.46 32.77 874,108 -0.21(-0.63%)
Jun 24, 2013 32.72 33.29 32.10 32.98 697,778 -0.10(-0.31%)
Jun 21, 2013 32.80 33.36 32.35 33.08 2,499,759 +0.30(+0.91%)
Jun 20, 2013 33.55 33.56 32.57 32.78 2,695,114 -1.11(-3.28%)
Jun 19, 2013 34.52 34.62 33.87 33.89 1,128,839 -0.45(-1.31%)
Jun 18, 2013 34.09 34.53 33.80 34.34 730,410 +0.46(+1.36%)
Jun 17, 2013 34.30 34.61 33.76 33.88 760,911 -0.43(-1.25%)
Jun 14, 2013 34.76 34.76 34.20 34.31 469,821 -0.42(-1.20%)
Jun 13, 2013 34.41 34.94 34.15 34.73 996,259 +0.18(+0.52%)
Jun 12, 2013 35.59 35.75 34.55 34.55 1,300,389 -0.77(-2.17%)
Jun 11, 2013 35.32 35.75 34.72 35.32 517,838 -0.10(-0.29%)
Jun 10, 2013 35.92 35.94 35.13 35.42 1,036,861 -0.31(-0.88%)
Jun 07, 2013 35.21 35.78 35.19 35.74 575,073 +0.82(+2.35%)
Jun 06, 2013 34.08 34.92 33.92 34.92 1,002,318 +0.87(+2.55%)
Jun 05, 2013 34.71 35.21 33.78 34.05 1,766,237 -0.75(-2.15%)
Jun 04, 2013 35.55 35.75 34.57 34.80 996,831 -0.70(-1.97%)
Jun 03, 2013 36.11 36.15 34.45 35.50 1,772,732 -0.45(-1.24%)
May 31, 2013 36.59 36.74 35.94 35.94 738,027 -0.62(-1.70%)
May 30, 2013 36.18 36.69 36.11 36.56 470,890 +0.50(+1.37%)
May 29, 2013 36.20 36.33 35.72 36.07 716,574 -0.27(-0.75%)
May 28, 2013 36.06 36.55 35.95 36.34 701,136 +0.67(+1.89%)
May 24, 2013 35.60 35.71 35.28 35.67 225,716 -0.05(-0.15%)
May 23, 2013 34.84 35.80 34.21 35.72 1,058,271 +0.44(+1.24%)
May 22, 2013 35.73 36.47 34.96 35.28 645,814 -0.24(-0.67%)
May 21, 2013 35.23 35.67 35.13 35.52 436,008 +0.35(+0.98%)
May 20, 2013 35.62 35.78 35.14 35.18 323,321 -0.43(-1.22%)
May 17, 2013 35.55 35.61 35.15 35.61 328,867 +0.35(+0.98%)
May 16, 2013 35.70 35.72 34.74 35.26 562,151 -0.37(-1.04%)
May 15, 2013 36.19 36.28 35.41 35.64 303,687 +0.15(+0.43%)
May 13, 2013 34.75 35.55 34.70 35.48 548,973 +0.83(+2.39%)
May 10, 2013 33.75 34.67 33.66 34.65 789,258 +0.99(+2.94%)
May 09, 2013 33.87 34.04 33.61 33.66 359,949 -0.10(-0.31%)
May 08, 2013 33.89 33.95 33.50 33.77 658,396 +0.03(+0.10%)
May 07, 2013 34.21 34.29 33.67 33.74 324,279 -0.28(-0.84%)
May 06, 2013 34.07 34.10 33.66 34.02 494,750 +0.05(+0.13%)
May 03, 2013 34.20 34.42 33.97 33.97 648,898 +0.11(+0.33%)
May 02, 2013 33.63 34.06 33.60 33.86 652,365 +0.49(+1.45%)
May 01, 2013 34.20 34.24 33.38 33.38 868,404 -0.87(-2.53%)
Apr 30, 2013 34.54 34.54 33.99 34.24 950,111 -0.29(-0.85%)
Apr 29, 2013 34.52 34.72 34.37 34.54 550,125 +0.19(+0.55%)
Apr 26, 2013 34.39 34.39 34.19 34.35 320,521 +0.01(+0.03%)
Apr 25, 2013 34.21 34.46 33.95 34.34 927,517 +0.50(+1.47%)
Apr 24, 2013 34.48 34.55 33.81 33.84 1,361,814 -0.86(-2.48%)
Apr 23, 2013 34.63 35.14 34.34 34.70 1,318,607 +0.23(+0.67%)
Apr 22, 2013 34.50 34.57 34.10 34.47 733,896 +0.21(+0.60%)
Apr 19, 2013 33.27 34.29 33.26 34.27 974,759 +1.51(+4.60%)
Apr 18, 2013 33.17 33.22 32.40 32.76 837,050 -0.31(-0.94%)
Apr 17, 2013 32.89 33.17 32.23 33.07 1,652,666 +0.13(+0.38%)
Apr 16, 2013 32.69 32.97 32.20 32.94 1,447,028 +0.55(+1.70%)
Apr 15, 2013 33.23 33.27 32.25 32.39 813,860 -0.91(-2.73%)
Apr 12, 2013 32.98 33.30 32.90 33.30 952,024 +0.16(+0.49%)
Apr 11, 2013 32.78 33.35 32.78 33.14 829,625 +0.37(+1.13%)
Apr 10, 2013 32.04 32.82 32.04 32.77 1,349,778 +0.76(+2.38%)
Apr 09, 2013 31.85 32.22 31.68 32.01 134,347 +0.26(+0.81%)
Apr 08, 2013 31.45 31.80 31.35 31.75 372,819 +0.07(+0.22%)
Apr 05, 2013 31.22 31.71 31.08 31.68 534,209 +0.00(+0.01%)
Apr 04, 2013 31.66 31.74 31.28 31.68 1,112,604 +0.23(+0.74%)
Apr 03, 2013 32.47 32.47 31.21 31.45 1,146,421 -0.81(-2.50%)
Apr 02, 2013 31.95 32.46 31.95 32.25 508,745 +0.37(+1.16%)
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.