Skip to main content

S&P Biotech SPDR (NY: XBI )

93.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 252.92 258.82 251.30 255.44 962,924 +2.98(+1.18%)
Jul 30, 2015 252.60 253.85 245.90 252.46 926,631 -0.78(-0.31%)
Jul 29, 2015 261.46 261.46 250.32 253.24 1,245,555 -5.70(-2.20%)
Jul 28, 2015 254.49 259.74 249.99 258.94 1,184,916 +7.16(+2.84%)
Jul 27, 2015 253.92 253.92 247.78 251.78 1,781,191 -3.60(-1.41%)
Jul 24, 2015 261.68 265.96 253.77 255.38 1,754,694 -9.64(-3.64%)
Jul 23, 2015 267.84 270.41 264.44 265.02 827,676 -2.52(-0.94%)
Jul 22, 2015 260.86 268.23 260.10 267.54 700,379 +1.19(+0.45%)
Jul 21, 2015 269.76 270.37 262.56 266.35 1,396,668 -4.58(-1.69%)
Jul 20, 2015 273.00 273.33 268.11 270.93 1,490,964 -0.14(-0.05%)
Jul 17, 2015 270.24 271.13 266.29 271.07 1,251,562 +1.79(+0.66%)
Jul 16, 2015 267.63 269.86 265.05 269.28 1,063,180 +4.37(+1.65%)
Jul 15, 2015 268.00 270.35 263.21 264.91 1,555,280 +0.22(+0.08%)
Jul 14, 2015 259.95 265.50 258.32 264.69 1,256,277 +5.52(+2.13%)
Jul 13, 2015 255.72 260.10 255.00 259.17 1,126,959 +6.60(+2.61%)
Jul 10, 2015 250.49 252.82 247.50 252.57 1,041,041 +5.62(+2.28%)
Jul 09, 2015 246.29 248.11 244.90 246.95 1,010,516 +5.06(+2.09%)
Jul 08, 2015 247.11 249.05 241.12 241.89 1,991,679 -9.26(-3.69%)
Jul 07, 2015 251.00 251.38 243.84 251.15 1,335,026 +0.83(+0.33%)
Jul 06, 2015 245.15 252.79 243.30 250.32 1,120,827 +3.38(+1.37%)
Jul 02, 2015 251.12 246.94 246.94 246.94 632,400 -2.28(-0.91%)
Jul 01, 2015 255.94 256.72 246.73 249.22 1,346,736 -3.02(-1.20%)
Jun 30, 2015 246.99 253.08 245.03 252.24 2,425,289 +10.61(+4.39%)
Jun 29, 2015 246.30 249.80 241.30 241.63 1,491,712 -8.35(-3.34%)
Jun 26, 2015 252.34 253.61 245.92 249.98 1,544,179 -1.61(-0.64%)
Jun 25, 2015 255.07 256.07 248.70 251.59 1,375,493 -2.14(-0.84%)
Jun 24, 2015 258.96 259.47 252.57 253.73 1,238,639 -5.62(-2.17%)
Jun 23, 2015 260.75 261.47 256.26 259.35 973,565 -0.36(-0.14%)
Jun 22, 2015 255.00 259.86 253.88 259.71 1,770,099 +7.24(+2.87%)
Jun 19, 2015 251.13 252.90 249.15 252.47 1,484,898 +1.17(+0.47%)
Jun 18, 2015 245.71 252.80 245.47 251.30 2,273,805 +6.91(+2.83%)
Jun 17, 2015 243.00 245.70 242.48 244.39 1,000,943 +2.93(+1.21%)
Jun 16, 2015 240.01 243.25 239.61 241.46 669,136 +0.56(+0.23%)
Jun 15, 2015 237.77 241.13 235.77 240.90 766,738 +0.89(+0.37%)
Jun 12, 2015 242.69 242.78 239.21 240.01 935,467 -3.90(-1.60%)
Jun 11, 2015 242.42 243.91 240.71 243.91 860,086 +1.79(+0.74%)
Jun 10, 2015 238.99 242.47 237.77 242.12 685,555 +1.78(+0.74%)
Jun 09, 2015 243.19 244.00 237.44 240.34 1,065,560 -3.63(-1.49%)
Jun 08, 2015 243.88 245.90 242.00 243.97 1,021,971 +0.21(+0.09%)
Jun 05, 2015 239.18 244.27 236.94 243.76 771,481 +4.08(+1.70%)
Jun 04, 2015 240.19 242.61 236.52 239.68 941,019 -1.73(-0.72%)
Jun 03, 2015 240.50 242.28 237.71 241.41 840,059 +2.69(+1.13%)
Jun 02, 2015 237.23 240.72 235.33 238.72 567,479 -0.32(-0.13%)
Jun 01, 2015 240.55 242.00 235.48 239.04 1,608,166 +0.87(+0.37%)
May 29, 2015 235.51 240.39 235.46 238.17 1,369,192 +1.67(+0.71%)
May 28, 2015 235.25 236.93 232.08 236.50 732,364 -0.38(-0.16%)
May 27, 2015 233.33 236.90 232.16 236.88 779,293 +3.87(+1.66%)
May 26, 2015 233.61 234.17 230.39 233.01 827,614 -1.09(-0.47%)
May 22, 2015 232.39 234.10 234.10 234.10 1,672,200 +0.66(+0.28%)
May 21, 2015 236.69 236.69 231.37 233.44 859,175 -1.30(-0.55%)
May 20, 2015 231.82 236.62 229.09 234.74 937,673 +3.64(+1.58%)
May 19, 2015 230.21 232.30 229.00 231.10 679,732 +0.35(+0.15%)
May 18, 2015 226.00 231.67 224.94 230.75 803,130 +4.45(+1.97%)
May 15, 2015 226.23 226.86 223.69 226.30 584,087 +0.08(+0.04%)
May 14, 2015 225.69 227.62 220.00 226.22 989,273 +1.78(+0.79%)
May 13, 2015 227.39 227.70 222.74 224.44 1,048,257 -1.53(-0.68%)
May 12, 2015 223.00 227.27 220.49 225.97 1,095,000 +0.48(+0.21%)
May 11, 2015 224.00 227.51 223.46 225.49 775,584 +1.65(+0.74%)
May 08, 2015 221.38 225.31 219.85 223.84 1,107,220 +6.44(+2.96%)
May 07, 2015 215.02 218.00 212.10 217.40 1,115,520 +2.52(+1.17%)
May 06, 2015 215.39 216.50 211.74 214.88 1,846,372 +4.95(+2.36%)
May 05, 2015 216.19 216.42 208.70 209.93 1,235,820 -6.12(-2.83%)
May 04, 2015 214.22 220.33 214.22 216.05 1,322,356 +2.88(+1.35%)
May 01, 2015 210.15 214.04 208.49 213.17 1,776,214 +6.84(+3.32%)
Apr 30, 2015 213.76 216.32 203.60 206.33 3,293,864 -9.43(-4.37%)
Apr 29, 2015 215.46 220.49 212.80 215.76 1,701,422 -1.40(-0.64%)
Apr 28, 2015 222.21 224.48 211.36 217.16 2,844,105 -3.78(-1.71%)
Apr 27, 2015 235.00 235.98 220.01 220.94 2,238,460 -12.92(-5.52%)
Apr 24, 2015 236.30 237.60 233.84 233.86 571,066 -2.86(-1.21%)
Apr 23, 2015 233.30 237.17 231.38 236.72 563,845 +4.09(+1.76%)
Apr 22, 2015 234.52 235.53 230.51 232.63 674,242 -0.32(-0.14%)
Apr 21, 2015 231.25 234.68 231.75 232.95 714,919 +1.70(+0.74%)
Apr 20, 2015 232.86 233.52 228.00 231.25 714,277 +0.47(+0.20%)
Apr 17, 2015 232.60 234.06 228.28 230.78 821,710 -4.04(-1.72%)
Apr 16, 2015 233.15 236.24 232.73 234.82 489,705 +1.71(+0.73%)
Apr 15, 2015 233.86 234.66 230.47 233.11 721,655 +1.21(+0.52%)
Apr 14, 2015 232.44 234.00 229.69 231.90 499,899 -0.19(-0.08%)
Apr 13, 2015 230.21 234.47 230.00 232.09 806,469 +2.71(+1.18%)
Apr 10, 2015 226.86 230.64 226.50 229.38 487,802 +3.18(+1.41%)
Apr 09, 2015 227.74 230.28 222.52 226.20 770,702 -0.83(-0.37%)
Apr 08, 2015 222.09 228.04 221.13 227.03 680,462 +6.38(+2.89%)
Apr 07, 2015 219.73 225.28 219.73 220.65 758,319 +1.07(+0.49%)
Apr 06, 2015 218.03 222.01 217.88 219.58 636,002 -0.63(-0.29%)
Apr 02, 2015 220.40 220.21 220.21 220.21 1,571,400 -0.58(-0.26%)
Apr 01, 2015 221.84 222.24 214.74 220.79 1,516,800 -4.71(-2.09%)
Mar 31, 2015 223.65 234.00 220.18 225.50 994,938 +1.13(+0.50%)
Mar 30, 2015 224.00 225.06 220.51 224.37 904,272 +4.96(+2.26%)
Mar 27, 2015 215.67 220.47 215.51 219.41 793,920 +5.05(+2.36%)
Mar 26, 2015 212.01 218.49 207.75 214.36 2,270,359 -0.87(-0.40%)
Mar 25, 2015 228.09 230.00 214.37 215.23 2,019,977 -12.25(-5.39%)
Mar 24, 2015 230.30 233.99 227.20 227.48 1,177,206 -1.71(-0.75%)
Mar 23, 2015 230.35 232.97 226.70 229.19 979,841 -4.67(-2.00%)
Mar 20, 2015 244.04 244.98 232.71 233.86 1,879,645 -4.12(-1.73%)
Mar 19, 2015 233.39 239.25 232.45 237.98 924,206 +6.36(+2.75%)
Mar 18, 2015 232.95 233.71 228.78 231.62 975,443 -1.51(-0.65%)
Mar 17, 2015 232.41 233.50 229.94 233.13 558,533 +1.30(+0.56%)
Mar 16, 2015 229.85 232.51 229.00 231.83 567,090 +3.40(+1.49%)
Mar 13, 2015 226.98 230.54 225.51 228.43 620,245 +1.72(+0.76%)
Mar 12, 2015 227.40 227.99 223.85 226.71 385,273 +0.20(+0.09%)
Mar 11, 2015 226.14 227.60 222.79 226.51 371,235 +1.11(+0.49%)
Mar 10, 2015 221.80 228.69 219.82 225.40 736,015 +0.81(+0.36%)
Mar 09, 2015 225.90 225.95 220.63 224.59 512,745 -0.13(-0.06%)
Mar 06, 2015 227.50 227.50 222.41 224.72 976,281 -2.85(-1.25%)
Mar 05, 2015 225.78 229.18 225.00 227.57 1,037,284 +5.51(+2.48%)
Mar 04, 2015 217.48 223.56 217.80 222.06 1,011,318 +4.26(+1.96%)
Mar 03, 2015 218.00 218.48 213.90 217.80 739,274 +0.31(+0.14%)
Mar 02, 2015 214.83 217.98 214.09 217.49 337,416 +2.86(+1.33%)
Feb 27, 2015 216.89 217.63 212.90 214.63 916,125 -3.26(-1.50%)
Feb 26, 2015 216.32 218.03 211.58 217.89 1,044,280 +1.52(+0.70%)
Feb 25, 2015 210.92 217.24 209.11 216.37 1,081,342 +5.39(+2.55%)
Feb 24, 2015 215.81 216.66 208.25 210.98 906,179 -4.16(-1.93%)
Feb 23, 2015 213.67 219.11 213.20 215.14 775,006 +1.78(+0.83%)
Feb 20, 2015 211.38 214.11 211.01 213.36 552,041 +1.66(+0.78%)
Feb 19, 2015 209.48 212.55 209.04 211.70 598,347 +1.80(+0.86%)
Feb 18, 2015 208.21 210.03 205.44 209.90 489,135 +2.67(+1.29%)
Feb 17, 2015 203.54 208.04 203.54 207.23 785,364 +3.83(+1.88%)
Feb 13, 2015 202.22 203.40 203.40 203.40 1,305,300 +1.36(+0.67%)
Feb 12, 2015 198.82 202.04 197.38 202.04 708,728 +4.22(+2.13%)
Feb 11, 2015 197.79 202.62 196.00 197.82 602,528 -0.59(-0.30%)
Feb 10, 2015 195.96 199.07 194.56 198.41 310,431 +4.40(+2.27%)
Feb 09, 2015 194.06 197.65 193.32 194.01 553,979 -0.98(-0.50%)
Feb 06, 2015 197.50 200.21 193.87 194.99 666,960 -2.53(-1.28%)
Feb 05, 2015 192.89 198.10 192.64 197.52 837,374 +5.58(+2.91%)
Feb 04, 2015 191.21 193.12 187.45 191.94 1,128,517 -3.98(-2.03%)
Feb 03, 2015 197.50 198.27 189.86 195.92 1,061,438 -0.58(-0.30%)
Feb 02, 2015 200.84 201.56 193.96 196.50 1,361,355 -3.15(-1.58%)
Jan 30, 2015 202.17 203.56 199.47 199.65 564,886 -2.36(-1.17%)
Jan 29, 2015 199.78 202.01 195.76 202.01 409,977 +2.82(+1.42%)
Jan 28, 2015 206.02 206.65 198.30 199.19 901,862 -5.48(-2.68%)
Jan 27, 2015 201.34 206.72 200.21 204.67 635,290 +0.46(+0.23%)
Jan 26, 2015 198.70 204.21 197.32 204.21 577,657 +5.62(+2.83%)
Jan 23, 2015 196.68 199.25 195.94 198.59 552,758 +2.11(+1.07%)
Jan 22, 2015 196.29 196.57 188.96 196.48 843,843 +2.10(+1.08%)
Jan 21, 2015 198.45 199.88 193.60 194.38 658,871 -5.76(-2.88%)
Jan 20, 2015 199.40 200.68 193.51 200.14 790,930 +2.19(+1.11%)
Jan 16, 2015 192.30 198.24 191.30 197.95 743,274 +5.84(+3.04%)
Jan 15, 2015 200.10 200.33 191.80 192.11 1,176,837 -7.41(-3.71%)
Jan 14, 2015 194.83 199.90 193.82 199.52 586,645 +3.05(+1.55%)
Jan 13, 2015 200.51 201.71 193.52 196.47 1,008,063 -1.46(-0.74%)
Jan 12, 2015 200.29 201.48 196.23 197.93 988,010 +1.86(+0.95%)
Jan 09, 2015 197.00 197.63 193.10 196.07 757,074 +0.15(+0.08%)
Jan 08, 2015 195.00 196.10 192.93 195.92 619,966 +4.25(+2.22%)
Jan 07, 2015 187.00 191.83 186.96 191.67 593,390 +7.37(+4.00%)
Jan 06, 2015 189.98 191.24 182.00 184.30 731,828 -4.70(-2.49%)
Jan 05, 2015 187.70 192.48 186.64 189.00 555,661 +0.59(+0.31%)
Jan 02, 2015 187.95 189.95 185.06 188.41 374,312 +1.95(+1.05%)
Dec 31, 2014 186.06 186.46 186.46 186.46 966,600 +0.92(+0.50%)
Dec 30, 2014 187.21 188.08 185.35 185.54 289,134 -1.97(-1.05%)
Dec 29, 2014 187.16 189.21 185.92 187.51 275,376 +0.68(+0.36%)
Dec 26, 2014 184.21 187.03 183.14 186.83 222,395 +4.21(+2.31%)
Dec 24, 2014 178.90 182.62 182.62 182.62 428,100 +3.44(+1.92%)
Dec 23, 2014 190.45 190.45 177.72 179.18 1,163,980 -9.74(-5.16%)
Dec 22, 2014 187.71 191.21 186.16 188.92 736,396 -1.42(-0.75%)
Dec 19, 2014 188.17 191.72 186.19 190.34 746,432 +1.26(+0.67%)
Dec 18, 2014 186.70 189.21 185.28 189.08 668,596 +5.87(+3.20%)
Dec 17, 2014 175.83 183.39 175.05 183.21 888,788 +8.34(+4.77%)
Dec 16, 2014 175.00 180.68 172.61 174.87 1,059,813 -1.02(-0.58%)
Dec 15, 2014 185.57 185.98 175.58 175.89 1,136,209 -7.84(-4.27%)
Dec 12, 2014 182.60 186.41 181.00 183.73 437,028 -0.31(-0.17%)
Dec 11, 2014 184.86 188.20 183.15 184.04 458,772 +0.44(+0.24%)
Dec 10, 2014 187.26 188.03 183.25 183.60 596,168 -4.03(-2.15%)
Dec 09, 2014 181.34 188.13 179.38 187.63 551,064 +5.27(+2.89%)
Dec 08, 2014 183.00 185.92 181.99 182.36 910,220 +1.08(+0.60%)
Dec 05, 2014 178.78 181.34 178.75 181.28 277,801 +3.17(+1.78%)
Dec 04, 2014 180.30 180.30 177.56 178.11 344,751 -1.37(-0.76%)
Dec 03, 2014 179.50 179.98 177.00 179.48 281,870 +0.17(+0.09%)
Dec 02, 2014 177.50 179.95 175.35 179.31 418,987 +4.61(+2.64%)
Dec 01, 2014 179.99 179.99 174.26 174.70 446,492 -5.11(-2.84%)
Nov 28, 2014 180.93 184.16 179.25 179.81 250,445 -0.70(-0.39%)
Nov 26, 2014 177.74 180.51 180.51 180.51 649,500 +2.81(+1.58%)
Nov 25, 2014 179.00 179.47 175.91 177.70 284,248 -0.51(-0.29%)
Nov 24, 2014 174.99 178.23 174.99 178.21 340,110 +4.17(+2.40%)
Nov 21, 2014 175.00 175.75 173.01 174.04 320,824 +1.47(+0.85%)
Nov 20, 2014 169.84 172.59 169.19 172.57 188,213 +2.61(+1.54%)
Nov 19, 2014 171.32 172.61 169.51 169.96 240,779 -1.42(-0.83%)
Nov 18, 2014 169.26 172.98 168.84 171.38 281,027 +3.00(+1.78%)
Nov 17, 2014 168.32 171.10 167.76 168.38 182,496 +0.46(+0.27%)
Nov 14, 2014 172.04 172.04 166.89 167.92 400,638 -3.42(-2.00%)
Nov 13, 2014 173.87 175.75 170.61 171.34 281,681 -2.34(-1.35%)
Nov 12, 2014 171.50 173.97 170.26 173.68 154,781 +1.38(+0.80%)
Nov 11, 2014 172.09 174.14 170.67 172.30 507,010 +0.15(+0.09%)
Nov 10, 2014 168.47 172.25 167.54 172.15 354,247 +4.43(+2.64%)
Nov 07, 2014 168.55 169.65 164.79 167.72 362,182 -1.28(-0.76%)
Nov 06, 2014 166.30 169.11 165.24 169.00 849,498 +3.37(+2.03%)
Nov 05, 2014 172.23 172.23 164.82 165.63 429,576 -4.45(-2.62%)
Nov 04, 2014 169.99 171.74 168.81 170.08 307,782 -1.45(-0.85%)
Nov 03, 2014 172.13 173.70 170.44 171.53 312,499 +0.14(+0.08%)
Oct 31, 2014 175.72 177.48 171.00 171.39 670,260 -1.98(-1.14%)
Oct 30, 2014 168.63 174.21 168.63 173.37 304,373 +3.75(+2.21%)
Oct 29, 2014 171.75 171.76 168.05 169.62 418,325 -1.89(-1.10%)
Oct 28, 2014 167.89 172.23 167.89 171.51 591,126 +4.30(+2.57%)
Oct 27, 2014 166.12 167.35 167.23 167.21 578,623 -0.02(-0.01%)
Oct 24, 2014 165.32 167.50 164.60 167.23 517,375 +1.92(+1.16%)
Oct 23, 2014 161.41 166.22 160.67 165.31 584,966 +6.04(+3.79%)
Oct 22, 2014 161.00 162.00 158.81 159.27 263,094 -1.38(-0.86%)
Oct 21, 2014 161.19 161.19 158.80 160.65 353,343 +1.71(+1.08%)
Oct 20, 2014 156.47 160.00 155.70 158.94 284,035 +2.86(+1.83%)
Oct 17, 2014 160.49 160.84 155.17 156.08 604,173 -0.51(-0.33%)
Oct 16, 2014 150.00 158.25 148.59 156.59 878,517 +4.37(+2.87%)
Oct 15, 2014 144.77 152.90 144.03 152.22 800,938 +5.15(+3.50%)
Oct 14, 2014 147.38 150.36 143.12 147.07 681,661 +1.63(+1.12%)
Oct 13, 2014 146.88 149.54 141.85 145.44 1,153,892 -0.95(-0.65%)
Oct 10, 2014 149.18 153.00 146.25 146.39 920,949 -3.63(-2.42%)
Oct 09, 2014 154.22 154.67 149.10 150.02 714,990 -4.66(-3.01%)
Oct 08, 2014 150.79 154.91 147.87 154.68 719,944 +3.41(+2.25%)
Oct 07, 2014 153.97 155.00 151.10 151.27 724,842 -3.72(-2.40%)
Oct 06, 2014 159.55 159.55 154.01 154.99 548,307 -3.34(-2.11%)
Oct 03, 2014 157.60 159.05 156.41 158.33 211,259 +2.50(+1.60%)
Oct 02, 2014 153.64 156.66 150.92 155.83 345,247 +1.90(+1.23%)
Oct 01, 2014 156.61 156.61 152.36 153.93 440,089 -2.04(-1.31%)
Sep 30, 2014 159.79 159.80 155.86 155.97 252,522 -3.81(-2.38%)
Sep 29, 2014 157.00 161.47 156.30 159.78 311,050 +1.12(+0.71%)
Sep 26, 2014 157.20 158.83 156.08 158.66 206,316 +2.19(+1.40%)
Sep 25, 2014 158.74 160.01 154.87 156.47 302,777 -2.93(-1.84%)
Sep 24, 2014 155.42 159.58 155.42 159.40 394,216 +5.14(+3.33%)
Sep 23, 2014 154.43 156.75 154.25 154.26 313,784 -1.02(-0.66%)
Sep 22, 2014 157.55 158.00 153.24 155.28 603,896 -2.99(-1.89%)
Sep 19, 2014 160.10 160.63 156.31 158.27 475,194 -1.67(-1.04%)
Sep 18, 2014 160.76 160.76 158.79 159.94 194,026 +0.15(+0.09%)
Sep 17, 2014 158.40 161.16 158.38 159.79 380,139 +2.03(+1.29%)
Sep 16, 2014 155.92 157.88 155.00 157.76 336,922 +0.85(+0.54%)
Sep 15, 2014 160.44 160.44 154.86 156.91 595,609 -3.63(-2.26%)
Sep 12, 2014 162.47 162.90 159.46 160.54 236,547 -2.19(-1.35%)
Sep 11, 2014 161.17 162.74 159.70 162.73 196,226 +0.47(+0.29%)
Sep 10, 2014 157.23 162.26 157.12 162.26 337,175 +5.13(+3.26%)
Sep 09, 2014 159.79 159.90 156.71 157.13 236,365 -2.82(-1.76%)
Sep 08, 2014 157.33 160.02 157.00 159.95 167,552 +2.12(+1.34%)
Sep 05, 2014 159.04 159.10 155.12 157.83 329,039 -1.19(-0.75%)
Sep 04, 2014 161.45 162.36 158.37 159.02 246,091 -2.28(-1.41%)
Sep 03, 2014 162.50 163.14 160.89 161.30 243,597 +0.70(+0.44%)
Sep 02, 2014 162.53 163.01 159.86 160.60 276,837 -1.35(-0.83%)
Aug 29, 2014 160.06 161.95 161.95 161.95 344,400 +2.11(+1.32%)
Aug 28, 2014 161.15 163.00 159.71 159.84 242,194 -2.33(-1.44%)
Aug 27, 2014 163.17 163.91 161.48 162.17 314,688 -0.72(-0.44%)
Aug 26, 2014 159.00 163.25 159.00 162.89 467,593 +4.27(+2.69%)
Aug 25, 2014 156.01 159.78 155.75 158.62 337,360 +4.99(+3.25%)
Aug 22, 2014 151.99 154.00 151.08 153.63 115,324 +1.46(+0.96%)
Aug 21, 2014 155.39 155.41 151.78 152.17 197,709 -2.90(-1.87%)
Aug 20, 2014 155.92 156.54 154.09 155.07 287,994 -1.45(-0.93%)
Aug 19, 2014 157.71 158.05 155.24 156.52 209,843 -0.48(-0.31%)
Aug 18, 2014 157.13 157.95 156.09 157.00 310,976 +1.65(+1.06%)
Aug 15, 2014 156.47 156.76 153.14 155.35 206,612 +0.15(+0.10%)
Aug 14, 2014 153.70 155.49 153.41 155.20 219,497 +1.50(+0.98%)
Aug 13, 2014 151.15 153.98 150.44 153.70 329,648 +3.33(+2.21%)
Aug 12, 2014 152.28 152.28 149.94 150.37 367,791 -1.48(-0.97%)
Aug 11, 2014 150.67 153.04 149.69 151.85 225,791 +2.58(+1.73%)
Aug 08, 2014 145.96 149.60 145.63 149.27 253,968 +3.31(+2.27%)
Aug 07, 2014 148.84 149.36 145.29 145.96 175,247 -2.10(-1.42%)
Aug 06, 2014 146.88 149.52 146.17 148.06 179,693 +0.38(+0.26%)
Aug 05, 2014 146.06 148.82 144.50 147.68 226,139 +1.04(+0.71%)
Aug 04, 2014 144.73 147.21 144.11 146.64 484,668 +1.59(+1.10%)
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.