Skip to main content

S&P Biotech SPDR (NY: XBI )

71.09 +2.62 (+3.83%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 89.57 90.80 89.40 90.54 5,220,500 +1.65(+1.86%)
Mar 28, 2019 87.86 88.97 87.66 88.89 3,726,763 +1.13(+1.29%)
Mar 27, 2019 89.64 89.78 86.83 87.76 4,817,613 -1.96(-2.18%)
Mar 26, 2019 88.91 89.79 88.63 89.72 3,594,028 +1.73(+1.97%)
Mar 25, 2019 87.70 88.48 86.37 87.99 6,179,111 +0.13(+0.15%)
Mar 22, 2019 91.30 91.58 87.78 87.86 5,391,600 -4.06(-4.42%)
Mar 21, 2019 89.47 92.06 89.28 91.92 6,216,073 +1.59(+1.76%)
Mar 20, 2019 91.18 91.60 89.42 90.33 6,753,074 -0.91(-1.00%)
Mar 19, 2019 91.87 91.92 90.82 91.24 3,218,899 -0.32(-0.35%)
Mar 18, 2019 91.45 92.91 90.74 91.56 5,601,898 +0.29(+0.32%)
Mar 15, 2019 90.99 91.62 90.85 91.27 3,493,800 +0.70(+0.77%)
Mar 14, 2019 91.52 92.10 90.43 90.57 3,565,291 -1.12(-1.22%)
Mar 13, 2019 90.36 91.71 89.92 91.69 3,316,951 +1.72(+1.91%)
Mar 12, 2019 89.06 90.75 88.89 89.97 4,503,185 +0.93(+1.04%)
Mar 11, 2019 86.92 89.10 86.44 89.04 3,367,472 +2.58(+2.98%)
Mar 08, 2019 85.26 86.81 85.05 86.46 5,399,900 -0.10(-0.12%)
Mar 07, 2019 86.50 87.49 85.18 86.56 6,693,102 +0.03(+0.03%)
Mar 06, 2019 90.16 90.22 86.43 86.53 10,442,058 -3.69(-4.09%)
Mar 05, 2019 90.83 92.05 90.06 90.22 8,033,616 -0.68(-0.75%)
Mar 04, 2019 92.99 92.99 89.22 90.90 5,625,257 -0.91(-0.99%)
Mar 01, 2019 90.09 91.84 89.56 91.81 4,802,500 +2.67(+3.00%)
Feb 28, 2019 90.21 90.42 88.48 89.14 3,103,963 -1.14(-1.26%)
Feb 27, 2019 88.61 90.58 88.61 90.28 4,265,652 +1.45(+1.63%)
Feb 26, 2019 88.92 89.71 88.52 88.83 3,577,535 -0.70(-0.78%)
Feb 25, 2019 88.50 89.78 88.41 89.53 7,553,736 +3.79(+4.42%)
Feb 22, 2019 84.50 85.88 83.99 85.74 3,407,800 +1.65(+1.96%)
Feb 21, 2019 85.13 85.27 83.53 84.09 4,109,093 -1.21(-1.42%)
Feb 20, 2019 85.70 86.26 83.96 85.30 5,983,453 -0.34(-0.40%)
Feb 19, 2019 86.90 87.34 85.54 85.64 3,702,942 -0.95(-1.10%)
Feb 15, 2019 85.10 86.59 84.82 86.59 3,959,100 +1.81(+2.13%)
Feb 14, 2019 84.05 85.02 83.81 84.78 2,953,168 +0.35(+0.41%)
Feb 13, 2019 84.87 85.30 84.32 84.43 2,727,091 +0.01(+0.01%)
Feb 12, 2019 83.80 84.53 83.58 84.42 3,270,727 +1.34(+1.61%)
Feb 11, 2019 83.09 83.33 82.24 83.08 2,414,262 +0.40(+0.48%)
Feb 08, 2019 81.40 82.87 81.31 82.68 2,909,000 +0.69(+0.84%)
Feb 07, 2019 83.63 84.09 81.40 81.99 4,456,609 -2.29(-2.72%)
Feb 06, 2019 84.10 84.82 82.98 84.28 2,774,419 +0.48(+0.57%)
Feb 05, 2019 84.44 85.73 83.28 83.80 5,168,914 -0.54(-0.64%)
Feb 04, 2019 84.07 84.42 83.29 84.34 1,975,528 +0.35(+0.42%)
Feb 01, 2019 83.55 84.31 82.81 83.99 3,175,700 +0.39(+0.47%)
Jan 31, 2019 81.97 83.75 81.93 83.60 4,786,157 +1.31(+1.59%)
Jan 30, 2019 80.60 82.36 79.78 82.29 3,055,487 +2.22(+2.77%)
Jan 29, 2019 80.32 80.45 79.34 80.07 4,252,154 +0.04(+0.05%)
Jan 28, 2019 81.07 81.31 79.83 80.03 4,593,537 -2.34(-2.84%)
Jan 25, 2019 81.09 82.47 80.32 82.37 3,517,200 +1.82(+2.26%)
Jan 24, 2019 79.78 80.59 79.41 80.55 5,134,229 +0.77(+0.97%)
Jan 23, 2019 81.34 81.77 78.60 79.78 5,977,669 -1.08(-1.34%)
Jan 22, 2019 82.57 82.79 80.30 80.86 6,891,174 -2.52(-3.02%)
Jan 18, 2019 82.96 83.42 81.58 83.38 5,026,100 +0.98(+1.19%)
Jan 17, 2019 81.36 83.15 81.36 82.40 2,199,109 +0.49(+0.60%)
Jan 16, 2019 82.20 83.97 81.66 81.91 4,699,786 -0.29(-0.35%)
Jan 15, 2019 80.40 82.20 80.18 82.20 3,797,146 +2.08(+2.60%)
Jan 14, 2019 81.20 81.65 80.05 80.12 4,246,699 -1.88(-2.29%)
Jan 11, 2019 81.72 82.37 81.22 82.00 5,933,800 -0.16(-0.19%)
Jan 10, 2019 80.14 82.27 79.08 82.16 5,994,296 +1.34(+1.66%)
Jan 09, 2019 80.89 81.59 80.31 80.82 4,810,131 +0.34(+0.42%)
Jan 08, 2019 80.57 80.98 78.14 80.48 6,088,239 +0.98(+1.23%)
Jan 07, 2019 76.86 79.87 76.84 79.50 8,528,078 +4.48(+5.97%)
Jan 04, 2019 72.42 75.24 72.15 75.02 8,019,500 +3.81(+5.35%)
Jan 03, 2019 73.34 73.55 71.07 71.21 8,775,453 -1.65(-2.26%)
Jan 02, 2019 70.48 72.92 70.20 72.86 5,866,581 +1.11(+1.55%)
Dec 31, 2018 71.04 71.99 70.35 71.75 8,428,900 +1.66(+2.37%)
Dec 28, 2018 69.71 71.62 68.98 70.09 7,207,500 +0.51(+0.73%)
Dec 27, 2018 69.00 70.08 66.86 69.58 6,835,736 -0.68(-0.97%)
Dec 26, 2018 66.23 70.39 66.06 70.26 10,298,437 +4.84(+7.40%)
Dec 24, 2018 64.99 66.87 64.38 65.42 5,566,500 -0.32(-0.49%)
Dec 21, 2018 68.98 69.04 65.40 65.74 12,849,900 -2.92(-4.25%)
Dec 20, 2018 70.64 71.16 67.70 68.66 12,829,862 -2.50(-3.51%)
Dec 19, 2018 73.56 75.26 70.13 71.16 10,748,987 -2.49(-3.38%)
Dec 18, 2018 75.91 75.95 72.42 73.65 10,149,388 -1.40(-1.87%)
Dec 17, 2018 76.28 77.92 74.59 75.05 6,768,640 -1.74(-2.27%)
Dec 14, 2018 77.16 78.14 76.44 76.79 4,533,200 -1.08(-1.39%)
Dec 13, 2018 80.27 80.61 77.70 77.87 6,048,079 -2.21(-2.76%)
Dec 12, 2018 79.72 80.96 79.54 80.08 4,439,060 +1.21(+1.53%)
Dec 11, 2018 79.61 80.45 78.06 78.87 6,642,716 -0.26(-0.33%)
Dec 10, 2018 78.04 79.50 76.61 79.13 4,498,832 +0.94(+1.20%)
Dec 07, 2018 80.49 81.43 77.69 78.19 5,388,700 -2.51(-3.11%)
Dec 06, 2018 79.15 80.92 78.29 80.70 6,703,477 +0.24(+0.30%)
Dec 04, 2018 84.23 85.33 80.18 80.46 9,105,500 -4.17(-4.93%)
Dec 03, 2018 84.69 84.96 83.51 84.63 6,835,632 +2.98(+3.65%)
Nov 30, 2018 80.34 81.65 79.98 81.65 3,839,300 +1.20(+1.49%)
Nov 29, 2018 80.56 81.62 79.84 80.45 3,410,530 -0.48(-0.59%)
Nov 28, 2018 78.82 81.09 77.73 80.93 6,558,491 +2.96(+3.80%)
Nov 27, 2018 79.42 79.43 77.66 77.97 5,659,485 -1.92(-2.40%)
Nov 26, 2018 79.25 80.33 78.76 79.89 7,466,245 +1.80(+2.31%)
Nov 23, 2018 77.13 79.63 77.02 78.09 3,714,400 +0.22(+0.28%)
Nov 21, 2018 77.87 77.87 77.87 0 +1.42(+1.86%)
Nov 20, 2018 75.23 77.54 74.52 76.45 7,097,464 -0.46(-0.60%)
Nov 19, 2018 79.15 79.44 76.03 76.91 6,339,340 -2.61(-3.28%)
Nov 16, 2018 76.97 80.07 76.69 79.52 8,365,500 +1.97(+2.54%)
Nov 15, 2018 75.97 78.05 75.97 77.55 4,905,618 +2.62(+3.50%)
Nov 14, 2018 78.14 78.52 73.97 74.93 12,082,716 -2.35(-3.04%)
Nov 13, 2018 78.19 79.54 77.20 77.28 4,882,686 -0.38(-0.49%)
Nov 12, 2018 80.52 80.78 77.35 77.66 7,899,542 -3.12(-3.86%)
Nov 09, 2018 83.30 83.45 80.31 80.78 5,992,000 -3.43(-4.07%)
Nov 08, 2018 85.00 85.87 84.05 84.21 4,226,635 -1.13(-1.32%)
Nov 07, 2018 83.98 85.69 83.74 85.34 7,020,772 +2.10(+2.52%)
Nov 06, 2018 83.20 84.57 82.69 83.24 4,881,246 -0.27(-0.32%)
Nov 05, 2018 84.03 84.38 81.63 83.51 3,539,355 -0.45(-0.54%)
Nov 02, 2018 84.50 85.99 82.55 83.96 5,460,900 +0.22(+0.26%)
Nov 01, 2018 79.73 83.98 79.71 83.74 6,424,958 +4.63(+5.85%)
Oct 31, 2018 79.60 80.61 78.79 79.11 6,747,530 +0.75(+0.96%)
Oct 30, 2018 77.67 79.55 76.80 78.36 8,316,104 +0.44(+0.56%)
Oct 29, 2018 81.74 82.13 76.37 77.92 7,573,869 -2.50(-3.11%)
Oct 26, 2018 79.75 81.48 78.05 80.42 11,181,300 -0.02(-0.02%)
Oct 25, 2018 78.05 81.75 77.69 80.44 16,149,756 +3.16(+4.09%)
Oct 24, 2018 83.59 83.89 77.08 77.28 17,079,494 -6.14(-7.36%)
Oct 23, 2018 81.82 85.07 80.41 83.42 10,172,805 -0.07(-0.08%)
Oct 22, 2018 85.44 85.65 82.13 83.49 9,374,792 -1.93(-2.26%)
Oct 19, 2018 87.65 88.91 85.06 85.42 5,546,600 -2.12(-2.42%)
Oct 18, 2018 88.96 89.30 86.62 87.54 5,300,087 -1.76(-1.97%)
Oct 17, 2018 89.09 89.38 87.43 89.30 3,669,389 -0.15(-0.17%)
Oct 16, 2018 85.80 89.74 85.47 89.45 6,328,273 +4.51(+5.31%)
Oct 15, 2018 85.63 86.14 84.22 84.94 4,271,262 -1.16(-1.35%)
Oct 12, 2018 86.20 86.72 84.55 86.10 4,628,000 +1.69(+2.00%)
Oct 11, 2018 85.27 86.68 83.97 84.41 8,543,178 -1.03(-1.21%)
Oct 10, 2018 88.16 88.71 85.27 85.44 6,614,476 -2.97(-3.36%)
Oct 09, 2018 88.93 90.38 88.17 88.41 6,451,367 -1.09(-1.22%)
Oct 08, 2018 90.00 91.09 88.00 89.50 6,874,852 -0.95(-1.05%)
Oct 05, 2018 91.73 92.87 88.57 90.45 9,487,200 -1.39(-1.51%)
Oct 04, 2018 94.68 94.70 91.39 91.84 6,006,826 -3.06(-3.22%)
Oct 03, 2018 93.62 95.34 92.67 94.90 3,111,897 +1.70(+1.82%)
Oct 02, 2018 94.69 94.87 92.62 93.20 5,689,037 -1.39(-1.47%)
Oct 01, 2018 96.37 96.50 94.35 94.59 2,450,953 -1.28(-1.34%)
Sep 28, 2018 95.60 96.54 95.49 95.87 1,536,300 -0.12(-0.13%)
Sep 27, 2018 96.00 96.50 95.35 95.99 2,645,915 -0.13(-0.14%)
Sep 26, 2018 97.38 97.60 96.05 96.12 2,092,425 -0.78(-0.80%)
Sep 25, 2018 97.01 97.40 96.52 96.90 2,647,543 +0.28(+0.29%)
Sep 24, 2018 95.54 96.80 95.15 96.62 2,307,813 +1.08(+1.13%)
Sep 21, 2018 97.21 97.41 95.31 95.54 3,924,900 -1.64(-1.69%)
Sep 20, 2018 96.19 97.18 95.89 97.18 3,405,942 +1.61(+1.68%)
Sep 19, 2018 95.30 96.37 95.20 95.57 2,227,889 +0.12(+0.13%)
Sep 18, 2018 94.62 95.67 94.20 95.45 2,930,402 +1.15(+1.22%)
Sep 17, 2018 95.51 96.12 94.05 94.30 4,197,273 -1.53(-1.60%)
Sep 14, 2018 96.15 96.92 95.51 95.83 2,969,400 -0.07(-0.07%)
Sep 13, 2018 96.65 96.87 95.53 95.90 2,250,749 -0.33(-0.34%)
Sep 12, 2018 96.58 96.96 95.03 96.23 2,124,047 -0.31(-0.32%)
Sep 11, 2018 96.46 96.92 95.65 96.54 2,232,273 -0.02(-0.02%)
Sep 10, 2018 96.88 97.17 95.96 96.56 1,526,568 +0.15(+0.16%)
Sep 07, 2018 96.25 97.77 95.18 96.41 3,892,700 -0.28(-0.29%)
Sep 06, 2018 99.20 99.62 96.43 96.69 3,579,527 -2.55(-2.57%)
Sep 05, 2018 99.83 99.84 98.32 99.24 1,904,556 -0.77(-0.77%)
Sep 04, 2018 100.14 100.31 98.60 100.01 2,767,439 -0.13(-0.13%)
Aug 31, 2018 100.14 100.14 100.14 0 +0.21(+0.21%)
Aug 30, 2018 99.37 100.70 99.37 99.93 5,944,648 +0.38(+0.38%)
Aug 29, 2018 98.85 99.82 98.38 99.55 3,046,774 +0.89(+0.90%)
Aug 28, 2018 98.03 98.69 97.66 98.66 4,672,570 +0.66(+0.67%)
Aug 27, 2018 96.75 98.41 96.65 98.00 6,810,876 +1.60(+1.66%)
Aug 24, 2018 96.30 96.96 95.62 96.40 1,919,100 +0.37(+0.39%)
Aug 23, 2018 96.75 97.07 95.34 96.03 2,473,067 -0.67(-0.69%)
Aug 22, 2018 95.08 96.90 95.08 96.70 5,059,567 +1.57(+1.65%)
Aug 21, 2018 93.43 95.40 93.41 95.13 3,458,525 +1.83(+1.96%)
Aug 20, 2018 94.05 94.34 93.13 93.30 2,967,215 -0.69(-0.73%)
Aug 17, 2018 93.75 94.17 92.92 93.99 2,566,900 +0.07(+0.07%)
Aug 16, 2018 93.55 94.30 92.58 93.92 3,040,338 +0.84(+0.90%)
Aug 15, 2018 94.37 94.61 92.51 93.08 5,782,976 -1.81(-1.91%)
Aug 14, 2018 94.76 95.66 94.48 94.89 2,342,831 +0.39(+0.41%)
Aug 13, 2018 94.97 95.25 93.64 94.50 11,851,968 -0.45(-0.47%)
Aug 10, 2018 95.10 96.24 94.79 94.95 4,737,500 -0.30(-0.31%)
Aug 09, 2018 95.27 97.02 95.05 95.25 2,709,372 -0.16(-0.17%)
Aug 08, 2018 95.90 96.40 94.92 95.41 3,350,376 -0.54(-0.56%)
Aug 07, 2018 95.31 96.06 94.96 95.95 3,238,953 +1.06(+1.12%)
Aug 06, 2018 94.50 95.38 93.88 94.89 3,179,899 +0.18(+0.19%)
Aug 03, 2018 96.25 96.32 94.32 94.71 3,200,300 -1.27(-1.32%)
Aug 02, 2018 94.75 96.14 94.67 95.98 2,407,074 +0.61(+0.64%)
Aug 01, 2018 95.13 96.26 94.67 95.37 4,198,625 +0.08(+0.08%)
Jul 31, 2018 93.71 95.65 93.42 95.29 4,575,595 +1.87(+2.00%)
Jul 30, 2018 94.80 95.06 92.82 93.42 6,209,183 -1.55(-1.63%)
Jul 27, 2018 97.70 97.82 93.99 94.97 8,537,000 -2.67(-2.73%)
Jul 26, 2018 97.39 98.56 96.55 97.64 4,092,430 -0.08(-0.08%)
Jul 25, 2018 97.50 98.88 97.19 97.72 4,487,412 -0.03(-0.03%)
Jul 24, 2018 100.43 100.84 97.32 97.75 4,715,299 -2.06(-2.06%)
Jul 23, 2018 100.00 100.45 99.42 99.81 2,766,481 -0.32(-0.32%)
Jul 20, 2018 100.36 101.06 100.06 100.13 3,244,555 -0.27(-0.27%)
Jul 19, 2018 99.82 100.72 99.07 100.40 2,515,129 +0.27(+0.27%)
Jul 18, 2018 100.12 100.25 99.04 100.13 2,771,151 -0.22(-0.22%)
Jul 17, 2018 98.71 100.44 98.51 100.35 2,424,159 +1.43(+1.45%)
Jul 16, 2018 100.46 100.64 98.46 98.92 2,530,488 -1.64(-1.63%)
Jul 13, 2018 100.83 101.05 100.18 100.56 1,883,649 -0.28(-0.28%)
Jul 12, 2018 100.29 100.96 99.76 100.84 7,197,914 +1.11(+1.11%)
Jul 11, 2018 98.94 100.10 98.73 99.73 2,716,683 +0.09(+0.09%)
Jul 10, 2018 100.34 100.63 99.13 99.64 5,253,491 -0.45(-0.45%)
Jul 09, 2018 100.76 101.16 99.12 100.09 4,764,346 -0.16(-0.16%)
Jul 06, 2018 98.12 100.33 97.77 100.25 4,877,296 +2.76(+2.83%)
Jul 05, 2018 97.60 98.08 96.55 97.49 2,952,205 +0.48(+0.49%)
Jul 03, 2018 97.01 97.01 97.01 0 +0.72(+0.75%)
Jul 02, 2018 94.42 96.32 94.01 96.29 2,503,414 +1.10(+1.16%)
Jun 29, 2018 96.45 94.60 95.19 3,454,377 +1.02(+1.08%)
Jun 28, 2018 93.86 94.46 91.94 94.17 6,308,305 +0.55(+0.59%)
Jun 27, 2018 96.79 97.09 93.50 93.62 6,646,985 -3.11(-3.22%)
Jun 26, 2018 96.81 97.35 95.18 96.73 5,765,581 +0.33(+0.34%)
Jun 25, 2018 98.57 98.68 95.87 96.40 4,359,539 -2.68(-2.70%)
Jun 22, 2018 99.37 99.54 98.10 99.08 3,781,118 +0.02(+0.02%)
Jun 21, 2018 101.29 101.55 98.87 99.06 4,374,201 -2.09(-2.07%)
Jun 20, 2018 99.53 101.18 99.35 101.15 6,074,534 +2.30(+2.33%)
Jun 19, 2018 97.00 99.08 96.97 98.85 7,590,453 +1.40(+1.44%)
Jun 18, 2018 96.79 97.71 96.20 97.45 5,334,740 +0.27(+0.28%)
Jun 15, 2018 97.72 96.74 97.18 3,383,287 -0.41(-0.42%)
Jun 14, 2018 97.43 97.81 96.98 97.59 5,051,116 +0.41(+0.42%)
Jun 13, 2018 97.06 97.99 96.56 97.18 6,890,644 +0.25(+0.26%)
Jun 12, 2018 96.08 97.43 95.95 96.93 2,940,379 +1.01(+1.05%)
Jun 11, 2018 96.49 96.69 95.39 95.92 6,946,375 -0.38(-0.39%)
Jun 08, 2018 95.95 96.77 95.77 96.30 2,225,556 -0.25(-0.26%)
Jun 07, 2018 97.76 97.80 95.47 96.55 5,644,235 -1.22(-1.25%)
Jun 06, 2018 98.22 97.77 3,933,912 +0.60(+0.62%)
Jun 05, 2018 96.41 97.49 96.32 97.17 4,409,949 +0.73(+0.76%)
Jun 04, 2018 97.35 97.63 94.66 96.44 6,083,996 -0.21(-0.22%)
Jun 01, 2018 96.09 97.01 95.79 96.65 5,011,081 +1.98(+2.09%)
May 31, 2018 94.52 96.04 94.38 94.67 7,146,642 +0.51(+0.54%)
May 30, 2018 92.96 94.46 92.80 94.16 4,180,993 +1.69(+1.83%)
May 29, 2018 92.55 93.38 91.23 92.47 4,432,734 -0.53(-0.57%)
May 25, 2018 93.00 93.00 93.00 0 +0.27(+0.29%)
May 24, 2018 92.55 93.06 92.00 92.73 1,502,133 +0.29(+0.31%)
May 23, 2018 91.71 93.23 91.70 92.44 4,240,479 +0.23(+0.25%)
May 22, 2018 92.09 92.98 91.28 92.21 3,542,522 +0.43(+0.47%)
May 21, 2018 94.17 94.42 91.35 91.78 3,772,539 -1.79(-1.91%)
May 18, 2018 94.00 94.32 92.78 93.57 6,227,506 -0.21(-0.22%)
May 17, 2018 93.56 94.08 92.90 93.78 2,669,650 +0.32(+0.34%)
May 16, 2018 92.53 93.86 92.22 93.46 3,299,323 +1.18(+1.28%)
May 15, 2018 92.38 92.52 91.64 92.28 2,491,826 -0.54(-0.58%)
May 14, 2018 92.03 93.11 91.61 92.82 5,537,915 +1.17(+1.28%)
May 11, 2018 88.90 91.74 88.90 91.65 7,209,405 +2.61(+2.93%)
May 10, 2018 90.00 91.03 88.92 89.04 4,017,053 -0.76(-0.85%)
May 09, 2018 88.32 90.34 87.80 89.80 3,107,760 +1.73(+1.96%)
May 08, 2018 88.23 88.28 87.53 88.07 2,378,006 -0.43(-0.49%)
May 07, 2018 87.78 89.00 87.64 88.50 2,981,279 +1.13(+1.29%)
May 04, 2018 85.94 88.08 85.89 87.37 4,023,890 +1.45(+1.69%)
May 03, 2018 86.97 88.08 85.31 85.92 5,124,084 -1.53(-1.75%)
May 02, 2018 87.32 88.65 87.04 87.45 3,583,236 -0.46(-0.52%)
May 01, 2018 87.11 88.01 86.39 87.91 2,447,765 +0.93(+1.07%)
Apr 30, 2018 88.88 89.16 86.92 86.98 3,754,784 -1.44(-1.63%)
Apr 27, 2018 88.17 89.00 87.71 88.42 2,967,889 +0.58(+0.66%)
Apr 26, 2018 86.68 88.25 86.44 87.84 3,501,358 +1.49(+1.73%)
Apr 25, 2018 86.74 87.23 85.07 86.35 4,586,384 -0.10(-0.12%)
Apr 24, 2018 88.30 88.57 85.84 86.45 4,775,472 -1.61(-1.83%)
Apr 23, 2018 88.77 89.06 87.21 88.06 5,386,970 -0.87(-0.98%)
Apr 20, 2018 89.15 89.68 88.47 88.93 6,748,371 -0.28(-0.31%)
Apr 19, 2018 90.51 91.12 88.93 89.21 5,723,831 -1.53(-1.69%)
Apr 18, 2018 91.45 91.90 90.56 90.74 3,858,328 -0.38(-0.42%)
Apr 17, 2018 89.58 91.49 89.33 91.12 4,656,051 +2.22(+2.50%)
Apr 16, 2018 90.24 90.42 88.42 88.90 3,542,290 -0.68(-0.76%)
Apr 13, 2018 90.85 90.98 88.87 89.58 6,260,580 -0.87(-0.96%)
Apr 12, 2018 89.63 91.08 89.39 90.45 4,145,769 +1.30(+1.46%)
Apr 11, 2018 87.97 90.18 87.74 89.15 4,053,930 +0.68(+0.77%)
Apr 10, 2018 86.55 88.88 85.96 88.47 7,135,285 +3.36(+3.95%)
Apr 09, 2018 84.80 86.57 84.67 85.11 8,271,518 +2.21(+2.67%)
Apr 06, 2018 84.37 85.18 82.36 82.90 6,428,770 -2.57(-3.01%)
Apr 05, 2018 87.84 87.84 85.12 85.47 4,631,394 -1.75(-2.01%)
Apr 04, 2018 83.05 87.60 82.80 87.22 5,207,385 +2.87(+3.40%)
Apr 03, 2018 84.50 85.25 82.76 84.35 5,277,073 +0.50(+0.60%)
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.