Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 113.96 114.89 111.22 112.44 5,498,490 -2.43(-2.12%)
Oct 29, 2020 113.74 115.69 112.37 114.88 4,378,073 +1.01(+0.88%)
Oct 28, 2020 115.09 115.25 113.12 113.87 4,124,773 -3.22(-2.75%)
Oct 27, 2020 115.90 117.64 115.03 117.09 3,028,734 +1.38(+1.19%)
Oct 26, 2020 116.00 117.52 113.89 115.71 3,470,141 -1.58(-1.34%)
Oct 23, 2020 117.21 117.49 115.76 117.29 2,839,858 +0.59(+0.50%)
Oct 22, 2020 113.97 116.98 113.97 116.70 4,525,570 +3.08(+2.71%)
Oct 21, 2020 116.21 116.91 113.51 113.62 4,284,523 -2.76(-2.37%)
Oct 20, 2020 118.71 118.86 115.88 116.38 4,176,023 -1.56(-1.33%)
Oct 19, 2020 121.09 121.33 117.53 117.95 3,710,836 -2.32(-1.93%)
Oct 16, 2020 120.38 121.96 119.81 120.27 5,121,795 +0.45(+0.37%)
Oct 15, 2020 118.17 120.14 117.25 119.82 3,487,537 +0.23(+0.19%)
Oct 14, 2020 122.09 122.42 119.40 119.59 2,956,043 -2.25(-1.85%)
Oct 13, 2020 119.44 122.46 119.44 121.84 2,138,092 +1.65(+1.37%)
Oct 12, 2020 120.96 121.06 119.45 120.20 2,003,055 +0.30(+0.25%)
Oct 09, 2020 119.25 120.16 118.52 119.90 2,558,941 +1.10(+0.92%)
Oct 08, 2020 119.60 119.60 117.83 118.80 2,741,710 +0.58(+0.49%)
Oct 07, 2020 115.71 118.76 115.43 118.22 3,768,438 +3.67(+3.20%)
Oct 06, 2020 115.68 116.98 114.11 114.56 3,279,716 -0.92(-0.79%)
Oct 05, 2020 111.58 115.68 111.58 115.47 4,445,087 +5.43(+4.94%)
Oct 02, 2020 110.76 112.73 109.50 110.04 3,810,080 -2.46(-2.19%)
Oct 01, 2020 111.63 112.61 110.78 112.50 3,832,943 +1.40(+1.26%)
Sep 30, 2020 111.39 112.90 110.14 111.11 3,160,415 -0.26(-0.23%)
Sep 29, 2020 110.45 112.01 109.78 111.36 2,627,574 +0.75(+0.68%)
Sep 28, 2020 111.42 111.53 109.55 110.62 3,094,541 +0.13(+0.12%)
Sep 25, 2020 107.73 110.70 107.41 110.49 4,592,155 +2.73(+2.54%)
Sep 24, 2020 107.76 109.14 105.58 107.76 6,455,490 -1.08(-0.99%)
Sep 23, 2020 112.39 112.72 108.65 108.83 6,127,979 -3.56(-3.17%)
Sep 22, 2020 111.88 112.51 109.08 112.39 4,793,485 +0.69(+0.62%)
Sep 21, 2020 114.23 114.24 110.62 111.70 7,195,861 -4.11(-3.55%)
Sep 18, 2020 115.18 115.90 112.75 115.81 6,006,153 +1.25(+1.10%)
Sep 17, 2020 113.27 115.39 112.87 114.56 3,670,168 -0.18(-0.16%)
Sep 16, 2020 112.97 116.21 112.69 114.74 6,783,498 +2.46(+2.19%)
Sep 15, 2020 112.34 113.34 111.74 112.28 6,280,837 +1.05(+0.94%)
Sep 14, 2020 107.85 111.42 107.61 111.23 9,310,528 +7.17(+6.89%)
Sep 11, 2020 104.62 106.05 102.82 104.06 5,134,653 -0.07(-0.07%)
Sep 10, 2020 105.80 107.64 103.99 104.13 5,445,798 -1.65(-1.56%)
Sep 09, 2020 104.19 106.34 104.18 105.78 3,967,339 +2.29(+2.21%)
Sep 08, 2020 102.54 105.90 101.78 103.49 4,934,736 -1.41(-1.35%)
Sep 04, 2020 105.79 106.46 100.27 104.90 8,957,189 -1.21(-1.14%)
Sep 03, 2020 109.92 110.05 105.65 106.11 6,626,684 -4.12(-3.73%)
Sep 02, 2020 109.39 110.37 107.65 110.22 3,325,036 +1.07(+0.98%)
Sep 01, 2020 110.90 111.54 108.87 109.16 4,846,171 -2.24(-2.01%)
Aug 31, 2020 109.72 111.94 109.25 111.40 5,571,452 +3.01(+2.78%)
Aug 28, 2020 107.72 109.01 106.95 108.39 4,093,430 +0.92(+0.85%)
Aug 27, 2020 108.49 108.75 106.38 107.47 4,462,215 -0.88(-0.81%)
Aug 26, 2020 109.60 110.08 108.13 108.35 2,930,952 -1.36(-1.24%)
Aug 25, 2020 108.16 110.17 106.64 109.71 4,616,346 +1.31(+1.20%)
Aug 24, 2020 111.64 111.65 107.79 108.40 6,725,629 -2.65(-2.39%)
Aug 21, 2020 111.90 112.46 110.09 111.05 3,626,917 -1.39(-1.23%)
Aug 20, 2020 111.78 112.64 111.39 112.44 4,443,618 -0.02(-0.02%)
Aug 19, 2020 112.88 113.77 111.97 112.46 3,677,921 -0.19(-0.17%)
Aug 18, 2020 113.96 114.17 111.30 112.64 3,494,054 -1.00(-0.88%)
Aug 17, 2020 110.02 113.87 109.64 113.64 5,206,986 +3.85(+3.50%)
Aug 14, 2020 111.01 111.21 109.20 109.80 2,399,410 -1.04(-0.94%)
Aug 13, 2020 109.41 111.45 109.40 110.83 3,058,090 +1.50(+1.38%)
Aug 12, 2020 109.31 109.81 107.79 109.33 5,281,484 +0.43(+0.39%)
Aug 11, 2020 113.34 113.45 108.65 108.90 6,040,728 -4.59(-4.05%)
Aug 10, 2020 114.23 114.23 112.53 113.49 2,959,165 -0.01(-0.01%)
Aug 07, 2020 113.12 115.12 112.67 113.50 3,657,228 +0.11(+0.10%)
Aug 06, 2020 114.27 115.06 112.52 113.39 2,941,537 -0.58(-0.51%)
Aug 05, 2020 114.54 115.09 112.85 113.97 3,774,899 +0.82(+0.72%)
Aug 04, 2020 113.18 113.64 111.50 113.15 3,319,711 -0.35(-0.31%)
Aug 03, 2020 109.60 113.67 109.44 113.50 5,715,690 +4.57(+4.20%)
Jul 31, 2020 111.94 111.99 107.30 108.93 5,905,082 -2.62(-2.35%)
Jul 30, 2020 109.02 112.33 108.88 111.55 3,762,773 +1.57(+1.43%)
Jul 29, 2020 112.34 112.84 109.67 109.97 6,382,359 -1.81(-1.62%)
Jul 28, 2020 114.63 115.04 111.67 111.79 3,058,082 -2.93(-2.55%)
Jul 27, 2020 112.52 115.00 112.03 114.72 4,370,868 +2.90(+2.59%)
Jul 24, 2020 113.33 113.58 110.58 111.82 6,982,538 -2.68(-2.34%)
Jul 23, 2020 116.72 118.03 113.38 114.50 5,071,377 -2.36(-2.02%)
Jul 22, 2020 117.26 117.60 115.85 116.86 4,955,051 -0.57(-0.48%)
Jul 21, 2020 120.56 120.61 117.02 117.43 4,865,279 -2.49(-2.08%)
Jul 20, 2020 119.52 120.52 117.83 119.92 5,419,544 +1.61(+1.36%)
Jul 17, 2020 115.92 119.15 115.75 118.30 9,455,619 +2.43(+2.10%)
Jul 16, 2020 116.10 116.33 114.14 115.87 5,031,862 -0.94(-0.80%)
Jul 15, 2020 116.36 117.54 114.80 116.81 8,285,183 +2.43(+2.13%)
Jul 14, 2020 111.75 114.41 109.39 114.38 6,710,459 +2.84(+2.55%)
Jul 13, 2020 115.18 117.92 111.29 111.54 7,377,503 -2.96(-2.58%)
Jul 10, 2020 115.57 116.50 113.98 114.50 3,124,572 -1.18(-1.02%)
Jul 09, 2020 116.75 117.43 113.84 115.67 3,519,405 -1.17(-1.01%)
Jul 08, 2020 115.42 116.85 114.20 116.85 4,604,770 +2.23(+1.95%)
Jul 07, 2020 112.64 116.51 112.47 114.62 5,257,902 +2.11(+1.88%)
Jul 06, 2020 114.11 114.11 112.37 112.50 3,702,895 +0.03(+0.03%)
Jul 02, 2020 113.40 113.86 111.54 112.47 5,068,711 +0.42(+0.37%)
Jul 01, 2020 111.91 112.94 110.71 112.06 6,720,568 +0.52(+0.46%)
Jun 30, 2020 109.63 111.80 108.92 111.54 7,677,066 +1.54(+1.40%)
Jun 29, 2020 110.52 111.57 108.03 110.00 4,994,765 -0.02(-0.02%)
Jun 26, 2020 113.33 113.73 109.51 110.02 8,796,499 -3.74(-3.28%)
Jun 25, 2020 110.68 114.17 110.31 113.75 10,214,043 +2.74(+2.47%)
Jun 24, 2020 112.66 114.85 109.45 111.01 7,486,795 -2.32(-2.05%)
Jun 23, 2020 112.73 115.34 112.67 113.33 8,906,620 +1.71(+1.53%)
Jun 22, 2020 108.94 111.77 107.31 111.62 12,798,799 +3.19(+2.94%)
Jun 19, 2020 106.24 108.46 105.47 108.43 6,596,948 +2.99(+2.83%)
Jun 18, 2020 103.76 106.13 103.67 105.44 3,293,303 +1.12(+1.07%)
Jun 17, 2020 104.76 105.57 103.99 104.33 8,176,900 +0.08(+0.08%)
Jun 16, 2020 104.87 105.05 101.61 104.25 9,512,949 +1.58(+1.54%)
Jun 15, 2020 98.67 102.99 98.09 102.67 7,285,516 +2.82(+2.82%)
Jun 12, 2020 100.76 101.60 96.78 99.85 9,738,271 +1.26(+1.27%)
Jun 11, 2020 102.49 102.89 98.49 98.59 13,469,135 -5.77(-5.53%)
Jun 10, 2020 104.85 105.67 103.71 104.36 5,144,063 +0.13(+0.12%)
Jun 09, 2020 103.81 105.64 103.70 104.23 4,005,004 -0.18(-0.17%)
Jun 08, 2020 103.07 104.59 101.88 104.41 4,891,922 +1.89(+1.85%)
Jun 05, 2020 102.65 104.03 100.85 102.52 5,800,299 +0.83(+0.81%)
Jun 04, 2020 103.18 104.53 101.18 101.69 7,361,022 -1.85(-1.79%)
Jun 03, 2020 105.31 105.70 103.53 103.54 5,363,424 -1.60(-1.53%)
Jun 02, 2020 103.48 105.31 101.98 105.15 5,349,650 +1.43(+1.38%)
Jun 01, 2020 102.86 104.35 102.42 103.71 5,996,475 +0.55(+0.53%)
May 29, 2020 102.24 103.40 99.62 103.16 10,981,830 +1.02(+0.99%)
May 28, 2020 102.91 104.61 101.87 102.15 5,735,393 -1.04(-1.00%)
May 27, 2020 102.61 103.27 98.49 103.18 8,756,536 +0.03(+0.03%)
May 26, 2020 107.60 107.64 102.94 103.15 9,380,966 -2.49(-2.36%)
May 22, 2020 104.25 105.77 103.53 105.64 4,518,794 +1.26(+1.20%)
May 21, 2020 105.20 105.33 102.78 104.39 6,897,978 -0.83(-0.79%)
May 20, 2020 103.76 105.22 102.84 105.22 4,301,300 +3.04(+2.97%)
May 19, 2020 104.88 105.75 102.12 102.18 5,427,682 -3.08(-2.93%)
May 18, 2020 106.21 106.88 104.67 105.26 8,302,395 +2.98(+2.91%)
May 15, 2020 98.47 102.47 97.67 102.28 7,342,803 +3.55(+3.59%)
May 14, 2020 98.25 99.68 96.81 98.73 7,436,459 -0.93(-0.93%)
May 13, 2020 102.31 103.47 96.84 99.66 10,813,328 -2.02(-1.99%)
May 12, 2020 105.27 106.65 101.67 101.68 9,087,082 -2.24(-2.16%)
May 11, 2020 98.75 104.35 98.62 103.92 6,871,082 +4.73(+4.77%)
May 08, 2020 98.75 99.89 97.66 99.19 6,744,011 +1.42(+1.46%)
May 07, 2020 99.00 99.19 97.24 97.76 5,859,706 +0.15(+0.15%)
May 06, 2020 97.43 99.11 96.85 97.61 4,860,736 +0.49(+0.50%)
May 05, 2020 96.78 98.46 96.44 97.13 6,950,091 +2.06(+2.17%)
May 04, 2020 90.29 95.12 90.15 95.06 8,919,895 +4.58(+5.06%)
May 01, 2020 91.15 92.05 89.11 90.48 6,080,873 -2.55(-2.74%)
Apr 30, 2020 94.47 95.34 93.00 93.03 6,382,365 -2.40(-2.52%)
Apr 29, 2020 97.01 97.01 94.49 95.43 10,050,456 +0.53(+0.56%)
Apr 28, 2020 99.25 99.41 94.65 94.91 7,063,480 -3.03(-3.09%)
Apr 27, 2020 98.49 99.02 96.93 97.93 5,664,431 +1.30(+1.34%)
Apr 24, 2020 94.22 96.90 93.42 96.64 4,703,702 +3.22(+3.44%)
Apr 23, 2020 94.49 96.26 93.07 93.42 5,775,056 -0.05(-0.05%)
Apr 22, 2020 93.21 94.14 91.79 93.47 5,439,235 +1.75(+1.91%)
Apr 21, 2020 93.34 94.31 90.54 91.72 6,715,065 -2.88(-3.04%)
Apr 20, 2020 90.55 96.46 90.43 94.60 11,343,846 +3.40(+3.72%)
Apr 17, 2020 89.47 91.25 88.72 91.20 8,977,359 +4.76(+5.51%)
Apr 16, 2020 84.56 86.49 84.15 86.44 5,733,766 +2.27(+2.70%)
Apr 15, 2020 84.19 85.47 83.46 84.17 5,928,474 -2.13(-2.47%)
Apr 14, 2020 84.53 86.61 84.48 86.30 6,787,877 +3.32(+4.00%)
Apr 13, 2020 83.02 83.27 81.56 82.98 7,370,748 -0.13(-0.16%)
Apr 09, 2020 82.68 83.87 81.67 83.11 7,910,576 +1.53(+1.88%)
Apr 08, 2020 79.91 81.65 78.89 81.58 6,106,492 +3.09(+3.93%)
Apr 07, 2020 81.93 82.83 78.49 78.49 8,899,870 -1.60(-2.00%)
Apr 06, 2020 77.70 80.19 77.49 80.09 7,386,766 +5.52(+7.40%)
Apr 03, 2020 75.40 76.34 73.72 74.57 7,832,376 -1.07(-1.41%)
Apr 02, 2020 72.41 75.79 72.10 75.64 8,681,499 +2.66(+3.64%)
Apr 01, 2020 74.41 76.26 72.69 72.98 7,717,420 -4.16(-5.40%)
Mar 31, 2020 78.32 78.59 75.67 77.14 5,395,206 -0.59(-0.76%)
Mar 30, 2020 76.76 77.81 74.93 77.73 4,071,602 +2.06(+2.73%)
Mar 27, 2020 76.08 78.06 75.27 75.67 4,791,036 -2.26(-2.90%)
Mar 26, 2020 75.94 78.96 75.41 77.93 9,458,236 +2.98(+3.97%)
Mar 25, 2020 74.55 77.10 73.15 74.95 12,146,924 +1.01(+1.36%)
Mar 24, 2020 71.91 74.16 70.63 73.95 5,783,497 +5.64(+8.25%)
Mar 23, 2020 69.03 70.08 65.82 68.31 10,716,881 -0.55(-0.80%)
Mar 20, 2020 71.19 73.32 68.71 68.86 12,859,417 -1.02(-1.45%)
Mar 19, 2020 65.48 70.81 64.99 69.87 13,428,754 +3.81(+5.76%)
Mar 18, 2020 64.16 69.30 62.70 66.07 16,287,531 -2.00(-2.94%)
Mar 17, 2020 66.81 69.94 63.41 68.07 18,519,298 +2.37(+3.61%)
Mar 16, 2020 67.83 71.24 64.94 65.70 13,207,153 -9.25(-12.35%)
Mar 13, 2020 74.65 75.27 67.19 74.95 16,663,576 +4.44(+6.30%)
Mar 12, 2020 72.85 75.45 70.34 70.51 20,806,052 -8.43(-10.68%)
Mar 11, 2020 82.19 84.15 78.34 78.94 10,946,394 -5.84(-6.89%)
Mar 10, 2020 85.32 85.39 79.51 84.77 9,121,332 +2.25(+2.73%)
Mar 09, 2020 83.04 86.98 82.31 82.52 11,710,584 -7.23(-8.06%)
Mar 06, 2020 90.00 91.47 88.10 89.76 9,509,797 -2.49(-2.70%)
Mar 05, 2020 91.76 94.33 91.38 92.25 5,820,956 -1.69(-1.80%)
Mar 04, 2020 92.15 94.08 90.67 93.94 10,479,683 +4.21(+4.70%)
Mar 03, 2020 91.90 93.68 88.47 89.73 8,490,979 -2.62(-2.84%)
Mar 02, 2020 89.67 92.45 87.94 92.35 8,311,001 +3.51(+3.95%)
Feb 28, 2020 84.43 89.20 84.42 88.84 10,806,760 +2.28(+2.64%)
Feb 27, 2020 89.71 91.30 86.56 86.56 10,561,993 -4.62(-5.07%)
Feb 26, 2020 91.41 92.77 90.11 91.18 6,477,073 +0.46(+0.51%)
Feb 25, 2020 94.10 94.32 90.15 90.72 8,020,062 -2.84(-3.03%)
Feb 24, 2020 93.97 94.33 92.29 93.56 8,838,131 -3.33(-3.43%)
Feb 21, 2020 97.31 97.45 96.19 96.89 4,419,514 -0.55(-0.56%)
Feb 20, 2020 97.62 97.97 95.56 97.44 3,698,800 -0.54(-0.55%)
Feb 19, 2020 97.51 98.38 97.30 97.97 2,448,132 +0.74(+0.76%)
Feb 18, 2020 96.47 97.26 95.86 97.24 2,763,241 +0.52(+0.54%)
Feb 14, 2020 96.75 97.17 95.62 96.72 2,059,683 +0.17(+0.18%)
Feb 13, 2020 96.96 97.53 96.47 96.55 3,678,344 -1.09(-1.11%)
Feb 12, 2020 96.83 97.65 96.32 97.63 4,276,952 +1.25(+1.29%)
Feb 11, 2020 97.03 97.49 96.13 96.39 2,408,790 -0.12(-0.12%)
Feb 10, 2020 95.09 96.54 94.67 96.51 2,503,636 +1.55(+1.64%)
Feb 07, 2020 95.38 95.77 94.56 94.96 2,969,866 -0.83(-0.86%)
Feb 06, 2020 96.23 96.30 94.91 95.78 3,809,261 +0.10(+0.10%)
Feb 05, 2020 94.57 96.67 94.39 95.68 6,894,927 +2.32(+2.49%)
Feb 04, 2020 92.20 93.64 92.04 93.36 5,257,888 +2.59(+2.85%)
Feb 03, 2020 89.57 90.90 89.36 90.77 4,105,342 +1.99(+2.24%)
Jan 31, 2020 89.93 89.93 87.71 88.78 5,784,940 -1.27(-1.41%)
Jan 30, 2020 90.65 91.11 89.13 90.04 4,163,085 -1.18(-1.29%)
Jan 29, 2020 91.51 91.90 91.14 91.22 2,947,791 -0.21(-0.23%)
Jan 28, 2020 90.84 91.79 90.40 91.43 3,864,660 +1.66(+1.85%)
Jan 27, 2020 88.79 90.49 88.23 89.77 3,697,834 -0.64(-0.71%)
Jan 24, 2020 93.37 93.41 89.74 90.40 7,653,793 -2.50(-2.69%)
Jan 23, 2020 93.72 93.86 92.00 92.90 6,157,223 -1.23(-1.30%)
Jan 22, 2020 94.79 95.25 93.95 94.13 3,567,758 -0.22(-0.23%)
Jan 21, 2020 95.70 95.95 94.14 94.35 6,145,303 -1.55(-1.62%)
Jan 17, 2020 97.27 97.27 95.47 95.90 5,694,896 -0.81(-0.83%)
Jan 16, 2020 96.84 97.16 95.91 96.71 3,782,489 +0.73(+0.76%)
Jan 15, 2020 95.32 96.90 95.17 95.98 6,583,119 +0.70(+0.73%)
Jan 14, 2020 92.28 95.52 91.79 95.28 7,747,387 +2.72(+2.94%)
Jan 13, 2020 93.79 94.20 91.73 92.56 10,458,995 -1.90(-2.01%)
Jan 10, 2020 95.67 96.43 94.43 94.47 11,826,865 -0.99(-1.03%)
Jan 09, 2020 95.91 96.35 95.05 95.45 6,545,365 +0.21(+0.22%)
Jan 08, 2020 93.87 95.62 93.53 95.24 3,100,093 +1.29(+1.37%)
Jan 07, 2020 94.13 94.37 92.62 93.96 3,970,139 +0.15(+0.16%)
Jan 06, 2020 92.41 93.85 91.48 93.81 3,377,455 +0.81(+0.87%)
Jan 03, 2020 92.85 93.82 92.35 93.00 5,130,235 -1.31(-1.39%)
Jan 02, 2020 95.45 95.66 93.37 94.32 3,602,368 -0.43(-0.45%)
Dec 31, 2019 94.20 95.16 93.71 94.75 3,176,858 +0.35(+0.37%)
Dec 30, 2019 95.68 96.09 93.87 94.40 3,382,370 -1.47(-1.54%)
Dec 27, 2019 97.61 97.70 95.49 95.87 4,992,206 -1.36(-1.40%)
Dec 26, 2019 98.41 98.41 97.11 97.24 2,775,583 -0.85(-0.86%)
Dec 24, 2019 97.37 98.39 96.96 98.08 1,157,429 +0.75(+0.77%)
Dec 23, 2019 96.46 97.45 95.65 97.34 4,075,931 +1.01(+1.04%)
Dec 20, 2019 96.23 96.38 95.57 96.33 3,706,485 +0.27(+0.28%)
Dec 19, 2019 95.75 96.17 95.14 96.06 3,145,000 +0.50(+0.52%)
Dec 18, 2019 96.29 96.39 94.65 95.56 5,605,722 -0.56(-0.58%)
Dec 17, 2019 96.58 96.63 95.55 96.12 4,607,170 -0.06(-0.06%)
Dec 16, 2019 95.79 96.53 95.14 96.18 3,466,626 +1.19(+1.25%)
Dec 13, 2019 94.94 96.24 94.39 95.00 4,181,303 +0.54(+0.57%)
Dec 12, 2019 93.91 95.38 93.75 94.46 4,769,391 +0.55(+0.58%)
Dec 11, 2019 95.12 95.78 93.72 93.91 8,066,582 -1.26(-1.32%)
Dec 10, 2019 94.12 95.34 93.73 95.16 4,325,618 +1.00(+1.06%)
Dec 09, 2019 95.55 96.06 94.11 94.17 7,029,307 +0.10(+0.11%)
Dec 06, 2019 93.59 94.19 93.23 94.07 3,412,159 +1.15(+1.23%)
Dec 05, 2019 94.10 94.16 92.43 92.92 6,394,579 -1.55(-1.64%)
Dec 04, 2019 93.63 94.59 92.62 94.48 4,766,619 +1.16(+1.24%)
Dec 03, 2019 91.95 93.51 91.60 93.32 6,669,731 +1.35(+1.47%)
Dec 02, 2019 93.41 93.76 91.33 91.97 10,405,747 -1.32(-1.42%)
Nov 29, 2019 93.04 93.62 92.72 93.29 3,569,361 +0.23(+0.25%)
Nov 27, 2019 92.05 93.29 91.75 93.06 7,766,625 +1.38(+1.51%)
Nov 26, 2019 91.93 92.16 91.08 91.68 6,191,810 +0.14(+0.15%)
Nov 25, 2019 89.15 91.70 89.06 91.54 9,189,687 +3.74(+4.25%)
Nov 22, 2019 87.62 87.97 86.65 87.80 4,433,769 +0.51(+0.58%)
Nov 21, 2019 87.42 87.42 86.35 87.29 5,595,194 +0.14(+0.16%)
Nov 20, 2019 86.44 87.69 85.81 87.16 6,345,131 +0.28(+0.32%)
Nov 19, 2019 85.30 87.33 85.30 86.88 7,556,586 +2.17(+2.56%)
Nov 18, 2019 84.47 84.88 83.81 84.70 3,566,073 +0.24(+0.28%)
Nov 15, 2019 83.72 84.49 83.41 84.47 3,689,721 +1.12(+1.34%)
Nov 14, 2019 83.72 84.06 82.78 83.35 2,910,413 -0.57(-0.68%)
Nov 13, 2019 83.19 84.60 82.70 83.92 4,103,011 +0.27(+0.32%)
Nov 12, 2019 83.48 84.24 83.00 83.65 2,771,796 +0.28(+0.33%)
Nov 11, 2019 83.43 83.63 82.78 83.37 2,579,635 -0.27(-0.32%)
Nov 08, 2019 81.23 83.82 80.69 83.64 5,267,259 +2.02(+2.48%)
Nov 07, 2019 81.88 82.57 81.47 81.62 3,460,110 +0.21(+0.26%)
Nov 06, 2019 82.69 82.77 81.20 81.41 4,752,405 -1.41(-1.71%)
Nov 05, 2019 82.58 83.21 82.05 82.82 2,480,165 +0.00(+0.00%)
Nov 04, 2019 84.07 84.23 82.73 82.82 3,212,608 -0.52(-0.62%)
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.