Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 81.26 83.27 80.62 82.99 7,371,449 +3.49(+4.39%)
Jun 29, 2015 81.04 82.19 79.39 79.50 4,533,925 -2.75(-3.34%)
Jun 26, 2015 83.02 83.44 80.91 82.25 4,693,394 -0.53(-0.64%)
Jun 25, 2015 83.92 84.25 81.83 82.78 4,180,687 -0.70(-0.84%)
Jun 24, 2015 85.20 85.37 83.10 83.48 3,764,732 -1.85(-2.17%)
Jun 23, 2015 85.79 86.03 84.31 85.33 2,959,063 -0.12(-0.14%)
Jun 22, 2015 83.90 85.50 83.53 85.45 5,380,057 +2.38(+2.87%)
Jun 19, 2015 82.62 83.21 81.97 83.07 4,513,214 +0.53(+0.64%)
Jun 18, 2015 80.70 83.03 80.62 82.54 6,923,090 +2.27(+2.83%)
Jun 17, 2015 79.81 80.70 79.64 80.27 3,047,587 +0.96(+1.21%)
Jun 16, 2015 78.83 79.89 78.70 79.30 2,037,329 +0.18(+0.23%)
Jun 15, 2015 78.09 79.20 77.44 79.12 2,334,499 +0.29(+0.37%)
Jun 12, 2015 79.71 79.74 78.57 78.83 2,848,231 -1.28(-1.60%)
Jun 11, 2015 79.62 80.11 79.06 80.11 2,618,717 +0.59(+0.74%)
Jun 10, 2015 78.49 79.63 78.09 79.52 2,087,320 +0.58(+0.74%)
Jun 09, 2015 79.87 80.14 77.98 78.94 3,244,327 -1.19(-1.49%)
Jun 08, 2015 80.10 80.76 79.48 80.13 3,111,611 +0.07(+0.09%)
Jun 05, 2015 78.56 80.23 77.82 80.06 2,348,940 +1.34(+1.70%)
Jun 04, 2015 78.89 79.68 77.68 78.72 2,865,135 -0.57(-0.72%)
Jun 03, 2015 78.99 79.57 78.07 79.29 2,557,741 +0.88(+1.13%)
Jun 02, 2015 77.92 79.06 77.29 78.40 1,727,812 -0.11(-0.13%)
Jun 01, 2015 79.01 79.48 77.34 78.51 4,896,408 +0.29(+0.37%)
May 29, 2015 77.35 78.95 77.33 78.22 4,168,800 +0.55(+0.71%)
May 28, 2015 77.27 77.82 76.22 77.68 2,229,840 -0.12(-0.16%)
May 27, 2015 76.63 77.81 76.25 77.80 2,372,725 +1.27(+1.66%)
May 26, 2015 76.73 76.91 75.67 76.53 2,519,849 -0.36(-0.47%)
May 22, 2015 76.33 76.89 76.89 76.89 5,091,374 +0.22(+0.28%)
May 21, 2015 77.74 77.74 75.99 76.67 2,615,943 -0.43(-0.55%)
May 20, 2015 76.14 77.72 75.24 77.10 2,854,948 +1.20(+1.58%)
May 19, 2015 75.61 76.30 75.21 75.90 2,069,590 +0.11(+0.15%)
May 18, 2015 74.23 76.09 73.88 75.79 2,445,302 +1.46(+1.97%)
May 15, 2015 74.30 74.51 73.47 74.33 1,778,379 +0.03(+0.04%)
May 14, 2015 74.13 74.76 72.26 74.30 3,012,055 +0.58(+0.79%)
May 13, 2015 74.68 74.79 73.16 73.71 3,191,644 -0.50(-0.68%)
May 12, 2015 73.24 74.64 72.42 74.22 3,333,964 +0.16(+0.21%)
May 11, 2015 73.57 74.72 73.39 74.06 2,361,433 +0.54(+0.74%)
May 08, 2015 72.71 74.00 72.21 73.52 3,371,170 +2.12(+2.96%)
May 07, 2015 70.62 71.60 69.66 71.40 3,396,441 +0.83(+1.17%)
May 06, 2015 70.74 71.11 69.54 70.57 5,621,678 +1.63(+2.36%)
May 05, 2015 71.00 71.08 68.55 68.95 3,762,720 -2.01(-2.83%)
May 04, 2015 70.36 72.36 70.36 70.96 4,026,198 +0.95(+1.35%)
May 01, 2015 69.02 70.30 68.48 70.01 5,408,067 +2.25(+3.32%)
Apr 30, 2015 70.21 71.05 66.87 67.77 10,028,880 -3.10(-4.37%)
Apr 29, 2015 70.77 72.42 69.89 70.86 5,180,346 -0.46(-0.64%)
Apr 28, 2015 72.98 73.73 69.42 71.32 8,659,492 -1.24(-1.71%)
Apr 27, 2015 77.18 77.50 72.26 72.57 6,815,475 -4.24(-5.52%)
Apr 24, 2015 77.61 78.04 76.80 76.81 1,738,733 -0.94(-1.21%)
Apr 23, 2015 76.62 77.90 75.99 77.75 1,716,747 +1.34(+1.76%)
Apr 22, 2015 77.03 77.36 75.71 76.40 2,052,875 -0.11(-0.14%)
Apr 21, 2015 75.95 77.08 76.12 76.51 2,176,725 +0.56(+0.74%)
Apr 20, 2015 76.48 76.70 74.88 75.95 2,174,770 +0.15(+0.20%)
Apr 17, 2015 76.39 76.87 74.97 75.80 2,501,873 -1.33(-1.72%)
Apr 16, 2015 76.58 77.59 76.44 77.12 1,491,012 +0.56(+0.73%)
Apr 15, 2015 76.81 77.07 75.70 76.56 2,197,234 +0.40(+0.52%)
Apr 14, 2015 76.34 76.85 75.44 76.16 1,522,050 -0.06(-0.08%)
Apr 13, 2015 75.61 77.01 75.54 76.23 2,455,469 +0.89(+1.18%)
Apr 10, 2015 74.51 75.75 74.39 75.34 1,485,218 +1.04(+1.41%)
Apr 09, 2015 74.80 75.63 73.08 74.29 2,346,568 -0.27(-0.37%)
Apr 08, 2015 72.94 74.90 72.63 74.57 2,071,813 +2.10(+2.89%)
Apr 07, 2015 72.17 73.99 72.17 72.47 2,308,866 +0.35(+0.49%)
Apr 06, 2015 71.61 72.92 71.56 72.12 1,936,445 -0.21(-0.29%)
Apr 02, 2015 72.39 72.33 72.33 72.33 4,784,466 -0.19(-0.26%)
Apr 01, 2015 72.86 72.99 70.53 72.52 4,618,225 -1.55(-2.09%)
Mar 31, 2015 73.46 76.85 72.32 74.06 3,029,303 +0.37(+0.50%)
Mar 30, 2015 73.57 73.92 72.42 73.69 2,753,251 +1.63(+2.26%)
Mar 27, 2015 70.83 72.41 70.78 72.06 2,417,260 +1.66(+2.36%)
Mar 26, 2015 69.63 71.76 68.23 70.40 6,912,598 -0.29(-0.40%)
Mar 25, 2015 74.91 75.54 70.41 70.69 6,150,256 -4.02(-5.39%)
Mar 24, 2015 75.64 76.85 74.62 74.71 3,584,257 -0.56(-0.75%)
Mar 23, 2015 75.66 76.52 74.46 75.27 2,983,337 -1.53(-2.00%)
Mar 20, 2015 80.15 80.46 76.43 76.81 5,722,985 -1.27(-1.63%)
Mar 19, 2015 76.58 78.50 76.27 78.08 2,816,849 +2.09(+2.75%)
Mar 18, 2015 76.43 76.68 75.06 75.99 2,973,012 -0.50(-0.65%)
Mar 17, 2015 76.25 76.61 75.44 76.49 1,702,329 +0.43(+0.56%)
Mar 16, 2015 75.41 76.29 75.13 76.06 1,728,410 +1.12(+1.49%)
Mar 13, 2015 74.47 75.64 73.99 74.95 1,890,419 +0.56(+0.76%)
Mar 12, 2015 74.61 74.80 73.44 74.38 1,174,257 +0.07(+0.09%)
Mar 11, 2015 74.20 74.68 73.10 74.32 1,131,471 +0.36(+0.49%)
Mar 10, 2015 72.77 75.03 72.12 73.95 2,243,269 +0.27(+0.36%)
Mar 09, 2015 74.12 74.13 72.39 73.69 1,562,774 -0.04(-0.06%)
Mar 06, 2015 74.64 74.64 72.97 73.73 2,975,566 -0.93(-1.25%)
Mar 05, 2015 74.08 75.19 73.82 74.67 3,161,494 +1.81(+2.48%)
Mar 04, 2015 71.36 73.35 71.46 72.86 3,082,354 +1.40(+1.96%)
Mar 03, 2015 71.53 71.68 70.18 71.46 2,253,202 +0.10(+0.14%)
Mar 02, 2015 70.49 71.52 70.24 71.36 1,028,396 +0.94(+1.33%)
Feb 27, 2015 71.16 71.40 69.85 70.42 2,792,219 -1.07(-1.50%)
Feb 26, 2015 70.97 71.54 69.42 71.49 3,182,817 +0.50(+0.70%)
Feb 25, 2015 69.20 71.28 68.61 70.99 3,295,777 +1.77(+2.55%)
Feb 24, 2015 70.81 71.09 68.33 69.22 2,761,905 -1.36(-1.93%)
Feb 23, 2015 70.11 71.89 69.95 70.59 2,362,108 +0.58(+0.83%)
Feb 20, 2015 69.35 70.25 69.23 70.00 1,682,542 +0.54(+0.78%)
Feb 19, 2015 68.73 69.74 68.59 69.46 1,823,677 +0.59(+0.86%)
Feb 18, 2015 68.31 68.91 67.40 68.87 1,490,814 +0.88(+1.29%)
Feb 17, 2015 66.78 68.26 66.78 67.99 2,393,678 +1.26(+1.88%)
Feb 13, 2015 66.35 66.74 66.74 66.74 3,978,369 +0.45(+0.67%)
Feb 12, 2015 65.23 66.29 64.76 66.29 2,160,102 +1.38(+2.13%)
Feb 11, 2015 64.89 66.48 64.31 64.90 1,836,420 -0.19(-0.30%)
Feb 10, 2015 64.29 65.31 63.84 65.10 946,149 +1.44(+2.27%)
Feb 09, 2015 63.67 64.85 63.43 63.65 1,688,449 -0.32(-0.50%)
Feb 06, 2015 64.80 65.69 63.61 63.98 2,032,799 -0.83(-1.28%)
Feb 05, 2015 63.29 65.00 63.20 64.81 2,552,197 +1.83(+2.91%)
Feb 04, 2015 62.74 63.36 61.50 62.98 3,439,560 -1.31(-2.03%)
Feb 03, 2015 64.80 65.05 62.29 64.28 3,235,112 -0.19(-0.30%)
Feb 02, 2015 65.90 66.13 63.64 64.47 4,149,217 -1.03(-1.58%)
Jan 30, 2015 66.33 66.79 65.45 65.50 1,721,692 -0.77(-1.17%)
Jan 29, 2015 65.55 66.28 64.23 66.28 1,249,551 +0.93(+1.42%)
Jan 28, 2015 67.59 67.80 65.06 65.35 2,748,747 -1.80(-2.68%)
Jan 27, 2015 66.06 67.82 65.69 67.15 1,936,274 +0.15(+0.23%)
Jan 26, 2015 65.19 67.00 64.74 67.00 1,760,616 +1.84(+2.83%)
Jan 23, 2015 64.53 65.37 64.29 65.16 1,684,728 +0.69(+1.07%)
Jan 22, 2015 64.40 64.49 62.00 64.46 2,571,914 +0.69(+1.08%)
Jan 21, 2015 65.11 65.58 63.52 63.78 2,008,145 -1.89(-2.88%)
Jan 20, 2015 65.42 65.84 63.49 65.67 2,410,642 +0.72(+1.11%)
Jan 16, 2015 63.09 65.04 62.77 64.95 2,265,394 +1.92(+3.04%)
Jan 15, 2015 65.65 65.73 62.93 63.03 3,586,832 -2.43(-3.71%)
Jan 14, 2015 63.92 65.59 63.59 65.46 1,788,011 +1.00(+1.55%)
Jan 13, 2015 65.79 66.18 63.49 64.46 3,072,433 -0.48(-0.74%)
Jan 12, 2015 65.72 66.11 64.38 64.94 3,011,314 +0.61(+0.95%)
Jan 09, 2015 64.64 64.84 63.36 64.33 2,307,454 +0.05(+0.08%)
Jan 08, 2015 63.98 64.34 63.30 64.28 1,889,568 +1.39(+2.22%)
Jan 07, 2015 61.35 62.94 61.34 62.89 1,808,568 +2.42(+4.00%)
Jan 06, 2015 62.33 62.75 59.71 60.47 2,230,508 -1.54(-2.49%)
Jan 05, 2015 61.58 63.15 61.24 62.01 1,693,576 +0.19(+0.31%)
Jan 02, 2015 61.67 62.32 60.72 61.82 1,140,850 +0.64(+1.05%)
Dec 31, 2014 61.05 61.18 61.18 61.18 2,946,060 +0.30(+0.50%)
Dec 30, 2014 61.42 61.71 60.81 60.88 881,239 -0.65(-1.05%)
Dec 29, 2014 61.41 62.08 61.00 61.52 839,307 +0.22(+0.36%)
Dec 26, 2014 60.44 61.36 60.09 61.30 677,828 +1.38(+2.31%)
Dec 24, 2014 58.70 59.92 59.92 59.92 1,304,788 +1.13(+1.92%)
Dec 23, 2014 62.49 62.49 58.31 58.79 3,547,646 -3.20(-5.16%)
Dec 22, 2014 61.59 62.74 61.08 61.98 2,244,430 -0.47(-0.75%)
Dec 19, 2014 61.74 62.90 61.09 62.45 2,275,019 +0.57(+0.93%)
Dec 18, 2014 61.10 61.92 60.63 61.88 2,043,091 +1.92(+3.20%)
Dec 17, 2014 57.54 60.01 57.28 59.95 2,715,952 +2.73(+4.77%)
Dec 16, 2014 57.27 59.13 56.49 57.23 3,238,569 -0.33(-0.58%)
Dec 15, 2014 60.73 60.86 57.46 57.56 3,472,020 -2.57(-4.27%)
Dec 12, 2014 59.76 61.00 59.23 60.13 1,335,467 -0.10(-0.17%)
Dec 11, 2014 60.49 61.59 59.94 60.23 1,401,912 +0.14(+0.24%)
Dec 10, 2014 61.28 61.53 59.97 60.08 1,821,766 -1.32(-2.15%)
Dec 09, 2014 59.34 61.56 58.70 61.40 1,683,937 +1.72(+2.89%)
Dec 08, 2014 59.89 60.84 59.56 59.68 2,781,444 +0.35(+0.60%)
Dec 05, 2014 58.51 59.34 58.50 59.32 848,902 +1.04(+1.78%)
Dec 04, 2014 59.00 59.00 58.11 58.29 1,053,487 -0.45(-0.76%)
Dec 03, 2014 58.74 58.90 57.92 58.73 861,336 +0.06(+0.09%)
Dec 02, 2014 58.09 58.89 57.38 58.68 1,280,337 +1.51(+2.64%)
Dec 01, 2014 58.90 58.90 57.03 57.17 1,364,387 -1.67(-2.84%)
Nov 28, 2014 59.21 60.27 58.66 58.84 765,308 -0.23(-0.39%)
Nov 26, 2014 58.16 59.07 59.07 59.07 1,984,737 +0.92(+1.58%)
Nov 25, 2014 58.58 58.73 57.57 58.15 868,603 -0.17(-0.29%)
Nov 24, 2014 57.27 58.33 57.27 58.32 1,039,305 +1.36(+2.40%)
Nov 21, 2014 57.27 57.51 56.62 56.95 980,371 +0.48(+0.85%)
Nov 20, 2014 55.58 56.48 55.37 56.47 575,140 +0.85(+1.54%)
Nov 19, 2014 56.06 56.49 55.47 55.62 735,770 -0.46(-0.83%)
Nov 18, 2014 55.39 56.61 55.25 56.08 858,760 +0.98(+1.78%)
Nov 17, 2014 55.08 55.99 54.90 55.10 557,670 +0.15(+0.27%)
Nov 14, 2014 56.30 56.30 54.61 54.95 1,224,266 -1.12(-2.00%)
Nov 13, 2014 56.90 57.51 55.83 56.07 860,758 -0.77(-1.35%)
Nov 12, 2014 56.12 56.93 55.72 56.84 472,978 +0.45(+0.80%)
Nov 11, 2014 56.32 56.99 55.85 56.38 1,549,317 +0.05(+0.09%)
Nov 10, 2014 55.13 56.37 54.83 56.34 1,082,505 +1.45(+2.64%)
Nov 07, 2014 55.16 55.52 53.93 54.89 1,106,753 -0.42(-0.76%)
Nov 06, 2014 54.42 55.34 54.07 55.30 2,595,890 +1.10(+2.03%)
Nov 05, 2014 56.36 56.36 53.94 54.20 1,312,695 -1.46(-2.62%)
Nov 04, 2014 55.63 56.20 55.24 55.66 940,518 -0.47(-0.85%)
Nov 03, 2014 56.33 56.84 55.78 56.13 954,932 +0.05(+0.08%)
Oct 31, 2014 57.50 58.08 55.96 56.09 2,048,176 -0.65(-1.14%)
Oct 30, 2014 55.18 57.01 55.18 56.73 930,101 +1.23(+2.21%)
Oct 29, 2014 56.20 56.21 54.99 55.51 1,278,314 -0.62(-1.10%)
Oct 28, 2014 54.94 56.36 54.94 56.13 1,806,358 +1.41(+2.57%)
Oct 27, 2014 54.36 54.76 54.73 54.72 1,768,152 -0.01(-0.01%)
Oct 24, 2014 54.10 54.81 53.86 54.73 1,580,991 +0.63(+1.16%)
Oct 23, 2014 52.82 54.40 52.58 54.10 1,787,535 +1.98(+3.79%)
Oct 22, 2014 52.69 53.01 51.97 52.12 803,960 -0.45(-0.86%)
Oct 21, 2014 52.75 52.75 51.97 52.57 1,079,743 +0.56(+1.08%)
Oct 20, 2014 51.20 52.36 50.95 52.01 867,952 +0.94(+1.83%)
Oct 17, 2014 52.52 52.63 50.78 51.08 1,846,227 -0.17(-0.33%)
Oct 16, 2014 49.09 51.79 48.63 51.24 2,684,566 +1.43(+2.87%)
Oct 15, 2014 47.38 50.04 47.13 49.81 2,447,501 +1.69(+3.50%)
Oct 14, 2014 48.23 49.20 46.84 48.13 2,083,015 +0.53(+1.12%)
Oct 13, 2014 48.07 48.94 46.42 47.59 3,526,055 -0.31(-0.65%)
Oct 10, 2014 48.82 50.07 47.86 47.91 2,814,229 -1.19(-2.42%)
Oct 09, 2014 50.47 50.62 48.79 49.09 2,184,861 -1.52(-3.01%)
Oct 08, 2014 49.35 50.69 48.39 50.62 2,200,000 +1.12(+2.25%)
Oct 07, 2014 50.39 50.72 49.45 49.50 2,214,967 -1.22(-2.40%)
Oct 06, 2014 52.21 52.21 50.40 50.72 1,675,512 -1.09(-2.11%)
Oct 03, 2014 51.57 52.05 51.18 51.81 645,563 +0.82(+1.60%)
Oct 02, 2014 50.28 51.27 49.39 50.99 1,055,003 +0.62(+1.23%)
Oct 01, 2014 51.25 51.25 49.86 50.37 1,344,821 -0.67(-1.31%)
Sep 30, 2014 52.29 52.29 51.00 51.04 771,655 -1.25(-2.38%)
Sep 29, 2014 51.38 52.84 51.15 52.29 950,504 +0.37(+0.71%)
Sep 26, 2014 51.44 51.98 51.08 51.92 630,459 +0.72(+1.40%)
Sep 25, 2014 51.95 52.36 50.68 51.20 925,223 -0.96(-1.84%)
Sep 24, 2014 50.86 52.22 50.86 52.16 1,204,642 +1.68(+3.33%)
Sep 23, 2014 50.54 51.30 50.48 50.48 958,859 -0.33(-0.66%)
Sep 22, 2014 51.56 51.71 50.15 50.81 1,845,381 -0.98(-1.89%)
Sep 19, 2014 52.39 52.57 51.15 51.79 1,452,094 -0.36(-0.69%)
Sep 18, 2014 52.42 52.42 51.78 52.16 594,996 +0.05(+0.09%)
Sep 17, 2014 51.65 52.55 51.65 52.11 1,165,727 +0.66(+1.29%)
Sep 16, 2014 50.84 51.48 50.54 51.44 1,033,199 +0.28(+0.54%)
Sep 15, 2014 52.32 52.32 50.50 51.17 1,826,484 -1.18(-2.26%)
Sep 12, 2014 52.98 53.12 52.00 52.35 725,391 -0.71(-1.35%)
Sep 11, 2014 52.56 53.07 52.08 53.07 601,743 +0.15(+0.29%)
Sep 10, 2014 51.27 52.91 51.24 52.91 1,033,975 +1.67(+3.26%)
Sep 09, 2014 52.11 52.14 51.10 51.24 724,832 -0.92(-1.76%)
Sep 08, 2014 51.30 52.18 51.20 52.16 513,812 +0.69(+1.34%)
Sep 05, 2014 51.86 51.88 50.58 51.47 1,009,025 -0.39(-0.75%)
Sep 04, 2014 52.65 52.94 51.64 51.86 754,658 -0.74(-1.41%)
Sep 03, 2014 52.99 53.20 52.47 52.60 747,010 +0.23(+0.44%)
Sep 02, 2014 53.00 53.16 52.13 52.37 848,943 -0.44(-0.83%)
Aug 29, 2014 52.19 52.81 52.81 52.81 1,056,131 +0.69(+1.32%)
Aug 28, 2014 52.55 53.15 52.08 52.12 742,708 -0.76(-1.44%)
Aug 27, 2014 53.21 53.45 52.66 52.88 965,017 -0.23(-0.44%)
Aug 26, 2014 51.85 53.24 51.85 53.12 1,433,912 +1.39(+2.69%)
Aug 25, 2014 50.87 52.10 50.79 51.73 1,034,542 +1.63(+3.25%)
Aug 22, 2014 49.56 50.22 49.27 50.10 353,650 +0.48(+0.96%)
Aug 21, 2014 50.67 50.68 49.49 49.62 606,291 -0.95(-1.87%)
Aug 20, 2014 50.84 51.05 50.25 50.57 883,157 -0.47(-0.93%)
Aug 19, 2014 51.43 51.54 50.62 51.04 643,501 -0.16(-0.31%)
Aug 18, 2014 51.24 51.51 50.90 51.20 953,633 +0.54(+1.06%)
Aug 15, 2014 51.02 51.12 49.94 50.66 633,592 +0.05(+0.10%)
Aug 14, 2014 50.12 50.70 50.03 50.61 673,105 +0.49(+0.98%)
Aug 13, 2014 49.29 50.21 49.06 50.12 1,010,893 +1.09(+2.21%)
Aug 12, 2014 49.66 49.66 48.89 49.03 1,127,861 -0.48(-0.97%)
Aug 11, 2014 49.13 49.91 48.81 49.52 692,406 +0.84(+1.73%)
Aug 08, 2014 47.60 48.78 47.49 48.68 778,814 +1.08(+2.27%)
Aug 07, 2014 48.54 48.71 47.38 47.60 537,409 -0.68(-1.42%)
Aug 06, 2014 47.90 48.76 47.67 48.28 551,043 +0.12(+0.26%)
Aug 05, 2014 47.63 48.53 47.12 48.16 693,474 +0.34(+0.71%)
Aug 04, 2014 47.20 48.00 46.99 47.82 1,486,274 +0.52(+1.10%)
Aug 01, 2014 47.66 48.28 46.53 47.30 1,502,779 -0.38(-0.79%)
Jul 31, 2014 48.67 48.68 47.40 47.68 953,790 -1.58(-3.20%)
Jul 30, 2014 49.08 49.88 48.89 49.25 1,003,312 +0.70(+1.44%)
Jul 29, 2014 47.07 48.57 47.07 48.55 1,058,912 +1.54(+3.28%)
Jul 28, 2014 47.78 47.78 46.46 47.01 1,183,158 -0.77(-1.62%)
Jul 25, 2014 48.10 48.20 47.36 47.78 570,605 -0.67(-1.39%)
Jul 24, 2014 49.29 49.29 48.13 48.45 1,542,442 -0.55(-1.12%)
Jul 23, 2014 48.33 49.24 48.14 49.00 2,932,377 +3.15(+6.86%)
Jul 22, 2014 45.79 46.41 45.67 45.86 1,068,066 +0.31(+0.69%)
Jul 21, 2014 45.41 45.73 44.68 45.54 1,295,815 +0.19(+0.41%)
Jul 18, 2014 44.16 45.49 43.91 45.36 2,110,091 +1.46(+3.32%)
Jul 17, 2014 45.33 45.77 43.68 43.90 3,872,039 -1.65(-3.62%)
Jul 16, 2014 46.49 46.67 45.43 45.55 1,968,731 -0.68(-1.47%)
Jul 15, 2014 48.21 48.28 45.98 46.23 3,932,013 -1.86(-3.86%)
Jul 14, 2014 48.55 48.62 47.81 48.08 504,719 +0.12(+0.25%)
Jul 11, 2014 47.49 48.20 47.26 47.96 927,788 +0.46(+0.97%)
Jul 10, 2014 46.96 48.10 46.43 47.50 1,343,789 -0.54(-1.13%)
Jul 09, 2014 47.77 48.33 46.78 48.04 1,460,242 +0.43(+0.90%)
Jul 08, 2014 49.34 49.48 47.11 47.62 2,940,782 -1.87(-3.77%)
Jul 07, 2014 51.15 51.15 49.36 49.48 1,857,426 -1.68(-3.28%)
Jul 03, 2014 51.29 51.16 51.16 51.16 882,256 +0.05(+0.09%)
Jul 02, 2014 51.31 51.59 51.01 51.12 1,143,118 +0.02(+0.04%)
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.