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 (%)
Dec 31, 2020 140.71 140.71 140.71 5,549,978 -3.30(-2.29%)
Dec 30, 2020 142.64 145.57 142.64 144.01 5,549,978 +1.91(+1.34%)
Dec 29, 2020 146.93 147.02 140.75 142.10 12,811,414 -4.29(-2.93%)
Dec 28, 2020 151.03 151.49 146.30 146.39 4,286,560 -3.55(-2.37%)
Dec 24, 2020 151.57 152.57 149.47 149.94 1,881,979 -1.13(-0.75%)
Dec 23, 2020 152.02 152.02 148.19 151.07 4,709,231 +0.01(+0.01%)
Dec 22, 2020 151.09 152.63 149.58 151.06 6,023,206 +1.28(+0.85%)
Dec 21, 2020 145.51 150.21 145.13 149.78 6,078,971 +2.47(+1.68%)
Dec 18, 2020 147.28 148.20 145.73 147.31 5,233,486 +0.90(+0.61%)
Dec 17, 2020 144.77 146.56 143.96 146.41 2,823,925 +2.13(+1.47%)
Dec 16, 2020 146.16 146.24 143.07 144.28 3,575,371 -1.80(-1.23%)
Dec 15, 2020 147.85 147.97 143.28 146.08 3,341,922 +0.27(+0.18%)
Dec 14, 2020 144.69 149.67 144.49 145.81 6,218,058 +3.77(+2.66%)
Dec 11, 2020 141.63 143.75 140.30 142.03 2,846,925 -0.08(-0.06%)
Dec 10, 2020 136.66 142.37 136.63 142.11 5,260,246 +5.06(+3.69%)
Dec 09, 2020 140.79 141.76 135.06 137.05 5,361,289 -2.84(-2.03%)
Dec 08, 2020 137.01 140.11 136.63 139.89 2,087,037 +2.65(+1.93%)
Dec 07, 2020 137.36 139.53 136.48 137.24 4,166,372 +1.27(+0.93%)
Dec 04, 2020 134.29 136.30 133.67 135.97 3,608,088 +2.48(+1.85%)
Dec 03, 2020 132.91 134.21 132.28 133.50 5,060,592 +0.90(+0.68%)
Dec 02, 2020 132.06 132.98 130.62 132.60 3,767,544 -0.12(-0.09%)
Dec 01, 2020 134.66 135.81 132.52 132.72 6,206,013 -0.26(-0.20%)
Nov 30, 2020 132.32 133.41 129.54 132.98 4,539,218 +1.74(+1.32%)
Nov 27, 2020 127.52 131.32 127.27 131.24 2,371,235 +4.63(+3.66%)
Nov 25, 2020 125.85 127.23 125.80 126.61 1,937,615 +0.76(+0.60%)
Nov 24, 2020 126.74 127.47 125.43 125.85 2,170,161 -0.43(-0.34%)
Nov 23, 2020 127.13 127.19 125.05 126.28 3,773,332 +0.45(+0.36%)
Nov 20, 2020 124.41 126.38 123.45 125.83 6,216,617 +0.97(+0.78%)
Nov 19, 2020 124.62 125.67 124.04 124.86 3,164,431 +0.73(+0.59%)
Nov 18, 2020 126.71 127.60 123.86 124.13 7,330,269 -2.40(-1.89%)
Nov 17, 2020 125.17 126.53 123.28 126.53 3,996,391 +1.10(+0.88%)
Nov 16, 2020 126.31 126.54 124.22 125.43 6,746,557 +0.60(+0.48%)
Nov 13, 2020 124.21 125.46 123.82 124.83 3,762,144 +1.31(+1.06%)
Nov 12, 2020 123.50 125.31 122.40 123.53 4,946,526 +0.07(+0.06%)
Nov 11, 2020 122.72 123.45 121.36 123.45 3,055,104 +1.70(+1.39%)
Nov 10, 2020 120.17 122.22 118.66 121.76 7,967,209 +1.59(+1.32%)
Nov 09, 2020 123.86 124.27 119.79 120.17 5,654,180 +0.50(+0.42%)
Nov 06, 2020 121.75 121.75 118.89 119.67 5,021,233 -2.96(-2.42%)
Nov 05, 2020 123.76 125.79 120.84 122.64 6,472,562 -0.11(-0.09%)
Nov 04, 2020 118.47 124.01 117.44 122.75 12,316,350 +7.12(+6.16%)
Nov 03, 2020 113.27 116.61 112.73 115.63 7,884,900 +3.06(+2.71%)
Nov 02, 2020 113.33 113.56 109.89 112.57 4,530,624 -0.01(-0.01%)
Oct 30, 2020 114.10 115.03 111.36 112.58 5,491,614 -2.44(-2.12%)
Oct 29, 2020 113.88 115.84 112.51 115.02 4,372,598 +1.01(+0.89%)
Oct 28, 2020 115.24 115.40 113.26 114.01 4,119,615 -3.22(-2.75%)
Oct 27, 2020 116.05 117.78 115.17 117.23 3,024,946 +1.38(+1.19%)
Oct 26, 2020 116.15 117.67 114.03 115.86 3,465,802 -1.58(-1.34%)
Oct 23, 2020 117.36 117.63 115.91 117.44 2,836,307 +0.59(+0.50%)
Oct 22, 2020 114.11 117.12 114.11 116.85 4,519,910 +3.09(+2.71%)
Oct 21, 2020 116.36 117.06 113.65 113.76 4,279,165 -2.77(-2.37%)
Oct 20, 2020 118.86 119.01 116.03 116.53 4,170,801 -1.57(-1.33%)
Oct 19, 2020 121.24 121.48 117.67 118.09 3,706,196 -2.33(-1.93%)
Oct 16, 2020 120.53 122.12 119.96 120.42 5,115,390 +0.45(+0.37%)
Oct 15, 2020 118.32 120.29 117.39 119.97 3,483,176 +0.23(+0.19%)
Oct 14, 2020 122.25 122.58 119.55 119.74 2,952,347 -2.26(-1.85%)
Oct 13, 2020 119.59 122.62 119.59 122.00 2,135,418 +1.65(+1.37%)
Oct 12, 2020 121.11 121.21 119.60 120.35 2,000,550 +0.30(+0.25%)
Oct 09, 2020 119.40 120.31 118.67 120.05 2,555,741 +1.10(+0.92%)
Oct 08, 2020 119.75 119.75 117.97 118.95 2,738,281 +0.58(+0.49%)
Oct 07, 2020 115.86 118.91 115.58 118.37 3,763,725 +3.67(+3.20%)
Oct 06, 2020 115.83 117.12 114.25 114.70 3,275,614 -0.92(-0.79%)
Oct 05, 2020 111.72 115.83 111.72 115.62 4,439,528 +5.44(+4.94%)
Oct 02, 2020 110.90 112.87 109.64 110.18 3,805,315 -2.47(-2.19%)
Oct 01, 2020 111.77 112.75 110.92 112.64 3,828,150 +1.40(+1.26%)
Sep 30, 2020 111.53 113.04 110.28 111.25 3,156,462 -0.26(-0.23%)
Sep 29, 2020 110.59 112.15 109.92 111.50 2,624,288 +0.75(+0.68%)
Sep 28, 2020 111.56 111.66 109.69 110.76 3,090,671 +0.13(+0.12%)
Sep 25, 2020 107.86 110.84 107.54 110.63 4,586,412 +2.73(+2.53%)
Sep 24, 2020 107.89 109.28 105.71 107.89 6,447,417 -1.08(-0.99%)
Sep 23, 2020 112.53 112.86 108.79 108.97 6,120,316 -3.56(-3.17%)
Sep 22, 2020 112.02 112.65 109.22 112.53 4,787,491 +0.69(+0.62%)
Sep 21, 2020 114.37 114.38 110.76 111.84 7,186,862 -4.11(-3.55%)
Sep 18, 2020 115.32 116.05 112.89 115.96 5,998,639 +1.26(+1.10%)
Sep 17, 2020 113.41 115.53 113.02 114.70 3,665,576 -0.18(-0.16%)
Sep 16, 2020 113.11 116.36 112.84 114.88 6,775,012 +2.46(+2.19%)
Sep 15, 2020 112.48 113.48 111.88 112.42 6,272,979 +1.05(+0.94%)
Sep 14, 2020 107.99 111.56 107.75 111.37 9,298,881 +7.18(+6.89%)
Sep 11, 2020 104.75 106.18 102.95 104.19 5,128,230 -0.07(-0.07%)
Sep 10, 2020 105.93 107.78 104.12 104.26 5,438,986 -1.66(-1.56%)
Sep 09, 2020 104.32 106.47 104.31 105.91 3,962,376 +2.30(+2.21%)
Sep 08, 2020 102.67 106.03 101.91 103.62 4,928,563 -1.42(-1.35%)
Sep 04, 2020 105.92 106.59 100.40 105.03 8,945,983 -1.21(-1.14%)
Sep 03, 2020 110.05 110.19 105.78 106.24 6,618,395 -4.12(-3.73%)
Sep 02, 2020 109.52 110.51 107.79 110.36 3,320,877 +1.07(+0.98%)
Sep 01, 2020 111.04 111.68 109.00 109.29 4,840,108 -2.25(-2.01%)
Aug 31, 2020 109.85 112.08 109.38 111.54 5,564,482 +3.01(+2.78%)
Aug 28, 2020 107.86 109.14 107.08 108.53 4,088,309 +0.92(+0.85%)
Aug 27, 2020 108.63 108.89 106.51 107.61 4,456,633 -0.88(-0.81%)
Aug 26, 2020 109.73 110.22 108.27 108.49 2,927,286 -1.36(-1.24%)
Aug 25, 2020 108.30 110.31 106.77 109.84 4,610,571 +1.31(+1.20%)
Aug 24, 2020 111.78 111.79 107.93 108.54 6,717,215 -2.65(-2.39%)
Aug 21, 2020 112.04 112.60 110.23 111.19 3,622,380 -1.39(-1.23%)
Aug 20, 2020 111.92 112.79 111.53 112.58 4,438,059 -0.02(-0.02%)
Aug 19, 2020 113.03 113.91 112.11 112.60 3,673,320 -0.19(-0.17%)
Aug 18, 2020 114.10 114.31 111.44 112.79 3,489,683 -1.00(-0.88%)
Aug 17, 2020 110.15 114.01 109.77 113.78 5,200,472 +3.85(+3.50%)
Aug 14, 2020 111.15 111.35 109.33 109.93 2,396,408 -1.04(-0.93%)
Aug 13, 2020 109.54 111.59 109.53 110.97 3,054,265 +1.51(+1.38%)
Aug 12, 2020 109.44 109.95 107.93 109.46 5,274,877 +0.43(+0.39%)
Aug 11, 2020 113.48 113.59 108.79 109.03 6,033,171 -4.60(-4.05%)
Aug 10, 2020 114.37 114.37 112.67 113.63 2,955,463 -0.01(-0.01%)
Aug 07, 2020 113.27 115.26 112.82 113.64 3,652,653 +0.11(+0.10%)
Aug 06, 2020 114.41 115.20 112.66 113.53 2,937,857 -0.58(-0.51%)
Aug 05, 2020 114.68 115.23 112.99 114.11 3,770,177 +0.82(+0.72%)
Aug 04, 2020 113.33 113.78 111.64 113.30 3,315,558 -0.35(-0.31%)
Aug 03, 2020 109.73 113.81 109.57 113.64 5,708,540 +4.58(+4.20%)
Jul 31, 2020 112.08 112.13 107.43 109.06 5,897,695 -2.62(-2.35%)
Jul 30, 2020 109.16 112.47 109.02 111.69 3,758,066 +1.58(+1.43%)
Jul 29, 2020 112.48 112.98 109.80 110.11 6,374,375 -1.82(-1.62%)
Jul 28, 2020 114.77 115.18 111.81 111.93 3,054,257 -2.93(-2.55%)
Jul 27, 2020 112.66 115.14 112.17 114.86 4,365,400 +2.90(+2.59%)
Jul 24, 2020 113.47 113.72 110.72 111.96 6,973,803 -2.68(-2.34%)
Jul 23, 2020 116.87 118.17 113.52 114.64 5,065,032 -2.36(-2.02%)
Jul 22, 2020 117.41 117.74 116.00 117.01 4,948,852 -0.57(-0.48%)
Jul 21, 2020 120.71 120.77 117.17 117.57 4,859,193 -2.49(-2.08%)
Jul 20, 2020 119.67 120.67 117.97 120.07 5,412,764 +1.62(+1.36%)
Jul 17, 2020 116.07 119.30 115.90 118.45 9,443,790 +2.43(+2.10%)
Jul 16, 2020 116.25 116.48 114.28 116.02 5,025,567 -0.94(-0.80%)
Jul 15, 2020 116.51 117.68 114.94 116.96 8,274,818 +2.43(+2.13%)
Jul 14, 2020 111.89 114.55 109.52 114.52 6,702,064 +2.84(+2.55%)
Jul 13, 2020 115.32 118.07 111.43 111.68 7,368,274 -2.96(-2.58%)
Jul 10, 2020 115.72 116.65 114.12 114.64 3,120,664 -1.18(-1.02%)
Jul 09, 2020 116.90 117.57 113.98 115.82 3,515,002 -1.18(-1.01%)
Jul 08, 2020 115.57 117.00 114.34 117.00 4,599,010 +2.23(+1.95%)
Jul 07, 2020 112.79 116.66 112.61 114.76 5,251,324 +2.11(+1.88%)
Jul 06, 2020 114.25 114.25 112.51 112.65 3,698,263 +0.03(+0.03%)
Jul 02, 2020 113.54 114.00 111.68 112.62 5,062,370 +0.42(+0.37%)
Jul 01, 2020 112.05 113.08 110.85 112.20 6,712,161 +0.52(+0.46%)
Jun 30, 2020 109.76 111.94 109.06 111.68 7,667,462 +1.55(+1.40%)
Jun 29, 2020 110.66 111.71 108.17 110.13 4,988,517 -0.02(-0.02%)
Jun 26, 2020 113.47 113.87 109.64 110.15 8,785,494 -3.74(-3.28%)
Jun 25, 2020 110.82 114.31 110.45 113.89 10,201,265 +2.74(+2.47%)
Jun 24, 2020 112.80 114.99 109.58 111.15 7,477,429 -2.32(-2.05%)
Jun 23, 2020 112.88 115.49 112.82 113.47 8,895,478 +1.72(+1.54%)
Jun 22, 2020 109.08 111.91 107.44 111.76 12,782,788 +3.19(+2.94%)
Jun 19, 2020 106.38 108.60 105.60 108.57 6,588,681 +2.99(+2.83%)
Jun 18, 2020 103.89 106.27 103.80 105.58 3,289,176 +1.12(+1.07%)
Jun 17, 2020 104.89 105.71 104.12 104.46 8,166,653 +0.08(+0.08%)
Jun 16, 2020 105.00 105.18 101.74 104.38 9,501,028 +1.59(+1.54%)
Jun 15, 2020 98.79 103.12 98.22 102.79 7,276,387 +2.82(+2.82%)
Jun 12, 2020 100.89 101.73 96.90 99.97 9,726,068 +1.26(+1.27%)
Jun 11, 2020 102.61 103.01 98.62 98.71 13,452,256 -5.78(-5.53%)
Jun 10, 2020 104.98 105.81 103.84 104.49 5,137,617 +0.13(+0.12%)
Jun 09, 2020 103.94 105.78 103.83 104.36 3,999,985 -0.18(-0.17%)
Jun 08, 2020 103.20 104.72 102.01 104.54 4,885,792 +1.90(+1.85%)
Jun 05, 2020 102.77 104.16 100.98 102.64 5,793,031 +0.83(+0.81%)
Jun 04, 2020 103.31 104.66 101.31 101.82 7,351,798 -1.86(-1.79%)
Jun 03, 2020 105.44 105.84 103.66 103.67 5,356,703 -1.61(-1.53%)
Jun 02, 2020 103.61 105.45 102.11 105.28 5,342,946 +1.44(+1.38%)
Jun 01, 2020 102.98 104.48 102.55 103.84 5,988,960 +0.55(+0.53%)
May 29, 2020 102.36 103.53 99.74 103.29 10,968,069 +1.02(+0.99%)
May 28, 2020 103.03 104.74 102.00 102.28 5,728,205 -1.04(-1.00%)
May 27, 2020 102.73 103.40 98.62 103.31 8,745,563 +0.03(+0.03%)
May 26, 2020 107.73 107.77 103.06 103.28 9,369,210 -2.49(-2.36%)
May 22, 2020 104.38 105.91 103.66 105.78 4,513,132 +1.26(+1.20%)
May 21, 2020 105.33 105.47 102.90 104.52 6,889,334 -0.83(-0.79%)
May 20, 2020 103.89 105.35 102.97 105.35 4,295,910 +3.04(+2.97%)
May 19, 2020 105.01 105.89 102.25 102.31 5,420,880 -3.08(-2.92%)
May 18, 2020 106.34 107.01 104.80 105.39 8,291,991 +2.98(+2.91%)
May 15, 2020 98.60 102.59 97.80 102.41 7,333,601 +3.55(+3.59%)
May 14, 2020 98.38 99.80 96.93 98.85 7,427,140 -0.93(-0.93%)
May 13, 2020 102.44 103.60 96.96 99.78 10,799,777 -2.02(-1.99%)
May 12, 2020 105.40 106.78 101.80 101.81 9,075,694 -2.24(-2.16%)
May 11, 2020 98.87 104.48 98.74 104.05 6,862,472 +4.74(+4.77%)
May 08, 2020 98.87 100.02 97.79 99.31 6,735,560 +1.43(+1.46%)
May 07, 2020 99.12 99.31 97.36 97.89 5,852,363 +0.15(+0.15%)
May 06, 2020 97.55 99.23 96.97 97.74 4,854,645 +0.49(+0.50%)
May 05, 2020 96.90 98.59 96.56 97.25 6,941,381 +2.06(+2.17%)
May 04, 2020 90.41 95.24 90.27 95.18 8,908,717 +4.59(+5.06%)
May 01, 2020 91.26 92.16 89.22 90.60 6,073,253 -2.55(-2.74%)
Apr 30, 2020 94.59 95.46 93.12 93.15 6,374,367 -2.40(-2.52%)
Apr 29, 2020 97.13 97.13 94.61 95.55 10,037,861 +0.53(+0.56%)
Apr 28, 2020 99.37 99.53 94.77 95.02 7,054,628 -3.03(-3.09%)
Apr 27, 2020 98.62 99.14 97.05 98.06 5,657,333 +1.30(+1.34%)
Apr 24, 2020 94.34 97.02 93.54 96.76 4,697,808 +3.22(+3.44%)
Apr 23, 2020 94.61 96.38 93.19 93.54 5,767,820 -0.05(-0.05%)
Apr 22, 2020 93.33 94.26 91.90 93.59 5,432,419 +1.76(+1.91%)
Apr 21, 2020 93.46 94.43 90.66 91.83 6,706,650 -2.88(-3.04%)
Apr 20, 2020 90.67 96.58 90.55 94.72 11,329,631 +3.40(+3.72%)
Apr 17, 2020 89.58 91.36 88.83 91.31 8,966,109 +4.77(+5.51%)
Apr 16, 2020 84.66 86.60 84.25 86.55 5,726,581 +2.27(+2.70%)
Apr 15, 2020 84.29 85.58 83.56 84.27 5,921,044 -2.13(-2.47%)
Apr 14, 2020 84.63 86.72 84.58 86.41 6,779,371 +3.32(+4.00%)
Apr 13, 2020 83.13 83.37 81.66 83.09 7,361,511 -0.13(-0.16%)
Apr 09, 2020 82.79 83.97 81.77 83.22 7,900,663 +1.54(+1.88%)
Apr 08, 2020 80.01 81.75 78.99 81.68 6,098,840 +3.09(+3.93%)
Apr 07, 2020 82.03 82.94 78.59 78.59 8,888,717 -1.61(-2.00%)
Apr 06, 2020 77.80 80.29 77.59 80.19 7,377,509 +5.53(+7.40%)
Apr 03, 2020 75.49 76.43 73.81 74.67 7,822,561 -1.07(-1.41%)
Apr 02, 2020 72.50 75.88 72.19 75.73 8,670,620 +2.66(+3.64%)
Apr 01, 2020 74.51 76.35 72.78 73.07 7,707,749 -4.17(-5.40%)
Mar 31, 2020 78.42 78.69 75.76 77.24 5,388,445 -0.59(-0.76%)
Mar 30, 2020 76.85 77.91 75.03 77.83 4,066,499 +2.06(+2.73%)
Mar 27, 2020 76.17 78.16 75.36 75.76 4,785,033 -2.26(-2.90%)
Mar 26, 2020 76.03 79.06 75.50 78.03 9,446,384 +2.98(+3.97%)
Mar 25, 2020 74.65 77.20 73.24 75.05 12,131,702 +1.01(+1.36%)
Mar 24, 2020 72.00 74.25 70.72 74.04 5,776,249 +5.65(+8.25%)
Mar 23, 2020 69.12 70.17 65.90 68.39 10,703,452 -0.55(-0.80%)
Mar 20, 2020 71.28 73.41 68.79 68.94 12,843,302 -1.02(-1.45%)
Mar 19, 2020 65.56 70.90 65.07 69.96 13,411,925 +3.81(+5.76%)
Mar 18, 2020 64.24 69.39 62.78 66.15 16,267,120 -2.00(-2.94%)
Mar 17, 2020 66.90 70.03 63.49 68.15 18,496,092 +2.37(+3.61%)
Mar 16, 2020 67.91 71.33 65.02 65.78 13,190,603 -9.27(-12.35%)
Mar 13, 2020 74.75 75.37 67.28 75.05 16,642,694 +4.45(+6.30%)
Mar 12, 2020 72.94 75.54 70.43 70.60 20,779,980 -8.44(-10.68%)
Mar 11, 2020 82.30 84.25 78.44 79.04 10,932,676 -5.84(-6.89%)
Mar 10, 2020 85.43 85.50 79.61 84.88 9,109,902 +2.25(+2.73%)
Mar 09, 2020 83.15 87.08 82.42 82.63 11,695,909 -7.24(-8.06%)
Mar 06, 2020 90.12 91.58 88.21 89.87 9,497,879 -2.49(-2.70%)
Mar 05, 2020 91.87 94.45 91.49 92.36 5,813,662 -1.70(-1.80%)
Mar 04, 2020 92.26 94.20 90.79 94.06 10,466,550 +4.22(+4.70%)
Mar 03, 2020 92.01 93.80 88.58 89.84 8,480,339 -2.62(-2.84%)
Mar 02, 2020 89.78 92.57 88.05 92.46 8,300,586 +3.51(+3.95%)
Feb 28, 2020 84.53 89.31 84.53 88.95 10,793,218 +2.28(+2.64%)
Feb 27, 2020 89.82 91.41 86.67 86.67 10,548,757 -4.63(-5.07%)
Feb 26, 2020 91.52 92.89 90.23 91.29 6,468,957 +0.46(+0.51%)
Feb 25, 2020 94.22 94.44 90.27 90.84 8,010,011 -2.84(-3.03%)
Feb 24, 2020 94.09 94.45 92.40 93.68 8,827,056 -3.33(-3.43%)
Feb 21, 2020 97.43 97.57 96.31 97.01 4,413,976 -0.55(-0.56%)
Feb 20, 2020 97.75 98.10 95.68 97.56 3,694,165 -0.54(-0.55%)
Feb 19, 2020 97.63 98.51 97.42 98.10 2,445,064 +0.74(+0.76%)
Feb 18, 2020 96.59 97.38 95.98 97.36 2,759,779 +0.52(+0.54%)
Feb 14, 2020 96.87 97.29 95.74 96.84 2,057,101 +0.17(+0.18%)
Feb 13, 2020 97.08 97.65 96.59 96.67 3,673,734 -1.09(-1.11%)
Feb 12, 2020 96.95 97.78 96.44 97.76 4,271,592 +1.25(+1.29%)
Feb 11, 2020 97.15 97.61 96.25 96.51 2,405,771 -0.12(-0.12%)
Feb 10, 2020 95.21 96.66 94.79 96.63 2,500,498 +1.56(+1.64%)
Feb 07, 2020 95.50 95.89 94.68 95.07 2,966,144 -0.83(-0.86%)
Feb 06, 2020 96.35 96.42 95.02 95.90 3,804,487 +0.10(+0.10%)
Feb 05, 2020 94.69 96.79 94.51 95.80 6,886,286 +2.32(+2.49%)
Feb 04, 2020 92.31 93.76 92.15 93.48 5,251,299 +2.59(+2.85%)
Feb 03, 2020 89.68 91.01 89.47 90.89 4,100,197 +1.99(+2.24%)
Jan 31, 2020 90.05 90.05 87.82 88.89 5,777,691 -1.27(-1.40%)
Jan 30, 2020 90.77 91.22 89.24 90.16 4,157,868 -1.18(-1.29%)
Jan 29, 2020 91.62 92.01 91.25 91.33 2,944,097 -0.21(-0.23%)
Jan 28, 2020 90.95 91.90 90.52 91.54 3,859,817 +1.67(+1.85%)
Jan 27, 2020 88.90 90.61 88.34 89.88 3,693,200 -0.64(-0.71%)
Jan 24, 2020 93.49 93.53 89.85 90.52 7,644,202 -2.50(-2.69%)
Jan 23, 2020 93.84 93.98 92.11 93.02 6,149,507 -1.23(-1.30%)
Jan 22, 2020 94.90 95.37 94.07 94.25 3,563,288 -0.22(-0.23%)
Jan 21, 2020 95.82 96.07 94.26 94.47 6,137,602 -1.56(-1.62%)
Jan 17, 2020 97.39 97.39 95.59 96.02 5,687,759 -0.81(-0.83%)
Jan 16, 2020 96.96 97.28 96.03 96.83 3,777,749 +0.73(+0.76%)
Jan 15, 2020 95.44 97.02 95.29 96.10 6,574,870 +0.70(+0.73%)
Jan 14, 2020 92.39 95.64 91.90 95.40 7,737,679 +2.72(+2.94%)
Jan 13, 2020 93.91 94.32 91.84 92.68 10,445,889 -1.91(-2.01%)
Jan 10, 2020 95.79 96.55 94.55 94.59 11,812,044 -0.99(-1.03%)
Jan 09, 2020 96.03 96.47 95.17 95.57 6,537,162 +0.21(+0.22%)
Jan 08, 2020 93.99 95.74 93.65 95.36 3,096,208 +1.29(+1.37%)
Jan 07, 2020 94.25 94.49 92.74 94.08 3,965,164 +0.15(+0.16%)
Jan 06, 2020 92.52 93.97 91.59 93.93 3,373,223 +0.81(+0.87%)
Jan 03, 2020 92.97 93.94 92.46 93.12 5,123,806 -1.32(-1.39%)
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.