Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.29 29.29 28.82 29.02 620,170 -0.17(-0.59%)
Nov 29, 2012 28.94 29.21 28.91 29.19 448,331 +0.40(+1.40%)
Nov 28, 2012 28.61 28.80 28.06 28.79 694,795 +0.15(+0.54%)
Nov 27, 2012 28.79 28.97 28.60 28.64 890,372 -0.14(-0.49%)
Nov 26, 2012 28.93 28.93 28.51 28.78 571,623 -0.16(-0.54%)
Nov 23, 2012 28.64 28.93 28.64 28.93 292,606 +0.36(+1.27%)
Nov 21, 2012 28.54 28.63 28.38 28.57 402,759 +0.09(+0.31%)
Nov 20, 2012 27.90 28.49 27.90 28.48 649,853 +0.52(+1.84%)
Nov 19, 2012 27.93 28.19 27.57 27.97 869,280 +0.44(+1.60%)
Nov 16, 2012 26.92 27.62 26.78 27.52 959,283 +0.84(+3.16%)
Nov 15, 2012 27.38 27.38 26.56 26.68 2,108,536 -0.70(-2.55%)
Nov 14, 2012 28.16 28.26 27.29 27.38 499,414 -0.74(-2.65%)
Nov 13, 2012 27.93 28.29 27.83 28.13 407,478 +0.13(+0.47%)
Nov 12, 2012 27.97 28.20 27.85 28.00 638,607 +0.42(+1.53%)
Nov 09, 2012 26.75 27.76 26.69 27.57 758,830 +0.59(+2.19%)
Nov 08, 2012 27.27 27.28 26.83 26.98 765,534 -0.23(-0.83%)
Nov 07, 2012 27.55 27.65 27.01 27.21 785,877 -0.70(-2.49%)
Nov 06, 2012 28.00 28.05 27.82 27.90 400,765 -0.00(-0.01%)
Nov 05, 2012 27.34 27.96 27.34 27.91 505,689 +0.63(+2.32%)
Nov 02, 2012 27.91 28.55 27.26 27.27 433,122 -0.59(-2.13%)
Nov 01, 2012 27.61 28.11 27.41 27.87 763,755 +0.50(+1.83%)
Oct 31, 2012 28.02 28.09 27.26 27.37 852,049 -0.59(-2.10%)
Oct 26, 2012 28.51 27.96 27.96 27.96 3,879,203 -0.54(-1.90%)
Oct 25, 2012 28.68 28.91 28.41 28.50 261,339 -0.00(-0.01%)
Oct 24, 2012 28.90 29.04 28.48 28.50 1,111,223 -0.14(-0.48%)
Oct 23, 2012 28.90 28.98 28.17 28.64 1,172,250 -0.76(-2.60%)
Oct 19, 2012 30.50 30.51 29.14 29.40 1,856,495 -1.16(-3.79%)
Oct 18, 2012 30.90 30.90 30.56 30.56 192,961 -0.39(-1.27%)
Oct 17, 2012 30.53 31.08 30.46 30.95 651,057 +0.47(+1.53%)
Oct 16, 2012 30.48 30.54 30.20 30.49 899,319 +0.28(+0.94%)
Oct 15, 2012 30.21 30.31 30.04 30.20 353,213 +0.05(+0.17%)
Oct 12, 2012 30.34 30.46 30.08 30.15 436,068 -0.08(-0.27%)
Oct 11, 2012 30.29 30.59 30.14 30.23 184,171 +0.13(+0.44%)
Oct 10, 2012 30.23 30.29 29.87 30.10 878,765 -0.13(-0.42%)
Oct 09, 2012 30.87 30.96 30.22 30.23 303,037 -0.63(-2.05%)
Oct 08, 2012 31.21 31.21 30.84 30.86 363,896 -0.34(-1.10%)
Oct 05, 2012 31.19 31.51 31.04 31.20 330,436 +0.14(+0.45%)
Oct 04, 2012 31.16 31.25 30.86 31.06 137,168 +0.08(+0.26%)
Oct 03, 2012 31.05 31.16 30.78 30.98 203,258 +0.07(+0.22%)
Oct 02, 2012 30.72 30.93 30.67 30.91 323,802 +0.31(+1.01%)
Oct 01, 2012 30.70 30.99 30.44 30.60 1,087,114 +0.10(+0.33%)
Sep 28, 2012 30.52 30.72 30.26 30.50 540,234 -0.06(-0.19%)
Sep 27, 2012 30.34 30.72 30.14 30.56 540,034 +0.39(+1.28%)
Sep 26, 2012 30.89 30.89 30.07 30.17 506,872 -0.44(-1.43%)
Sep 25, 2012 31.23 31.38 30.59 30.61 406,584 -0.34(-1.10%)
Sep 24, 2012 31.33 31.33 30.90 30.95 1,042,992 -0.48(-1.52%)
Sep 21, 2012 31.39 31.56 31.32 31.43 382,150 +0.32(+1.03%)
Sep 20, 2012 31.08 31.13 30.90 31.11 431,839 -0.01(-0.02%)
Sep 19, 2012 31.08 31.23 30.96 31.11 305,647 +0.16(+0.53%)
Sep 18, 2012 30.69 30.95 30.67 30.95 871,442 +0.29(+0.93%)
Sep 17, 2012 30.45 30.69 30.09 30.66 304,795 +0.32(+1.05%)
Sep 14, 2012 30.23 30.57 30.17 30.34 430,023 +0.23(+0.76%)
Sep 13, 2012 29.85 30.32 29.72 30.11 617,321 +0.27(+0.90%)
Sep 12, 2012 29.79 29.95 29.70 29.85 305,873 +0.16(+0.55%)
Sep 11, 2012 29.70 29.75 29.60 29.68 564,533 +0.06(+0.20%)
Sep 10, 2012 29.89 29.92 29.59 29.62 364,169 -0.28(-0.94%)
Sep 07, 2012 30.13 30.16 29.73 29.91 221,395 -0.14(-0.47%)
Sep 06, 2012 29.65 30.14 29.65 30.05 580,033 +0.58(+1.97%)
Sep 05, 2012 29.58 29.62 29.34 29.46 343,260 -0.13(-0.43%)
Sep 04, 2012 29.00 29.66 28.93 29.59 561,103 +0.69(+2.37%)
Aug 31, 2012 29.04 29.04 28.63 28.91 144,650 +0.09(+0.33%)
Aug 30, 2012 28.97 28.97 28.71 28.81 290,735 -0.24(-0.83%)
Aug 29, 2012 29.12 29.21 28.99 29.05 182,631 +0.11(+0.37%)
Aug 27, 2012 29.01 29.07 28.71 28.95 155,897 +0.07(+0.25%)
Aug 24, 2012 28.51 28.97 28.50 28.87 266,567 +0.31(+1.10%)
Aug 23, 2012 28.53 28.64 28.34 28.56 208,572 -0.06(-0.19%)
Aug 22, 2012 28.29 28.70 28.16 28.62 175,822 +0.32(+1.14%)
Aug 21, 2012 28.44 28.64 28.16 28.29 418,228 +0.02(+0.06%)
Aug 20, 2012 28.16 28.30 28.04 28.28 298,979 -0.01(-0.02%)
Aug 17, 2012 28.22 28.32 28.01 28.28 201,543 +0.04(+0.14%)
Aug 16, 2012 28.62 28.62 28.12 28.24 875,874 -0.39(-1.37%)
Aug 15, 2012 28.25 28.70 28.21 28.64 321,628 +0.36(+1.27%)
Aug 14, 2012 28.04 28.33 28.02 28.28 531,309 +0.30(+1.07%)
Aug 13, 2012 27.71 27.98 27.57 27.98 302,624 +0.13(+0.47%)
Aug 10, 2012 27.84 27.99 27.77 27.84 165,863 -0.09(-0.34%)
Aug 09, 2012 27.88 28.10 27.83 27.94 384,630 -0.02(-0.08%)
Aug 08, 2012 28.28 28.33 27.88 27.96 764,340 -0.37(-1.31%)
Aug 07, 2012 28.29 28.48 28.18 28.33 690,553 +0.18(+0.63%)
Aug 06, 2012 28.11 28.32 28.08 28.16 2,522,694 +0.05(+0.19%)
Aug 03, 2012 28.31 28.60 28.08 28.11 1,205,560 +0.19(+0.67%)
Aug 02, 2012 28.10 28.25 27.54 27.92 1,843,610 -0.56(-1.98%)
Aug 01, 2012 29.54 29.63 28.43 28.48 1,402,218 -0.86(-2.94%)
Jul 31, 2012 30.04 30.20 29.35 29.35 753,182 -0.82(-2.73%)
Jul 30, 2012 30.62 30.73 30.13 30.17 864,110 -0.39(-1.29%)
Jul 27, 2012 30.07 30.77 30.07 30.56 1,805,357 +0.70(+2.33%)
Jul 26, 2012 29.93 29.97 29.64 29.87 685,206 +0.51(+1.75%)
Jul 25, 2012 29.51 29.59 29.18 29.36 811,854 +0.29(+0.99%)
Jul 24, 2012 29.57 29.62 28.94 29.07 682,152 -0.36(-1.22%)
Jul 23, 2012 29.58 29.58 28.96 29.43 1,665,276 -0.49(-1.64%)
Jul 20, 2012 30.07 30.22 29.80 29.92 1,007,821 -0.29(-0.97%)
Jul 19, 2012 30.59 30.59 30.12 30.21 958,447 -0.26(-0.85%)
Jul 18, 2012 30.35 30.69 30.28 30.47 914,344 +0.07(+0.21%)
Jul 17, 2012 30.15 30.49 29.97 30.40 512,124 +0.30(+1.00%)
Jul 16, 2012 29.80 30.23 29.69 30.10 909,242 +0.32(+1.06%)
Jul 13, 2012 29.69 29.88 29.53 29.79 311,503 +0.27(+0.91%)
Jul 12, 2012 29.03 29.63 28.70 29.52 925,857 +0.25(+0.85%)
Jul 11, 2012 29.85 29.85 29.02 29.27 2,173,183 -0.57(-1.90%)
Jul 10, 2012 30.41 30.43 29.78 29.84 433,983 -0.35(-1.15%)
Jul 09, 2012 30.10 30.30 29.97 30.19 377,188 +0.07(+0.22%)
Jul 06, 2012 30.36 30.43 30.00 30.12 609,089 -0.33(-1.07%)
Jul 05, 2012 30.28 30.52 30.11 30.45 1,601,808 +0.19(+0.61%)
Jul 03, 2012 30.11 30.28 29.91 30.26 853,207 +0.22(+0.73%)
Jul 02, 2012 28.96 30.06 28.96 30.04 2,010,772 +1.16(+4.00%)
Jun 29, 2012 28.90 28.92 28.51 28.89 810,877 +0.72(+2.57%)
Jun 28, 2012 28.65 28.87 27.73 28.16 1,890,430 -0.79(-2.72%)
Jun 27, 2012 28.42 29.38 28.27 28.95 1,680,580 +0.69(+2.45%)
Jun 26, 2012 28.26 28.46 28.08 28.26 288,735 +0.09(+0.32%)
Jun 25, 2012 28.16 28.31 27.99 28.16 523,055 -0.41(-1.44%)
Jun 22, 2012 28.31 28.63 27.89 28.58 664,367 +0.41(+1.47%)
Jun 21, 2012 28.41 28.53 28.02 28.16 1,022,292 +0.07(+0.26%)
Jun 20, 2012 28.09 28.28 27.91 28.09 443,520 +0.25(+0.89%)
Jun 19, 2012 27.72 28.06 27.69 27.84 947,691 +0.32(+1.17%)
Jun 18, 2012 27.19 27.67 27.13 27.52 699,996 +0.21(+0.78%)
Jun 15, 2012 26.99 27.35 26.87 27.31 832,815 +0.34(+1.25%)
Jun 14, 2012 26.43 27.01 26.31 26.97 660,619 +0.62(+2.34%)
Jun 13, 2012 26.48 26.77 26.27 26.35 783,512 -0.17(-0.65%)
Jun 12, 2012 26.22 26.54 26.07 26.53 622,335 +0.42(+1.60%)
Jun 11, 2012 26.94 26.94 26.08 26.11 579,231 -0.57(-2.13%)
Jun 08, 2012 26.08 26.76 25.99 26.68 499,524 +0.45(+1.71%)
Jun 07, 2012 26.93 26.93 26.23 26.23 587,776 -0.29(-1.11%)
Jun 06, 2012 26.35 26.58 26.27 26.52 384,202 +0.41(+1.59%)
Jun 05, 2012 25.54 26.20 25.52 26.11 484,287 +0.49(+1.90%)
Jun 04, 2012 25.56 25.96 25.14 25.62 892,281 +0.06(+0.22%)
Jun 01, 2012 25.92 25.94 25.41 25.57 800,363 -0.70(-2.66%)
May 31, 2012 26.54 26.54 25.99 26.26 417,986 -0.34(-1.26%)
May 30, 2012 26.80 26.80 26.44 26.60 138,654 -0.31(-1.14%)
May 29, 2012 26.84 27.01 26.58 26.91 823,989 +0.06(+0.22%)
May 25, 2012 26.83 26.86 26.59 26.85 285,972 +0.07(+0.26%)
May 24, 2012 26.40 26.78 26.37 26.78 485,886 +0.30(+1.13%)
May 23, 2012 26.21 26.52 25.95 26.48 696,982 -0.00(-0.01%)
May 22, 2012 26.56 26.92 26.37 26.48 666,781 -0.08(-0.31%)
May 21, 2012 25.82 26.60 25.76 26.56 1,518,754 +0.87(+3.39%)
May 18, 2012 26.10 26.10 25.50 25.69 1,359,809 -0.41(-1.58%)
May 17, 2012 27.10 27.18 26.08 26.10 1,581,713 -0.92(-3.40%)
May 16, 2012 27.05 27.22 26.92 27.02 839,201 +0.04(+0.13%)
May 15, 2012 26.85 27.16 26.83 26.99 1,596,470 +0.11(+0.41%)
May 14, 2012 26.77 27.05 26.65 26.88 847,409 -0.09(-0.33%)
May 11, 2012 26.36 27.09 26.36 26.96 2,403,185 +0.46(+1.75%)
May 10, 2012 26.35 26.59 26.21 26.50 844,873 +0.32(+1.22%)
May 09, 2012 26.01 26.25 25.83 26.18 538,975 -0.24(-0.89%)
May 08, 2012 26.01 26.41 25.69 26.41 538,632 +0.12(+0.45%)
May 07, 2012 25.79 26.50 25.79 26.30 330,599 +0.57(+2.21%)
May 04, 2012 26.19 26.19 25.71 25.73 619,891 -0.56(-2.14%)
May 03, 2012 26.76 26.93 26.19 26.29 543,070 -0.51(-1.91%)
May 02, 2012 26.29 26.88 26.29 26.80 174,656 +0.30(+1.13%)
May 01, 2012 26.51 26.88 26.36 26.50 359,657 -0.06(-0.21%)
Apr 30, 2012 26.89 26.93 26.48 26.56 884,584 -0.26(-0.96%)
Apr 27, 2012 26.72 26.92 26.28 26.82 559,323 +0.21(+0.77%)
Apr 26, 2012 26.57 26.74 26.51 26.61 846,454 +0.11(+0.41%)
Apr 25, 2012 26.02 26.53 25.91 26.50 1,015,572 +0.67(+2.60%)
Apr 24, 2012 25.83 25.97 25.66 25.83 320,351 +0.01(+0.04%)
Apr 23, 2012 25.50 25.84 25.38 25.82 437,238 +0.07(+0.27%)
Apr 20, 2012 25.53 25.89 25.42 25.75 329,505 +0.36(+1.41%)
Apr 19, 2012 25.15 25.77 25.14 25.39 1,412,368 +0.98(+4.00%)
Apr 18, 2012 24.53 24.59 24.34 24.42 394,422 -0.20(-0.81%)
Apr 17, 2012 24.30 24.81 24.29 24.62 195,748 +0.49(+2.02%)
Apr 16, 2012 24.43 24.48 23.79 24.13 1,014,237 -0.24(-0.98%)
Apr 13, 2012 24.85 24.85 24.31 24.37 770,238 -0.56(-2.25%)
Apr 12, 2012 24.95 25.08 24.85 24.93 1,180,593 +0.07(+0.28%)
Apr 11, 2012 24.92 25.12 24.78 24.86 623,422 +0.26(+1.07%)
Apr 10, 2012 25.53 25.56 24.57 24.60 1,207,113 -1.01(-3.93%)
Apr 09, 2012 25.96 25.96 25.53 25.60 415,582 -0.75(-2.84%)
Apr 05, 2012 25.98 26.44 25.97 26.35 173,749 +0.19(+0.72%)
Apr 04, 2012 26.49 26.49 25.93 26.16 1,031,942 -0.56(-2.09%)
Apr 03, 2012 26.53 26.81 26.46 26.72 236,657 +0.18(+0.67%)
Apr 02, 2012 26.18 26.55 26.04 26.54 485,234 +0.27(+1.02%)
Mar 30, 2012 26.30 26.46 26.14 26.27 320,118 +0.11(+0.42%)
Mar 29, 2012 26.05 26.25 25.91 26.16 472,704 -0.07(-0.26%)
Mar 28, 2012 26.43 26.74 25.87 26.23 559,446 +0.22(+0.84%)
Mar 27, 2012 26.23 26.35 26.00 26.01 279,326 -0.24(-0.90%)
Mar 26, 2012 25.82 26.28 25.64 26.24 851,112 +0.63(+2.45%)
Mar 23, 2012 25.46 25.63 25.39 25.62 166,699 +0.13(+0.50%)
Mar 22, 2012 25.39 25.51 25.19 25.49 399,818 -0.10(-0.41%)
Mar 21, 2012 25.39 25.71 25.37 25.60 195,157 +0.20(+0.78%)
Mar 20, 2012 25.72 25.72 25.34 25.40 906,338 -0.45(-1.74%)
Mar 19, 2012 25.60 26.02 25.54 25.85 1,036,157 +0.22(+0.86%)
Mar 16, 2012 25.73 25.73 25.48 25.62 262,451 +0.04(+0.14%)
Mar 15, 2012 25.35 25.61 25.29 25.59 467,317 +0.31(+1.23%)
Mar 14, 2012 25.40 25.47 25.14 25.28 545,354 -0.14(-0.55%)
Mar 13, 2012 25.12 25.42 25.06 25.42 857,289 +0.39(+1.57%)
Mar 12, 2012 25.11 25.22 24.98 25.03 214,578 -0.13(-0.51%)
Mar 09, 2012 24.91 25.21 24.91 25.15 363,636 +0.19(+0.76%)
Mar 08, 2012 24.59 25.06 24.49 24.96 886,299 +0.51(+2.10%)
Mar 07, 2012 24.35 24.54 24.33 24.45 695,907 +0.16(+0.66%)
Mar 06, 2012 24.62 24.65 24.10 24.29 998,574 -0.58(-2.35%)
Mar 05, 2012 25.16 25.16 24.72 24.88 1,142,695 -0.27(-1.08%)
Mar 02, 2012 25.31 25.45 24.99 25.15 466,315 -0.20(-0.80%)
Mar 01, 2012 25.18 25.45 24.96 25.35 533,606 +0.25(+1.01%)
Feb 29, 2012 25.39 25.56 25.10 25.10 355,106 -0.24(-0.93%)
Feb 28, 2012 25.46 25.46 25.19 25.33 464,361 -0.15(-0.59%)
Feb 27, 2012 25.37 25.58 25.13 25.48 637,302 -0.15(-0.60%)
Feb 24, 2012 25.64 25.76 25.42 25.63 1,292,406 +0.04(+0.17%)
Feb 23, 2012 25.16 25.65 25.09 25.59 790,351 +0.60(+2.42%)
Feb 22, 2012 25.12 25.12 24.75 24.99 858,245 -0.10(-0.42%)
Feb 21, 2012 25.70 25.79 25.04 25.09 1,066,903 -0.59(-2.29%)
Feb 17, 2012 26.32 26.32 25.67 25.68 816,908 -0.64(-2.42%)
Feb 16, 2012 25.96 26.42 25.96 26.32 374,710 +0.37(+1.41%)
Feb 15, 2012 26.19 26.34 25.76 25.95 347,737 -0.08(-0.30%)
Feb 14, 2012 26.21 26.31 25.93 26.03 534,555 -0.42(-1.58%)
Feb 13, 2012 25.99 26.48 25.99 26.45 661,054 +0.79(+3.08%)
Feb 10, 2012 25.65 25.70 25.47 25.66 784,351 -0.21(-0.81%)
Feb 09, 2012 26.13 26.13 25.67 25.87 742,212 -0.16(-0.61%)
Feb 08, 2012 26.48 26.55 25.76 26.03 1,101,566 -0.44(-1.65%)
Feb 07, 2012 27.00 27.00 26.36 26.46 1,183,313 -0.42(-1.55%)
Feb 06, 2012 26.27 26.94 26.11 26.88 969,439 +0.51(+1.92%)
Feb 03, 2012 26.53 26.63 26.15 26.38 592,226 +0.29(+1.10%)
Feb 02, 2012 25.83 26.21 25.73 26.09 780,976 +0.33(+1.29%)
Feb 01, 2012 25.43 25.84 25.29 25.76 1,721,531 +0.74(+2.96%)
Jan 31, 2012 25.10 25.15 24.87 25.01 621,526 +0.03(+0.10%)
Jan 30, 2012 25.01 25.07 24.78 24.99 2,243,304 -0.39(-1.52%)
Jan 27, 2012 24.38 25.41 24.38 25.37 796,930 +1.00(+4.10%)
Jan 26, 2012 24.66 24.93 24.16 24.37 1,538,759 -0.27(-1.09%)
Jan 25, 2012 24.18 24.70 24.12 24.64 833,734 +0.61(+2.53%)
Jan 24, 2012 23.62 24.10 23.56 24.03 824,160 +0.31(+1.32%)
Jan 23, 2012 24.12 24.15 23.63 23.72 440,191 -0.24(-0.99%)
Jan 20, 2012 24.15 24.25 23.86 23.96 757,207 -0.23(-0.95%)
Jan 19, 2012 24.46 24.54 24.17 24.19 615,058 -0.17(-0.71%)
Jan 18, 2012 24.10 24.37 24.09 24.36 315,065 +0.19(+0.78%)
Jan 17, 2012 24.35 24.36 24.05 24.17 784,060 +0.08(+0.31%)
Jan 13, 2012 23.86 24.13 23.75 24.10 417,316 +0.00(+0.01%)
Jan 12, 2012 24.00 24.31 23.73 24.09 954,309 +0.02(+0.09%)
Jan 11, 2012 23.51 24.09 23.40 24.07 1,058,716 +0.49(+2.08%)
Jan 10, 2012 23.66 23.66 23.37 23.58 1,629,899 +0.39(+1.69%)
Jan 09, 2012 23.05 23.27 22.86 23.19 1,886,267 +0.47(+2.08%)
Jan 06, 2012 22.36 22.84 22.36 22.72 737,174 +0.40(+1.81%)
Jan 05, 2012 21.61 22.55 21.61 22.31 846,346 +0.75(+3.50%)
Jan 04, 2012 21.56 21.72 21.49 21.56 148,188 -0.12(-0.56%)
Dec 30, 2011 21.59 21.80 21.55 21.68 923,119 +0.06(+0.26%)
Dec 29, 2011 21.39 21.66 21.36 21.62 258,723 +0.22(+1.04%)
Dec 28, 2011 21.73 21.73 21.38 21.40 145,147 -0.30(-1.40%)
Dec 27, 2011 21.31 21.77 21.30 21.71 280,986 +0.28(+1.31%)
Dec 23, 2011 21.47 21.48 21.30 21.43 250,194 +0.20(+0.95%)
Dec 21, 2011 20.99 21.24 20.83 21.22 447,532 +0.09(+0.42%)
Dec 20, 2011 20.78 21.14 20.78 21.14 411,818 +0.71(+3.45%)
Dec 19, 2011 20.62 20.87 20.39 20.43 393,779 -0.08(-0.37%)
Dec 16, 2011 20.40 20.61 20.35 20.50 379,412 +0.20(+0.97%)
Dec 15, 2011 20.45 20.47 20.23 20.31 205,184 +0.07(+0.35%)
Dec 14, 2011 20.31 20.50 20.19 20.24 319,116 -0.24(-1.18%)
Dec 13, 2011 20.98 20.99 20.38 20.48 579,261 -0.25(-1.21%)
Dec 12, 2011 20.67 20.77 20.54 20.73 470,530 -0.25(-1.20%)
Dec 09, 2011 20.68 21.08 20.52 20.98 226,737 +0.32(+1.55%)
Dec 08, 2011 20.98 21.04 20.64 20.66 294,790 -0.41(-1.94%)
Dec 07, 2011 21.15 21.18 20.83 21.07 289,647 -0.17(-0.81%)
Dec 06, 2011 21.42 21.42 21.12 21.24 1,164,875 -0.13(-0.61%)
Dec 05, 2011 21.66 21.66 21.27 21.37 343,924 +0.05(+0.25%)
Dec 02, 2011 21.64 21.64 21.29 21.32 395,335 -0.12(-0.58%)
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.