Skip to main content

S&P Biotech SPDR (NY: XBI )

95.07 +0.16 (+0.17%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 93.38 95.31 93.09 94.95 4,591,866 +1.86(+2.00%)
Jul 30, 2018 94.46 94.72 92.49 93.09 6,231,263 -1.54(-1.63%)
Jul 27, 2018 97.35 97.47 93.66 94.63 8,567,358 -2.66(-2.73%)
Jul 26, 2018 97.04 98.21 96.21 97.29 4,106,983 -0.08(-0.08%)
Jul 25, 2018 97.15 98.53 96.85 97.37 4,503,369 -0.03(-0.03%)
Jul 24, 2018 100.07 100.48 96.98 97.40 4,732,067 -2.05(-2.06%)
Jul 23, 2018 99.65 100.09 99.07 99.46 2,776,319 -0.32(-0.32%)
Jul 20, 2018 100.00 100.70 99.71 99.78 3,256,093 -0.27(-0.27%)
Jul 19, 2018 99.47 100.37 98.72 100.04 2,524,073 +0.27(+0.27%)
Jul 18, 2018 99.77 99.89 98.69 99.78 2,781,005 -0.22(-0.22%)
Jul 17, 2018 98.36 100.08 98.16 99.99 2,432,779 +1.42(+1.45%)
Jul 16, 2018 100.10 100.28 98.11 98.57 2,539,486 -1.63(-1.63%)
Jul 13, 2018 100.47 100.69 99.83 100.20 1,890,347 -0.28(-0.28%)
Jul 12, 2018 99.93 100.60 99.41 100.48 7,223,510 +1.11(+1.11%)
Jul 11, 2018 98.59 99.75 98.38 99.38 2,726,343 +0.09(+0.09%)
Jul 10, 2018 99.98 100.27 98.78 99.29 5,272,173 -0.45(-0.45%)
Jul 09, 2018 100.40 100.80 98.77 99.74 4,781,288 -0.16(-0.16%)
Jul 06, 2018 97.77 99.97 97.42 99.89 4,894,640 +2.75(+2.83%)
Jul 05, 2018 97.25 97.73 96.21 97.14 2,962,703 +0.48(+0.49%)
Jul 03, 2018 96.67 96.67 96.67 0 +0.72(+0.75%)
Jul 02, 2018 94.09 95.98 93.68 95.95 2,512,316 +1.10(+1.16%)
Jun 29, 2018 96.11 94.26 94.85 3,466,661 +1.02(+1.08%)
Jun 28, 2018 93.53 94.13 91.61 93.84 6,330,738 +0.55(+0.59%)
Jun 27, 2018 96.45 96.75 93.17 93.29 6,670,622 -3.10(-3.22%)
Jun 26, 2018 96.47 97.00 94.84 96.39 5,786,084 +0.33(+0.34%)
Jun 25, 2018 98.22 98.33 95.53 96.06 4,375,042 -2.67(-2.70%)
Jun 22, 2018 99.02 99.19 97.75 98.73 3,794,564 +0.02(+0.02%)
Jun 21, 2018 100.93 101.19 98.52 98.71 4,389,756 -2.08(-2.07%)
Jun 20, 2018 99.18 100.82 99.00 100.79 6,096,135 +2.29(+2.33%)
Jun 19, 2018 96.66 98.73 96.63 98.50 7,617,445 +1.40(+1.44%)
Jun 18, 2018 96.45 97.36 95.86 97.10 5,353,711 +0.27(+0.28%)
Jun 15, 2018 97.37 96.40 96.84 3,395,318 -0.35(-0.36%)
Jun 14, 2018 97.03 97.41 96.58 97.19 5,072,118 +0.41(+0.42%)
Jun 13, 2018 96.66 97.58 96.16 96.78 6,919,295 +0.25(+0.26%)
Jun 12, 2018 95.68 97.03 95.55 96.53 2,952,605 +1.01(+1.05%)
Jun 11, 2018 96.09 96.29 95.00 95.52 6,975,257 -0.38(-0.39%)
Jun 08, 2018 95.55 96.37 95.37 95.90 2,234,809 -0.25(-0.26%)
Jun 07, 2018 97.36 97.39 95.07 96.15 5,667,703 -1.22(-1.25%)
Jun 06, 2018 97.82 97.37 3,950,269 +0.60(+0.62%)
Jun 05, 2018 96.01 97.09 95.92 96.77 4,428,285 +0.73(+0.76%)
Jun 04, 2018 96.95 97.23 94.27 96.04 6,109,293 -0.21(-0.22%)
Jun 01, 2018 95.69 96.61 95.39 96.25 5,031,917 +1.97(+2.09%)
May 31, 2018 94.13 95.64 93.99 94.28 7,176,357 +0.51(+0.54%)
May 30, 2018 92.58 94.07 92.42 93.77 4,198,377 +1.68(+1.83%)
May 29, 2018 92.17 93.00 90.85 92.09 4,451,165 -0.53(-0.57%)
May 25, 2018 92.61 92.61 92.61 0 +0.27(+0.29%)
May 24, 2018 92.17 92.67 91.62 92.35 1,508,378 +0.29(+0.31%)
May 23, 2018 91.33 92.84 91.32 92.06 4,258,110 +0.23(+0.25%)
May 22, 2018 91.71 92.59 90.90 91.83 3,557,251 +0.43(+0.47%)
May 21, 2018 93.78 94.03 90.97 91.40 3,788,225 -1.78(-1.91%)
May 18, 2018 93.61 93.93 92.40 93.18 6,253,399 -0.21(-0.22%)
May 17, 2018 93.17 93.69 92.52 93.39 2,680,750 +0.32(+0.34%)
May 16, 2018 92.15 93.47 91.84 93.07 3,313,041 +1.18(+1.28%)
May 15, 2018 92.00 92.14 91.26 91.90 2,502,187 -0.54(-0.58%)
May 14, 2018 91.65 92.72 91.23 92.44 5,560,941 +1.17(+1.28%)
May 11, 2018 88.53 91.36 88.53 91.27 7,239,381 +2.60(+2.93%)
May 10, 2018 89.63 90.65 88.55 88.67 4,033,755 -0.76(-0.85%)
May 09, 2018 87.95 89.97 87.44 89.43 3,120,682 +1.72(+1.96%)
May 08, 2018 87.86 87.91 87.17 87.71 2,387,893 -0.43(-0.49%)
May 07, 2018 87.42 88.63 87.28 88.13 2,993,675 +1.13(+1.29%)
May 04, 2018 85.58 87.72 85.53 87.01 4,040,621 +1.44(+1.69%)
May 03, 2018 86.61 87.72 84.96 85.56 5,145,389 -1.52(-1.75%)
May 02, 2018 86.96 88.28 86.68 87.09 3,598,135 -0.46(-0.52%)
May 01, 2018 86.75 87.65 86.03 87.55 2,457,942 +0.93(+1.07%)
Apr 30, 2018 88.51 88.79 86.56 86.62 3,770,396 -1.43(-1.63%)
Apr 27, 2018 87.80 88.63 87.35 88.05 2,980,229 +0.58(+0.66%)
Apr 26, 2018 86.32 87.88 86.08 87.48 3,515,916 +1.48(+1.73%)
Apr 25, 2018 86.38 86.87 84.72 85.99 4,605,454 -0.10(-0.12%)
Apr 24, 2018 87.93 88.20 85.48 86.09 4,795,328 -1.60(-1.83%)
Apr 23, 2018 88.40 88.69 86.85 87.70 5,409,369 -0.87(-0.98%)
Apr 20, 2018 88.78 89.31 88.10 88.56 6,776,430 -0.28(-0.31%)
Apr 19, 2018 90.14 90.74 88.56 88.84 5,747,630 -1.52(-1.69%)
Apr 18, 2018 91.07 91.52 90.19 90.36 3,874,370 -0.38(-0.42%)
Apr 17, 2018 89.21 91.11 88.96 90.74 4,675,410 +2.21(+2.50%)
Apr 16, 2018 89.87 90.05 88.05 88.53 3,557,018 -0.68(-0.76%)
Apr 13, 2018 90.47 90.60 88.50 89.21 6,286,611 -0.87(-0.96%)
Apr 12, 2018 89.26 90.70 89.02 90.08 4,163,007 +1.29(+1.46%)
Apr 11, 2018 87.61 89.81 87.38 88.78 4,070,786 +0.68(+0.77%)
Apr 10, 2018 86.19 88.51 85.60 88.10 7,164,953 +3.35(+3.95%)
Apr 09, 2018 84.45 86.21 84.32 84.76 8,305,910 +2.20(+2.67%)
Apr 06, 2018 84.02 84.83 82.02 82.56 6,455,500 -2.56(-3.01%)
Apr 05, 2018 87.48 87.48 84.77 85.12 4,650,651 -1.74(-2.01%)
Apr 04, 2018 82.71 87.24 82.46 86.86 5,229,037 +2.86(+3.40%)
Apr 03, 2018 84.15 84.90 82.42 84.00 5,299,015 +0.50(+0.60%)
Apr 02, 2018 86.98 87.07 82.85 83.50 7,429,063 -3.86(-4.42%)
Mar 29, 2018 87.37 87.37 87.37 0 +0.72(+0.83%)
Mar 28, 2018 86.89 87.39 84.60 86.65 6,678,369 -0.15(-0.17%)
Mar 27, 2018 91.11 91.34 86.51 86.80 5,848,285 -3.87(-4.27%)
Mar 26, 2018 89.85 90.84 87.80 90.67 7,620,788 +2.44(+2.77%)
Mar 23, 2018 90.16 90.85 88.11 88.23 4,729,408 -1.65(-1.84%)
Mar 22, 2018 91.55 92.69 89.88 89.89 4,633,791 -2.77(-2.99%)
Mar 21, 2018 91.80 93.12 91.47 92.65 3,096,411 +0.93(+1.01%)
Mar 20, 2018 91.77 92.53 91.08 91.73 3,623,940 +0.22(+0.24%)
Mar 19, 2018 92.95 93.50 90.33 91.51 5,960,022 -1.67(-1.80%)
Mar 16, 2018 93.65 94.01 93.06 93.18 3,478,244 -0.40(-0.43%)
Mar 15, 2018 95.39 95.43 93.13 93.58 3,973,582 -1.48(-1.56%)
Mar 14, 2018 95.78 96.00 94.45 95.06 3,020,060 -0.42(-0.44%)
Mar 13, 2018 96.76 97.40 95.09 95.48 4,529,537 -1.04(-1.07%)
Mar 12, 2018 96.41 96.83 95.34 96.52 2,766,901 +0.53(+0.55%)
Mar 09, 2018 95.11 96.40 94.59 95.99 4,420,230 +1.45(+1.54%)
Mar 08, 2018 94.71 95.16 93.56 94.54 3,717,706 +0.16(+0.17%)
Mar 07, 2018 94.52 94.38 3,693,484 +1.17(+1.26%)
Mar 06, 2018 93.38 93.55 91.82 93.20 2,873,626 +0.27(+0.29%)
Mar 05, 2018 91.39 93.33 91.28 92.93 3,431,654 +1.41(+1.54%)
Mar 02, 2018 88.12 91.69 87.77 91.52 5,847,389 +2.43(+2.73%)
Mar 01, 2018 89.74 90.14 87.78 89.09 5,746,791 -0.84(-0.93%)
Feb 28, 2018 91.61 92.11 89.90 89.93 4,435,090 -1.72(-1.88%)
Feb 27, 2018 92.61 93.17 91.61 91.65 2,019,412 -1.09(-1.18%)
Feb 26, 2018 92.56 93.11 91.64 92.75 2,060,757 +0.65(+0.70%)
Feb 23, 2018 91.34 92.14 89.70 92.10 4,651,062 +1.36(+1.50%)
Feb 22, 2018 90.55 90.74 3,809,347 +0.12(+0.13%)
Feb 21, 2018 90.28 92.92 90.28 90.62 3,303,103 +0.22(+0.24%)
Feb 20, 2018 90.99 92.68 90.05 90.40 3,418,930 -1.63(-1.77%)
Feb 16, 2018 92.03 92.03 92.03 0 -0.26(-0.28%)
Feb 15, 2018 92.12 92.51 91.04 92.29 3,575,808 +1.07(+1.18%)
Feb 14, 2018 87.93 91.64 87.76 91.21 5,200,353 +2.33(+2.62%)
Feb 13, 2018 89.17 88.88 2,296,876 +0.52(+0.59%)
Feb 12, 2018 87.30 89.40 86.32 88.37 5,535,051 +1.76(+2.03%)
Feb 09, 2018 87.24 87.64 81.99 86.61 12,061,488 +0.20(+0.23%)
Feb 08, 2018 91.06 91.56 86.39 86.41 8,408,907 -4.58(-5.03%)
Feb 07, 2018 90.32 91.85 90.19 90.98 4,980,543 +0.37(+0.41%)
Feb 06, 2018 86.49 90.78 85.91 90.62 8,324,220 +1.05(+1.17%)
Feb 05, 2018 90.31 92.31 87.82 89.57 7,805,868 -1.88(-2.06%)
Feb 02, 2018 92.31 92.99 91.20 91.45 5,845,425 -1.71(-1.84%)
Feb 01, 2018 92.77 94.00 92.11 93.16 4,844,530 +0.24(+0.26%)
Jan 31, 2018 95.10 95.47 92.44 92.92 4,028,955 -1.65(-1.75%)
Jan 30, 2018 95.19 95.82 94.45 94.58 5,830,732 -1.99(-2.06%)
Jan 29, 2018 95.57 97.51 95.54 96.57 5,304,151 +0.84(+0.87%)
Jan 26, 2018 95.34 96.39 94.99 95.73 3,484,738 +0.78(+0.82%)
Jan 25, 2018 94.73 95.24 94.33 94.96 4,116,325 +1.06(+1.13%)
Jan 24, 2018 95.51 95.61 92.60 93.89 7,344,678 -1.47(-1.54%)
Jan 23, 2018 93.56 95.77 93.50 95.36 5,523,436 +1.92(+2.06%)
Jan 22, 2018 90.28 93.56 90.11 93.44 8,771,620 +4.95(+5.59%)
Jan 19, 2018 87.70 88.60 87.31 88.50 2,658,396 +1.03(+1.17%)
Jan 18, 2018 87.27 88.05 86.51 87.47 4,930,219 -0.13(-0.15%)
Jan 17, 2018 87.58 87.91 86.64 87.60 6,504,700 +1.17(+1.36%)
Jan 16, 2018 89.57 89.90 86.19 86.43 6,968,244 -2.77(-3.10%)
Jan 12, 2018 89.19 89.19 89.19 0 +0.48(+0.54%)
Jan 11, 2018 88.33 88.92 87.55 88.72 3,336,755 +0.55(+0.62%)
Jan 10, 2018 88.32 88.17 6,231,879 +1.09(+1.26%)
Jan 09, 2018 85.22 87.31 85.21 87.07 7,100,310 +2.17(+2.56%)
Jan 08, 2018 86.64 86.78 84.05 84.90 5,922,982 -1.72(-1.99%)
Jan 05, 2018 87.33 87.33 86.05 86.63 3,382,940 -0.31(-0.35%)
Jan 04, 2018 88.30 88.38 86.31 86.93 4,300,917 -1.02(-1.15%)
Jan 03, 2018 87.00 88.40 86.64 87.95 5,671,053 +1.15(+1.33%)
Jan 02, 2018 84.86 86.82 83.90 86.79 6,065,939 +2.33(+2.76%)
Dec 29, 2017 84.47 84.47 84.47 0 -1.32(-1.54%)
Dec 28, 2017 85.71 85.90 85.01 85.79 2,653,126 +0.32(+0.37%)
Dec 27, 2017 84.93 85.62 84.53 85.47 3,553,560 +0.71(+0.83%)
Dec 26, 2017 84.19 85.01 83.90 84.76 2,906,843 +0.58(+0.69%)
Dec 22, 2017 83.16 84.35 82.94 84.19 5,879,731 +1.50(+1.82%)
Dec 21, 2017 81.80 82.99 81.66 82.68 2,524,256 +0.94(+1.14%)
Dec 20, 2017 81.53 81.96 81.16 81.75 2,778,593 +0.58(+0.71%)
Dec 19, 2017 81.36 82.15 80.75 81.17 2,897,591 -0.26(-0.32%)
Dec 18, 2017 81.90 82.08 81.18 81.43 2,414,000 +0.00(+0.00%)
Dec 15, 2017 80.72 81.48 80.40 81.43 3,457,454 +0.53(+0.66%)
Dec 14, 2017 82.74 82.87 80.54 80.90 3,865,461 -1.59(-1.93%)
Dec 13, 2017 81.21 83.01 81.05 82.49 3,737,147 +1.22(+1.51%)
Dec 12, 2017 82.84 82.89 80.91 81.27 4,937,399 -1.37(-1.66%)
Dec 11, 2017 84.55 84.55 82.51 82.64 5,413,863 -0.86(-1.02%)
Dec 08, 2017 82.60 84.00 82.34 83.49 6,486,406 +1.64(+2.01%)
Dec 07, 2017 80.03 82.04 79.74 81.85 4,833,362 +2.32(+2.91%)
Dec 06, 2017 79.79 80.19 78.28 79.53 5,232,820 -0.40(-0.50%)
Dec 05, 2017 80.98 82.25 79.72 79.93 3,531,653 -1.07(-1.33%)
Dec 04, 2017 83.74 84.45 80.88 81.01 5,130,431 -1.98(-2.39%)
Dec 01, 2017 82.86 83.70 82.50 82.99 5,723,058 +0.23(+0.28%)
Nov 30, 2017 80.92 82.96 80.88 82.76 6,198,172 +2.18(+2.70%)
Nov 29, 2017 81.20 81.94 79.93 80.58 3,866,206 -0.39(-0.48%)
Nov 28, 2017 81.08 81.18 79.76 80.97 3,651,371 +0.17(+0.21%)
Nov 27, 2017 82.11 80.70 80.80 4,165,783 -0.74(-0.90%)
Nov 24, 2017 81.56 81.93 81.19 81.53 1,382,025 +0.25(+0.31%)
Nov 22, 2017 80.97 81.45 80.62 81.29 2,388,990 +0.43(+0.53%)
Nov 21, 2017 80.75 81.22 80.58 80.86 3,603,670 +0.41(+0.51%)
Nov 20, 2017 81.00 81.17 80.05 80.45 4,368,047 -0.56(-0.69%)
Nov 17, 2017 80.92 81.27 80.25 81.01 3,475,485 +0.00(+0.00%)
Nov 16, 2017 80.06 81.50 80.03 81.01 3,874,824 +1.37(+1.72%)
Nov 15, 2017 78.69 80.31 78.05 79.63 5,013,118 -0.01(-0.01%)
Nov 14, 2017 80.96 81.13 78.18 79.64 8,166,087 -1.61(-1.98%)
Nov 13, 2017 82.05 82.12 80.93 81.26 3,560,797 -1.08(-1.32%)
Nov 10, 2017 82.23 82.61 81.47 82.34 4,319,120 -0.15(-0.18%)
Nov 09, 2017 82.56 82.88 81.44 82.49 3,269,914 -0.29(-0.35%)
Nov 08, 2017 83.60 83.97 82.46 82.78 3,336,877 -0.93(-1.11%)
Nov 07, 2017 84.47 84.63 83.32 83.70 2,715,345 -0.89(-1.05%)
Nov 06, 2017 85.36 85.61 84.49 84.59 2,817,898 -0.57(-0.67%)
Nov 03, 2017 83.55 85.36 83.28 85.16 6,089,979 +1.69(+2.03%)
Nov 02, 2017 82.33 83.78 81.76 83.46 3,854,778 +1.42(+1.73%)
Nov 01, 2017 83.98 84.31 81.61 82.04 4,293,882 -1.16(-1.40%)
Oct 31, 2017 83.83 84.81 82.99 83.21 2,902,525 -0.37(-0.44%)
Oct 30, 2017 83.36 82.75 83.57 4,808,429 +0.21(+0.25%)
Oct 27, 2017 81.60 83.59 81.44 83.36 5,252,701 +1.98(+2.43%)
Oct 26, 2017 81.61 82.48 80.89 81.39 5,602,370 -1.05(-1.28%)
Oct 25, 2017 83.27 83.56 81.75 82.44 4,913,721 -0.71(-0.85%)
Oct 24, 2017 84.18 84.37 82.73 83.15 4,090,001 -0.88(-1.04%)
Oct 23, 2017 85.28 85.33 83.88 84.02 3,903,925 -1.15(-1.35%)
Oct 20, 2017 85.22 85.49 84.28 85.18 5,178,599 -0.09(-0.10%)
Oct 19, 2017 85.34 85.69 84.38 85.27 3,516,464 -0.52(-0.60%)
Oct 18, 2017 86.75 87.06 85.58 85.78 3,478,067 -0.51(-0.59%)
Oct 17, 2017 86.44 87.00 86.12 86.29 2,124,339 -0.18(-0.21%)
Oct 16, 2017 86.62 88.09 85.89 86.47 5,123,446 +0.26(+0.30%)
Oct 13, 2017 86.91 87.00 86.13 86.21 2,882,286 -0.63(-0.72%)
Oct 12, 2017 86.92 87.07 86.41 86.84 2,236,107 -0.08(-0.09%)
Oct 11, 2017 87.19 87.32 86.69 86.92 1,772,989 -0.26(-0.30%)
Oct 10, 2017 87.66 87.67 86.48 87.18 1,839,746 -0.10(-0.11%)
Oct 09, 2017 88.04 88.14 87.06 87.27 1,374,510 -0.59(-0.67%)
Oct 06, 2017 87.76 88.52 87.43 87.86 2,355,718 -0.19(-0.21%)
Oct 05, 2017 88.10 88.31 87.40 88.05 2,716,783 +0.27(+0.31%)
Oct 04, 2017 87.28 88.02 86.75 87.78 3,012,080 +0.46(+0.52%)
Oct 03, 2017 88.00 88.00 86.55 87.32 2,956,702 -0.19(-0.22%)
Oct 02, 2017 86.53 87.67 86.26 87.51 4,774,061 +1.39(+1.62%)
Sep 29, 2017 85.55 86.24 85.14 86.12 3,410,287 +0.69(+0.80%)
Sep 28, 2017 84.13 85.90 83.77 85.43 4,907,294 +1.40(+1.67%)
Sep 27, 2017 84.35 84.03 2,883,764 +1.21(+1.47%)
Sep 26, 2017 83.91 84.10 82.54 82.82 3,274,039 -0.99(-1.19%)
Sep 25, 2017 83.34 84.48 82.91 83.81 5,401,487 +0.34(+0.41%)
Sep 22, 2017 83.66 83.74 83.12 83.47 2,793,290 -0.68(-0.80%)
Sep 21, 2017 84.79 85.24 84.05 84.15 3,096,822 -0.58(-0.68%)
Sep 20, 2017 83.59 84.79 83.49 84.73 4,108,160 +1.47(+1.77%)
Sep 19, 2017 83.87 83.87 82.87 83.26 2,274,767 -0.34(-0.40%)
Sep 18, 2017 83.43 84.26 83.25 83.59 2,999,803 +0.37(+0.44%)
Sep 15, 2017 82.89 83.47 82.37 83.23 2,613,181 +0.50(+0.61%)
Sep 14, 2017 82.91 83.44 82.24 82.72 3,000,936 -0.34(-0.41%)
Sep 13, 2017 83.03 83.50 82.81 83.06 1,436,478 +0.01(+0.01%)
Sep 12, 2017 83.21 83.43 82.38 83.05 2,748,904 -0.36(-0.43%)
Sep 11, 2017 84.09 84.09 82.78 83.41 2,491,408 +0.06(+0.07%)
Sep 08, 2017 83.76 84.17 83.16 83.35 2,474,650 -0.53(-0.63%)
Sep 07, 2017 83.83 84.08 82.88 83.87 2,477,536 +0.13(+0.15%)
Sep 06, 2017 84.07 84.30 82.80 83.75 3,653,595 +0.24(+0.29%)
Sep 05, 2017 84.20 84.27 82.31 83.51 3,416,995 -0.64(-0.76%)
Sep 01, 2017 83.61 84.42 82.84 84.14 4,969,374 +0.79(+0.94%)
Aug 31, 2017 81.51 83.74 81.35 83.36 7,178,721 +2.26(+2.78%)
Aug 30, 2017 80.28 81.64 79.99 81.10 3,637,825 +0.96(+1.20%)
Aug 29, 2017 78.82 80.56 78.64 80.14 3,053,049 +0.36(+0.45%)
Aug 28, 2017 78.65 79.85 78.57 79.78 5,851,217 +2.41(+3.11%)
Aug 25, 2017 78.50 78.53 77.13 77.37 2,413,182 -0.74(-0.94%)
Aug 24, 2017 76.81 78.31 76.40 78.11 5,530,730 +1.57(+2.05%)
Aug 23, 2017 76.25 77.27 76.01 76.54 2,161,306 -0.20(-0.26%)
Aug 22, 2017 75.27 76.88 75.26 76.74 2,606,167 +1.79(+2.39%)
Aug 21, 2017 74.49 75.09 74.02 74.95 2,197,852 +0.42(+0.56%)
Aug 18, 2017 74.37 75.15 73.95 74.53 4,798,603 -0.08(-0.11%)
Aug 17, 2017 75.87 76.53 74.53 74.61 4,801,828 -1.45(-1.91%)
Aug 16, 2017 76.25 76.82 75.89 76.06 2,442,459 +0.02(+0.03%)
Aug 15, 2017 76.32 76.47 75.65 76.04 2,254,317 +0.03(+0.04%)
Aug 14, 2017 75.75 76.42 75.61 76.01 2,946,735 +0.67(+0.88%)
Aug 11, 2017 74.12 75.39 73.93 75.34 5,447,923 +1.29(+1.75%)
Aug 10, 2017 76.28 76.37 73.83 74.05 5,879,472 -2.77(-3.61%)
Aug 09, 2017 76.65 77.79 76.55 76.82 2,707,604 -0.41(-0.53%)
Aug 08, 2017 78.11 78.61 76.92 77.23 2,199,904 -0.88(-1.12%)
Aug 07, 2017 77.81 78.16 77.23 78.11 3,661,527 +0.32(+0.41%)
Aug 04, 2017 76.72 77.82 76.40 77.79 2,724,872 +1.39(+1.82%)
Aug 03, 2017 76.75 76.94 75.87 76.40 2,954,500 -0.35(-0.45%)
Aug 02, 2017 76.68 77.23 75.27 76.75 4,496,886 +0.09(+0.12%)
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.