Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 64.30 64.36 62.08 62.11 4,837,891 -1.88(-2.94%)
Nov 29, 2016 63.73 64.69 63.11 63.99 4,054,617 +0.22(+0.34%)
Nov 28, 2016 65.45 65.61 63.66 63.77 7,380,715 -2.03(-3.09%)
Nov 25, 2016 65.42 65.88 64.37 65.80 2,886,437 +0.65(+1.00%)
Nov 23, 2016 65.15 65.15 65.15 0 +1.10(+1.72%)
Nov 22, 2016 65.99 66.04 63.73 64.05 7,506,308 -1.71(-2.61%)
Nov 21, 2016 65.47 65.86 64.96 65.77 3,436,430 +0.38(+0.58%)
Nov 18, 2016 66.10 66.45 64.78 65.39 5,172,037 -0.50(-0.75%)
Nov 17, 2016 65.09 65.45 64.31 65.88 7,807,803 +0.96(+1.48%)
Nov 16, 2016 66.54 67.18 64.81 64.92 7,201,362 -2.18(-3.25%)
Nov 15, 2016 67.05 67.32 65.90 67.10 6,904,190 -0.42(-0.62%)
Nov 14, 2016 65.90 67.55 64.79 67.52 11,659,742 +1.90(+2.90%)
Nov 11, 2016 64.46 65.85 63.95 65.62 9,956,473 +0.42(+0.64%)
Nov 10, 2016 65.09 66.31 63.39 65.20 15,421,466 +1.99(+3.15%)
Nov 09, 2016 61.79 63.94 60.73 63.21 28,694,896 +5.94(+10.37%)
Nov 08, 2016 56.29 58.04 56.10 57.27 7,316,904 +0.45(+0.78%)
Nov 07, 2016 55.79 57.02 55.35 56.83 8,289,315 +2.45(+4.50%)
Nov 04, 2016 52.98 54.81 52.97 54.38 9,256,638 +1.55(+2.93%)
Nov 03, 2016 55.12 55.46 52.67 52.83 13,506,286 -2.09(-3.81%)
Nov 02, 2016 56.04 56.12 54.92 54.92 5,868,249 -1.41(-2.50%)
Nov 01, 2016 55.73 56.45 54.91 56.33 6,662,883 +0.68(+1.23%)
Oct 31, 2016 56.40 56.54 55.55 55.65 5,448,661 -0.68(-1.21%)
Oct 28, 2016 56.33 57.21 55.30 56.33 10,382,401 -0.29(-0.51%)
Oct 27, 2016 58.10 58.46 56.56 56.62 6,302,886 -0.85(-1.48%)
Oct 26, 2016 58.13 58.61 57.09 57.47 6,450,116 -0.67(-1.16%)
Oct 25, 2016 58.58 59.03 57.89 58.14 4,535,906 -0.48(-0.81%)
Oct 24, 2016 59.54 59.64 58.55 58.62 4,086,607 -0.57(-0.97%)
Oct 21, 2016 59.21 59.95 58.78 59.19 4,509,281 -0.16(-0.27%)
Oct 20, 2016 58.21 59.59 58.16 59.35 5,980,016 +1.06(+1.82%)
Oct 19, 2016 59.43 59.60 58.23 58.29 6,177,830 -1.06(-1.79%)
Oct 18, 2016 59.45 59.99 59.14 59.35 4,232,354 +0.81(+1.39%)
Oct 17, 2016 59.09 59.30 57.88 58.54 7,753,798 -0.49(-0.82%)
Oct 14, 2016 61.39 61.57 58.94 59.03 7,692,669 -1.76(-2.90%)
Oct 13, 2016 60.01 61.41 59.96 60.79 7,016,802 +0.07(+0.11%)
Oct 12, 2016 62.79 63.19 60.65 60.72 7,693,907 -2.15(-3.42%)
Oct 11, 2016 64.29 64.98 62.29 62.87 6,351,062 -2.06(-3.17%)
Oct 10, 2016 64.32 65.19 64.22 64.93 5,689,827 +1.36(+2.14%)
Oct 07, 2016 64.07 64.31 62.89 63.58 5,360,768 -0.51(-0.79%)
Oct 06, 2016 65.11 65.31 63.90 64.08 6,233,252 -2.04(-3.09%)
Oct 05, 2016 65.31 66.70 65.12 66.12 5,015,403 +1.05(+1.61%)
Oct 04, 2016 65.57 66.15 64.74 65.07 4,417,418 -0.52(-0.79%)
Oct 03, 2016 65.22 65.60 64.49 65.59 4,510,763 -0.11(-0.17%)
Sep 30, 2016 65.08 66.03 64.13 65.70 5,718,480 +0.76(+1.18%)
Sep 29, 2016 66.94 67.19 64.67 64.93 8,297,999 -2.26(-3.36%)
Sep 28, 2016 68.36 68.46 66.52 67.19 6,384,949 -0.94(-1.38%)
Sep 27, 2016 67.14 68.32 66.97 68.13 5,044,128 +0.97(+1.45%)
Sep 26, 2016 67.20 67.58 66.89 67.16 4,095,233 -0.37(-0.54%)
Sep 23, 2016 68.00 68.59 67.50 67.53 4,704,850 -0.68(-1.00%)
Sep 22, 2016 68.25 68.41 67.21 68.21 4,989,836 +0.55(+0.81%)
Sep 21, 2016 67.32 67.90 65.60 67.67 10,807,342 +0.76(+1.14%)
Sep 20, 2016 66.05 67.28 66.05 66.90 6,794,556 +1.61(+2.46%)
Sep 19, 2016 64.78 66.88 63.95 65.30 8,028,477 +1.17(+1.82%)
Sep 16, 2016 63.67 64.26 63.14 64.13 5,245,041 -0.19(-0.29%)
Sep 15, 2016 63.58 64.49 62.80 64.32 5,512,264 +1.02(+1.61%)
Sep 14, 2016 62.30 63.93 62.06 63.30 5,135,921 +1.52(+2.45%)
Sep 13, 2016 62.16 62.43 60.86 61.78 4,387,017 -1.08(-1.72%)
Sep 12, 2016 60.28 62.86 60.24 62.86 5,083,992 +2.19(+3.61%)
Sep 09, 2016 61.86 62.61 60.62 60.67 6,070,405 -2.27(-3.60%)
Sep 08, 2016 62.22 63.10 61.56 62.94 3,377,733 +0.82(+1.32%)
Sep 07, 2016 61.25 62.42 61.25 62.12 5,142,157 +0.97(+1.59%)
Sep 06, 2016 60.17 61.43 60.11 61.15 3,502,403 +1.57(+2.63%)
Sep 02, 2016 59.85 59.58 59.58 59.58 3,569,685 -0.19(-0.31%)
Sep 01, 2016 59.55 60.02 58.99 59.77 3,750,734 +0.25(+0.42%)
Aug 31, 2016 60.16 60.36 59.23 59.52 5,703,750 -0.76(-1.27%)
Aug 30, 2016 60.43 61.14 59.95 60.29 4,436,815 -0.18(-0.29%)
Aug 29, 2016 60.87 60.95 59.86 60.46 5,141,347 -0.06(-0.10%)
Aug 26, 2016 59.96 61.18 59.60 60.52 10,194,490 +0.70(+1.18%)
Aug 25, 2016 60.63 61.39 58.57 59.82 12,797,815 -0.64(-1.06%)
Aug 24, 2016 63.10 64.28 60.16 60.46 14,855,429 -2.71(-4.30%)
Aug 23, 2016 63.43 63.56 62.83 63.18 4,487,994 +0.28(+0.44%)
Aug 22, 2016 61.80 62.97 61.44 62.90 6,711,016 +1.63(+2.67%)
Aug 19, 2016 61.27 61.60 60.86 61.27 4,555,104 -0.36(-0.58%)
Aug 18, 2016 61.28 61.93 60.86 61.62 3,502,321 +0.25(+0.40%)
Aug 17, 2016 61.53 61.81 60.90 61.38 6,056,366 -0.33(-0.53%)
Aug 16, 2016 62.56 62.63 61.62 61.70 5,043,629 -1.05(-1.67%)
Aug 15, 2016 62.26 63.16 62.13 62.75 5,261,072 +0.82(+1.33%)
Aug 12, 2016 61.09 62.06 60.91 61.93 5,099,109 +0.55(+0.90%)
Aug 11, 2016 60.70 61.59 60.06 61.38 4,938,042 +0.99(+1.64%)
Aug 10, 2016 62.13 62.18 60.28 60.38 7,025,161 -1.94(-3.12%)
Aug 09, 2016 62.62 62.62 61.80 62.33 5,517,212 -0.06(-0.10%)
Aug 08, 2016 63.72 63.87 62.06 62.39 6,593,248 -1.20(-1.89%)
Aug 05, 2016 62.92 63.79 62.73 63.58 5,948,672 +0.68(+1.09%)
Aug 04, 2016 63.98 64.34 62.79 62.90 6,477,539 -0.87(-1.37%)
Aug 03, 2016 62.12 63.78 62.03 63.77 7,876,300 +1.37(+2.19%)
Aug 02, 2016 62.98 63.43 61.10 62.41 13,148,274 -0.56(-0.90%)
Aug 01, 2016 62.00 63.82 61.89 62.97 10,400,734 +1.49(+2.42%)
Jul 29, 2016 60.35 61.55 60.15 61.48 7,615,533 +0.74(+1.22%)
Jul 28, 2016 61.07 61.46 60.03 60.74 9,067,865 -0.30(-0.49%)
Jul 27, 2016 59.55 61.22 59.49 61.04 9,027,074 +1.72(+2.91%)
Jul 26, 2016 58.68 59.50 58.41 59.31 8,104,788 +0.38(+0.64%)
Jul 25, 2016 58.98 59.10 58.10 58.94 5,019,160 +0.20(+0.34%)
Jul 22, 2016 58.57 59.12 58.05 58.74 4,302,967 +0.40(+0.68%)
Jul 21, 2016 58.48 59.12 57.69 58.34 9,040,287 +0.56(+0.98%)
Jul 20, 2016 56.05 57.85 56.05 57.78 8,455,789 +1.88(+3.37%)
Jul 19, 2016 56.86 57.24 55.68 55.90 3,285,787 -1.07(-1.88%)
Jul 18, 2016 56.68 57.13 56.28 56.97 3,640,024 +0.38(+0.67%)
Jul 15, 2016 55.69 56.72 55.37 56.59 4,963,053 +0.95(+1.71%)
Jul 14, 2016 56.18 56.24 55.34 55.64 4,922,907 -0.06(-0.11%)
Jul 13, 2016 57.85 57.96 55.60 55.70 7,721,838 -1.68(-2.93%)
Jul 12, 2016 57.60 57.93 57.21 57.38 6,667,993 +0.55(+0.98%)
Jul 11, 2016 57.48 57.68 56.81 56.83 5,736,326 -0.22(-0.38%)
Jul 08, 2016 56.52 57.42 56.53 57.05 6,113,988 +0.52(+0.91%)
Jul 07, 2016 56.46 56.86 55.73 56.53 6,274,634 +0.49(+0.87%)
Jul 06, 2016 54.23 56.11 54.01 56.05 8,513,017 +1.46(+2.67%)
Jul 05, 2016 54.75 55.07 54.16 54.59 6,176,909 -0.69(-1.25%)
Jul 01, 2016 53.32 55.28 55.28 55.28 9,434,933 +1.71(+3.20%)
Jun 30, 2016 53.38 53.97 52.52 53.57 7,593,047 +0.02(+0.04%)
Jun 29, 2016 52.73 53.75 52.33 53.55 7,967,349 +2.04(+3.96%)
Jun 28, 2016 50.31 51.65 50.12 51.51 6,942,137 +2.30(+4.67%)
Jun 27, 2016 50.84 51.55 49.04 49.21 14,310,638 -2.15(-4.19%)
Jun 24, 2016 51.89 52.89 51.36 51.36 11,784,839 -2.64(-4.90%)
Jun 23, 2016 53.38 54.12 52.81 54.01 5,532,369 +1.21(+2.29%)
Jun 22, 2016 52.69 54.07 52.05 52.80 10,992,870 +0.11(+0.21%)
Jun 21, 2016 53.87 53.87 52.10 52.69 10,089,512 -0.96(-1.79%)
Jun 20, 2016 53.76 54.25 53.16 53.65 8,402,271 +0.78(+1.48%)
Jun 17, 2016 54.55 54.55 52.71 52.87 8,523,984 -1.43(-2.63%)
Jun 16, 2016 53.74 54.31 53.20 54.30 8,135,328 +0.12(+0.22%)
Jun 15, 2016 54.41 54.87 54.03 54.18 7,035,986 +0.24(+0.44%)
Jun 14, 2016 54.08 54.75 53.06 53.94 8,302,993 -0.24(-0.44%)
Jun 13, 2016 54.55 55.60 54.03 54.18 7,427,037 -0.92(-1.67%)
Jun 10, 2016 55.38 55.76 54.69 55.10 8,154,686 -1.29(-2.28%)
Jun 09, 2016 57.52 58.28 56.34 56.39 7,449,446 -1.70(-2.93%)
Jun 08, 2016 58.18 58.33 57.41 58.09 5,737,820 +0.07(+0.12%)
Jun 07, 2016 58.30 58.68 57.64 58.02 7,679,560 -1.04(-1.76%)
Jun 06, 2016 57.67 59.14 56.39 59.06 9,043,165 +1.55(+2.70%)
Jun 03, 2016 59.03 59.19 56.90 57.50 9,817,908 -1.72(-2.91%)
Jun 02, 2016 57.51 59.26 57.51 59.23 10,486,359 +1.65(+2.87%)
Jun 01, 2016 57.25 57.99 56.90 57.57 8,416,512 +0.12(+0.21%)
May 31, 2016 56.78 57.89 56.72 57.45 6,987,342 +1.20(+2.13%)
May 27, 2016 55.68 56.26 56.26 56.26 4,282,165 +0.61(+1.10%)
May 26, 2016 56.21 56.27 55.38 55.64 4,826,593 -0.56(-1.00%)
May 25, 2016 55.91 56.50 55.58 56.21 7,651,855 +0.90(+1.63%)
May 24, 2016 54.89 55.46 54.55 55.31 7,365,541 +1.06(+1.95%)
May 23, 2016 53.56 54.86 53.52 54.25 7,129,934 +0.72(+1.35%)
May 20, 2016 52.51 53.56 52.29 53.52 6,095,748 +1.39(+2.66%)
May 19, 2016 52.62 53.45 51.56 52.14 6,850,048 -0.55(-1.05%)
May 18, 2016 51.40 53.09 51.37 52.69 6,308,794 +0.93(+1.80%)
May 17, 2016 51.79 52.70 51.41 51.76 5,229,863 -0.41(-0.78%)
May 16, 2016 50.55 52.19 50.46 52.17 7,393,665 +2.25(+4.50%)
May 13, 2016 48.83 50.46 48.83 49.92 5,068,103 +0.88(+1.80%)
May 12, 2016 50.53 50.64 48.48 49.04 6,379,059 -1.05(-2.09%)
May 11, 2016 51.68 52.04 50.00 50.09 4,457,414 -1.79(-3.45%)
May 10, 2016 52.11 52.16 50.73 51.88 4,820,111 +0.20(+0.38%)
May 09, 2016 49.89 52.22 49.89 51.68 5,512,980 +1.84(+3.69%)
May 06, 2016 49.46 50.51 48.92 49.84 6,259,428 -0.10(-0.20%)
May 05, 2016 50.53 50.71 49.35 49.94 6,828,720 -0.28(-0.55%)
May 04, 2016 51.95 52.13 50.14 50.22 9,329,104 -2.18(-4.16%)
May 03, 2016 53.93 54.03 52.33 52.40 8,158,881 -2.04(-3.74%)
May 02, 2016 53.52 54.48 52.64 54.44 4,730,637 +1.06(+1.98%)
Apr 29, 2016 54.43 54.78 53.04 53.38 9,711,856 -1.22(-2.23%)
Apr 28, 2016 54.65 56.20 54.08 54.59 8,310,775 -0.28(-0.51%)
Apr 27, 2016 55.11 55.42 54.20 54.87 3,898,012 -0.60(-1.09%)
Apr 26, 2016 56.64 56.77 54.63 55.47 6,569,773 -1.53(-2.69%)
Apr 25, 2016 57.13 57.71 56.75 57.01 5,952,380 -0.26(-0.45%)
Apr 22, 2016 56.81 57.29 55.70 57.27 7,039,944 +0.46(+0.80%)
Apr 21, 2016 55.45 56.94 55.23 56.81 8,204,429 +1.07(+1.92%)
Apr 20, 2016 56.07 56.41 55.17 55.74 6,812,353 +0.05(+0.09%)
Apr 19, 2016 56.91 57.02 55.28 55.69 8,028,809 -1.09(-1.92%)
Apr 18, 2016 55.70 57.18 55.45 56.78 6,751,451 +0.78(+1.40%)
Apr 15, 2016 55.95 56.22 55.20 56.00 5,138,963 -0.08(-0.14%)
Apr 14, 2016 56.02 56.45 55.26 56.08 6,658,878 +0.34(+0.60%)
Apr 13, 2016 55.00 55.88 54.33 55.74 8,003,611 +1.32(+2.42%)
Apr 12, 2016 53.89 54.68 52.87 54.43 8,934,217 +0.52(+0.97%)
Apr 11, 2016 55.63 55.76 53.65 53.90 6,746,502 -1.37(-2.47%)
Apr 08, 2016 57.07 57.16 54.53 55.27 7,680,592 -0.96(-1.71%)
Apr 07, 2016 56.53 57.78 55.43 56.23 14,191,334 -0.77(-1.35%)
Apr 06, 2016 53.61 57.07 53.56 57.00 14,218,204 +3.74(+7.02%)
Apr 05, 2016 52.79 54.28 52.46 53.26 9,241,938 -0.06(-0.11%)
Apr 04, 2016 53.00 54.52 52.74 53.32 9,335,007 +0.70(+1.34%)
Apr 01, 2016 50.84 52.80 50.29 52.61 9,971,001 +1.48(+2.90%)
Mar 31, 2016 49.84 51.96 49.72 51.13 9,636,722 +1.47(+2.97%)
Mar 30, 2016 50.72 51.70 49.28 49.65 7,466,826 -0.41(-0.81%)
Mar 29, 2016 48.59 50.14 47.39 50.06 8,381,897 +1.17(+2.39%)
Mar 28, 2016 49.96 50.18 48.64 48.89 4,392,969 -0.64(-1.30%)
Mar 24, 2016 48.50 49.54 49.54 49.54 6,483,163 +0.18(+0.36%)
Mar 23, 2016 51.96 52.53 49.23 49.36 6,065,236 -2.60(-5.01%)
Mar 22, 2016 49.94 52.37 49.94 51.96 7,592,363 +1.65(+3.29%)
Mar 21, 2016 49.03 50.92 48.88 50.31 5,963,555 +1.17(+2.38%)
Mar 18, 2016 48.14 49.72 47.22 49.14 9,327,848 +1.24(+2.58%)
Mar 17, 2016 47.65 48.56 46.13 47.91 9,164,514 +0.15(+0.31%)
Mar 16, 2016 48.24 49.05 46.73 47.76 7,914,720 -0.58(-1.21%)
Mar 15, 2016 50.42 50.63 48.14 48.34 7,308,390 -2.97(-5.78%)
Mar 14, 2016 50.77 51.82 50.54 51.31 5,557,416 +0.58(+1.15%)
Mar 11, 2016 49.73 50.79 49.19 50.72 4,123,425 +1.64(+3.34%)
Mar 10, 2016 50.33 51.20 48.30 49.08 7,992,742 -0.86(-1.72%)
Mar 09, 2016 50.86 51.15 48.86 49.94 7,449,145 -0.46(-0.92%)
Mar 08, 2016 53.31 53.31 50.17 50.41 6,664,965 -2.78(-5.22%)
Mar 07, 2016 51.01 54.08 50.59 53.18 10,739,394 +1.84(+3.58%)
Mar 04, 2016 51.25 52.79 50.62 51.35 8,694,903 +0.22(+0.43%)
Mar 03, 2016 51.77 52.05 50.70 51.13 5,227,545 -0.57(-1.11%)
Mar 02, 2016 49.67 51.81 49.43 51.70 8,442,395 +2.07(+4.16%)
Mar 01, 2016 48.06 49.76 47.23 49.63 4,883,505 +2.28(+4.82%)
Feb 29, 2016 48.86 49.22 47.35 47.35 4,308,677 -1.48(-3.04%)
Feb 26, 2016 48.39 49.25 47.83 48.83 3,990,017 +0.84(+1.75%)
Feb 25, 2016 48.40 49.16 47.40 47.99 6,980,682 -0.21(-0.43%)
Feb 24, 2016 47.20 48.42 46.00 48.20 6,899,506 +0.51(+1.08%)
Feb 23, 2016 49.45 49.78 47.69 47.69 4,829,711 -2.39(-4.78%)
Feb 22, 2016 50.32 50.89 49.69 50.08 4,519,600 +0.53(+1.08%)
Feb 19, 2016 48.30 49.57 47.66 49.55 5,514,569 +0.94(+1.93%)
Feb 18, 2016 50.87 50.91 48.50 48.61 6,971,342 -1.76(-3.49%)
Feb 17, 2016 49.23 50.57 48.56 50.37 7,824,949 +1.96(+4.04%)
Feb 16, 2016 47.54 48.49 47.48 48.41 5,912,407 +1.90(+4.08%)
Feb 12, 2016 45.83 46.51 46.51 46.51 6,282,646 +1.30(+2.89%)
Feb 11, 2016 44.62 45.65 43.86 45.21 7,275,282 -0.32(-0.70%)
Feb 10, 2016 46.01 47.59 45.35 45.52 7,729,354 +0.17(+0.37%)
Feb 09, 2016 43.88 46.66 43.65 45.35 7,946,162 +0.07(+0.15%)
Feb 08, 2016 46.64 46.80 44.56 45.29 8,386,644 -2.65(-5.53%)
Feb 05, 2016 49.62 49.98 47.28 47.93 8,779,129 -1.87(-3.75%)
Feb 04, 2016 48.38 51.39 48.15 49.80 10,197,943 +1.00(+2.05%)
Feb 03, 2016 48.74 49.36 46.32 48.80 12,038,494 +0.23(+0.48%)
Feb 02, 2016 49.53 49.83 48.09 48.57 8,867,368 -1.80(-3.58%)
Feb 01, 2016 49.48 50.87 48.54 50.38 11,129,179 +0.41(+0.81%)
Jan 29, 2016 49.07 50.54 48.22 49.97 10,962,956 +0.83(+1.69%)
Jan 28, 2016 51.53 51.74 48.34 49.14 12,674,608 -1.92(-3.76%)
Jan 27, 2016 53.88 54.06 50.64 51.06 9,142,328 -2.43(-4.55%)
Jan 26, 2016 54.20 54.38 51.83 53.49 9,031,303 -0.38(-0.70%)
Jan 25, 2016 54.06 56.00 53.82 53.87 4,900,719 -0.81(-1.48%)
Jan 22, 2016 54.72 55.28 53.52 54.68 4,874,196 +1.56(+2.94%)
Jan 21, 2016 54.67 55.92 53.06 53.11 10,818,480 -1.39(-2.56%)
Jan 20, 2016 50.69 55.42 49.82 54.51 12,842,240 +2.25(+4.31%)
Jan 19, 2016 55.31 55.68 51.23 52.25 8,363,670 -2.21(-4.07%)
Jan 15, 2016 53.25 54.47 54.47 54.47 10,625,075 -1.74(-3.10%)
Jan 14, 2016 54.49 56.96 51.63 56.21 11,058,914 +2.10(+3.87%)
Jan 13, 2016 58.86 58.92 53.94 54.11 10,482,742 -4.03(-6.94%)
Jan 12, 2016 57.39 59.58 55.48 58.15 9,680,012 +1.66(+2.94%)
Jan 11, 2016 60.13 60.44 54.87 56.49 14,785,249 -3.33(-5.57%)
Jan 08, 2016 62.24 62.66 59.64 59.82 9,032,646 -1.29(-2.12%)
Jan 07, 2016 61.81 62.62 60.63 61.11 11,776,292 -2.50(-3.93%)
Jan 06, 2016 65.09 65.35 62.81 63.61 9,265,478 -2.84(-4.27%)
Jan 05, 2016 67.09 67.72 66.00 66.45 4,688,506 -0.60(-0.90%)
Jan 04, 2016 67.76 68.32 66.45 67.05 6,100,748 -2.34(-3.38%)
Dec 31, 2015 69.65 69.40 69.40 69.40 1,317,386 -0.65(-0.93%)
Dec 30, 2015 70.36 71.05 69.82 70.05 1,486,657 -0.67(-0.95%)
Dec 29, 2015 69.57 70.74 69.47 70.72 2,136,698 +1.80(+2.61%)
Dec 28, 2015 69.06 69.57 68.43 68.92 2,566,819 -1.15(-1.64%)
Dec 24, 2015 69.95 70.07 70.07 70.07 757,069 +0.15(+0.21%)
Dec 23, 2015 69.24 70.05 69.04 69.92 2,379,483 +1.12(+1.62%)
Dec 22, 2015 69.49 69.69 68.01 68.80 2,603,375 -0.40(-0.57%)
Dec 21, 2015 68.86 69.20 67.74 69.20 1,765,260 +0.79(+1.16%)
Dec 18, 2015 67.73 69.39 67.50 68.41 4,249,753 +0.37(+0.55%)
Dec 17, 2015 69.27 69.44 67.28 68.03 2,801,904 -0.76(-1.10%)
Dec 16, 2015 66.71 68.86 66.41 68.79 5,373,270 +2.89(+4.39%)
Dec 15, 2015 64.81 66.34 64.75 65.90 2,637,183 +1.83(+2.86%)
Dec 14, 2015 64.63 65.67 63.08 64.07 4,737,255 -0.77(-1.19%)
Dec 11, 2015 66.45 66.94 64.63 64.84 3,877,050 -2.39(-3.55%)
Dec 10, 2015 66.47 67.57 66.13 67.22 2,301,538 +0.71(+1.07%)
Dec 09, 2015 67.57 67.88 65.85 66.51 4,680,745 -1.61(-2.36%)
Dec 08, 2015 65.90 68.31 65.65 68.12 3,991,018 +1.43(+2.14%)
Dec 07, 2015 68.98 69.03 66.51 66.69 4,163,067 -2.64(-3.81%)
Dec 04, 2015 68.24 69.35 67.22 69.33 3,067,472 +1.36(+2.00%)
Dec 03, 2015 71.22 71.25 67.46 67.97 5,525,633 -2.75(-3.89%)
Dec 02, 2015 71.02 72.39 70.59 70.73 2,813,617 -0.40(-0.57%)
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.