Skip to main content

S&P Biotech SPDR (NY: XBI )

93.78 +3.00 (+3.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 147.69 150.44 143.51 148.00 6,634,900 +1.12(+0.76%)
Feb 25, 2021 152.99 154.80 146.18 146.88 7,827,038 -6.22(-4.06%)
Feb 24, 2021 150.75 154.76 149.83 153.10 6,811,384 +2.27(+1.51%)
Feb 23, 2021 151.55 152.97 144.59 150.83 12,531,476 -3.46(-2.24%)
Feb 22, 2021 158.87 159.35 153.98 154.29 5,989,183 -4.78(-3.00%)
Feb 19, 2021 157.75 161.50 157.42 159.07 5,576,900 +2.53(+1.62%)
Feb 18, 2021 158.80 159.15 155.31 156.54 6,693,004 -4.18(-2.60%)
Feb 17, 2021 159.40 161.03 156.50 160.72 6,923,874 +0.56(+0.35%)
Feb 16, 2021 165.43 165.49 159.41 160.16 6,545,064 -4.16(-2.53%)
Feb 12, 2021 165.30 166.38 163.19 164.32 4,419,100 -1.51(-0.91%)
Feb 11, 2021 169.61 169.61 164.04 165.83 4,500,873 -2.18(-1.30%)
Feb 10, 2021 173.15 174.49 165.52 168.01 4,934,376 -3.85(-2.24%)
Feb 09, 2021 174.20 174.79 171.33 171.86 3,631,885 -2.13(-1.22%)
Feb 08, 2021 168.60 174.06 167.31 173.99 5,058,420 +7.21(+4.32%)
Feb 05, 2021 163.96 167.51 162.77 166.78 4,879,500 +4.01(+2.46%)
Feb 04, 2021 161.99 163.88 160.59 162.77 2,490,067 +1.70(+1.06%)
Feb 03, 2021 162.67 164.51 160.56 161.07 5,310,941 -2.17(-1.33%)
Feb 02, 2021 161.73 163.50 158.15 163.24 8,508,363 +3.62(+2.27%)
Feb 01, 2021 156.32 160.07 154.77 159.62 7,299,417 +6.74(+4.41%)
Jan 29, 2021 153.62 157.04 150.27 152.88 5,690,700 +1.24(+0.82%)
Jan 28, 2021 153.39 155.70 150.60 151.64 5,288,399 -0.66(-0.43%)
Jan 27, 2021 152.31 159.03 148.88 152.30 8,654,862 -2.08(-1.35%)
Jan 26, 2021 158.20 158.85 153.71 154.38 5,525,396 -2.76(-1.76%)
Jan 25, 2021 153.38 157.16 151.39 157.14 5,189,842 +4.58(+3.00%)
Jan 22, 2021 149.96 153.30 148.81 152.56 5,285,900 +1.78(+1.18%)
Jan 21, 2021 154.77 155.23 150.03 150.78 3,793,061 -3.35(-2.17%)
Jan 20, 2021 155.10 156.67 153.72 154.13 4,200,253 -0.09(-0.06%)
Jan 19, 2021 153.55 155.06 153.14 154.22 7,028,558 +2.49(+1.64%)
Jan 15, 2021 153.03 155.83 150.62 151.73 4,133,600 -1.70(-1.11%)
Jan 14, 2021 149.24 153.59 149.19 153.43 6,154,978 +4.86(+3.27%)
Jan 13, 2021 149.55 150.84 148.30 148.57 2,705,787 -0.78(-0.52%)
Jan 12, 2021 148.69 150.28 147.66 149.35 3,797,024 +1.29(+0.87%)
Jan 11, 2021 148.57 149.50 145.75 148.06 3,263,639 -1.48(-0.99%)
Jan 08, 2021 149.15 152.12 146.51 149.54 4,230,700 +0.33(+0.22%)
Jan 07, 2021 144.92 149.37 144.22 149.21 4,305,960 +5.89(+4.11%)
Jan 06, 2021 139.84 145.25 139.45 143.32 6,556,312 +2.87(+2.04%)
Jan 05, 2021 140.20 141.23 139.44 140.45 4,499,195 -0.50(-0.35%)
Jan 04, 2021 141.64 142.52 138.91 140.95 7,147,249 +0.17(+0.12%)
Dec 31, 2020 140.78 140.78 140.78 5,547,384 -3.30(-2.29%)
Dec 30, 2020 142.71 145.64 142.71 144.08 5,547,384 +1.91(+1.34%)
Dec 29, 2020 147.00 147.09 140.82 142.17 12,805,426 -4.29(-2.93%)
Dec 28, 2020 151.10 151.56 146.37 146.46 4,284,557 -3.55(-2.37%)
Dec 24, 2020 151.64 152.64 149.54 150.01 1,881,100 -1.13(-0.75%)
Dec 23, 2020 152.09 152.09 148.26 151.14 4,707,030 +0.01(+0.01%)
Dec 22, 2020 151.16 152.70 149.65 151.13 6,020,391 +1.28(+0.85%)
Dec 21, 2020 145.58 150.28 145.20 149.85 6,076,130 +2.30(+1.56%)
Dec 18, 2020 147.53 148.45 145.97 147.55 5,224,800 +0.90(+0.61%)
Dec 17, 2020 145.01 146.80 144.20 146.65 2,819,239 +2.13(+1.47%)
Dec 16, 2020 146.40 146.48 143.31 144.52 3,569,437 -1.80(-1.23%)
Dec 15, 2020 148.10 148.22 143.52 146.32 3,336,376 +0.27(+0.18%)
Dec 14, 2020 144.93 149.92 144.73 146.05 6,207,738 +3.78(+2.66%)
Dec 11, 2020 141.87 143.99 140.53 142.27 2,842,200 -0.08(-0.06%)
Dec 10, 2020 136.89 142.61 136.86 142.35 5,251,516 +5.07(+3.69%)
Dec 09, 2020 141.02 142.00 135.28 137.28 5,352,391 -2.84(-2.03%)
Dec 08, 2020 137.24 140.34 136.86 140.12 2,083,574 +2.65(+1.93%)
Dec 07, 2020 137.59 139.76 136.71 137.47 4,159,457 +1.27(+0.93%)
Dec 04, 2020 134.51 136.53 133.89 136.20 3,602,100 +2.48(+1.85%)
Dec 03, 2020 133.13 134.43 132.50 133.72 5,052,193 +0.90(+0.68%)
Dec 02, 2020 132.28 133.20 130.84 132.82 3,761,291 -0.12(-0.09%)
Dec 01, 2020 134.88 136.04 132.74 132.94 6,195,713 -0.26(-0.20%)
Nov 30, 2020 132.54 133.63 129.76 133.20 4,531,685 +1.74(+1.32%)
Nov 27, 2020 127.73 131.54 127.48 131.46 2,367,300 +4.64(+3.66%)
Nov 25, 2020 126.06 127.44 126.01 126.82 1,934,400 +0.76(+0.60%)
Nov 24, 2020 126.95 127.68 125.64 126.06 2,166,560 -0.43(-0.34%)
Nov 23, 2020 127.34 127.40 125.26 126.49 3,767,070 +0.45(+0.36%)
Nov 20, 2020 124.62 126.59 123.66 126.04 6,206,300 +0.97(+0.78%)
Nov 19, 2020 124.83 125.88 124.25 125.07 3,159,179 +0.73(+0.59%)
Nov 18, 2020 126.92 127.81 124.07 124.34 7,318,103 -2.40(-1.89%)
Nov 17, 2020 125.38 126.74 123.48 126.74 3,989,759 +1.10(+0.88%)
Nov 16, 2020 126.52 126.75 124.43 125.64 6,735,360 +0.60(+0.48%)
Nov 13, 2020 124.42 125.67 124.03 125.04 3,755,900 +1.31(+1.06%)
Nov 12, 2020 123.71 125.52 122.60 123.73 4,938,317 +0.07(+0.06%)
Nov 11, 2020 122.92 123.66 121.56 123.66 3,050,034 +1.70(+1.39%)
Nov 10, 2020 120.37 122.42 118.86 121.96 7,953,986 +1.59(+1.32%)
Nov 09, 2020 124.07 124.48 119.99 120.37 5,644,796 +0.50(+0.42%)
Nov 06, 2020 121.95 121.95 119.09 119.87 5,012,900 -2.97(-2.42%)
Nov 05, 2020 123.97 126.00 121.04 122.84 6,461,820 -0.11(-0.09%)
Nov 04, 2020 118.67 124.22 117.64 122.95 12,295,909 +7.13(+6.16%)
Nov 03, 2020 113.46 116.80 112.92 115.82 7,871,814 +3.06(+2.71%)
Nov 02, 2020 113.52 113.75 110.07 112.76 4,523,105 -0.01(-0.01%)
Oct 30, 2020 114.29 115.22 111.54 112.77 5,482,500 -2.44(-2.12%)
Oct 29, 2020 114.07 116.03 112.70 115.21 4,365,341 +1.01(+0.88%)
Oct 28, 2020 115.43 115.59 113.45 114.20 4,112,778 -3.23(-2.75%)
Oct 27, 2020 116.24 117.98 115.36 117.43 3,019,926 +1.38(+1.19%)
Oct 26, 2020 116.34 117.86 114.22 116.05 3,460,050 -1.58(-1.34%)
Oct 23, 2020 117.55 117.83 116.10 117.63 2,831,600 +0.59(+0.50%)
Oct 22, 2020 114.30 117.32 114.30 117.04 4,512,409 +3.09(+2.71%)
Oct 21, 2020 116.55 117.25 113.84 113.95 4,272,063 -2.77(-2.37%)
Oct 20, 2020 119.06 119.21 116.22 116.72 4,163,879 -1.57(-1.33%)
Oct 19, 2020 121.44 121.68 117.87 118.29 3,700,045 -2.33(-1.93%)
Oct 16, 2020 120.73 122.32 120.16 120.62 5,106,900 +0.45(+0.37%)
Oct 15, 2020 118.52 120.49 117.59 120.17 3,477,395 +0.23(+0.19%)
Oct 14, 2020 122.45 122.78 119.75 119.94 2,947,447 -2.26(-1.85%)
Oct 13, 2020 119.79 122.82 119.79 122.20 2,131,874 +1.65(+1.37%)
Oct 12, 2020 121.31 121.41 119.80 120.55 1,997,230 +0.30(+0.25%)
Oct 09, 2020 119.60 120.51 118.87 120.25 2,551,500 +1.10(+0.92%)
Oct 08, 2020 119.95 119.95 118.17 119.15 2,733,737 +0.58(+0.49%)
Oct 07, 2020 116.05 119.11 115.77 118.57 3,757,479 +3.68(+3.20%)
Oct 06, 2020 116.02 117.32 114.44 114.89 3,270,178 -0.92(-0.79%)
Oct 05, 2020 111.91 116.02 111.91 115.81 4,432,160 +5.45(+4.94%)
Oct 02, 2020 111.08 113.06 109.82 110.36 3,799,000 -2.47(-2.19%)
Oct 01, 2020 111.96 112.94 111.10 112.83 3,821,797 +1.40(+1.26%)
Sep 30, 2020 111.72 113.23 110.46 111.43 3,151,224 -0.26(-0.23%)
Sep 29, 2020 110.77 112.34 110.10 111.69 2,619,933 +0.75(+0.68%)
Sep 28, 2020 111.75 111.85 109.87 110.94 3,085,542 +0.13(+0.12%)
Sep 25, 2020 108.04 111.02 107.72 110.81 4,578,800 +2.74(+2.54%)
Sep 24, 2020 108.07 109.46 105.89 108.07 6,436,717 -1.08(-0.99%)
Sep 23, 2020 112.72 113.05 108.97 109.15 6,110,158 -3.57(-3.17%)
Sep 22, 2020 112.21 112.84 109.40 112.72 4,779,545 +0.69(+0.62%)
Sep 21, 2020 114.56 114.57 110.94 112.03 7,174,934 -4.21(-3.62%)
Sep 18, 2020 115.60 116.33 113.16 116.24 5,984,100 +1.26(+1.10%)
Sep 17, 2020 113.69 115.81 113.29 114.98 3,656,692 -0.18(-0.16%)
Sep 16, 2020 113.39 116.64 113.11 115.16 6,758,591 +2.47(+2.19%)
Sep 15, 2020 112.75 113.76 112.15 112.69 6,257,775 +1.05(+0.94%)
Sep 14, 2020 108.25 111.83 108.01 111.64 9,276,342 +7.20(+6.89%)
Sep 11, 2020 105.01 106.44 103.20 104.44 5,115,800 -0.07(-0.07%)
Sep 10, 2020 106.19 108.04 104.37 104.51 5,425,803 -1.66(-1.56%)
Sep 09, 2020 104.57 106.73 104.56 106.17 3,952,772 +2.30(+2.21%)
Sep 08, 2020 102.92 106.29 102.16 103.87 4,916,617 -1.42(-1.35%)
Sep 04, 2020 106.18 106.85 100.64 105.29 8,924,300 -1.21(-1.14%)
Sep 03, 2020 110.32 110.46 106.04 106.50 6,602,353 -4.13(-3.73%)
Sep 02, 2020 109.79 110.78 108.05 110.63 3,312,828 +1.07(+0.98%)
Sep 01, 2020 111.31 111.95 109.27 109.56 4,828,377 -2.25(-2.01%)
Aug 31, 2020 110.12 112.35 109.65 111.81 5,550,995 +3.02(+2.78%)
Aug 28, 2020 108.12 109.41 107.34 108.79 4,078,400 +0.92(+0.85%)
Aug 27, 2020 108.89 109.15 106.77 107.87 4,445,831 -0.88(-0.81%)
Aug 26, 2020 110.00 110.49 108.53 108.75 2,920,191 -1.36(-1.24%)
Aug 25, 2020 108.56 110.58 107.03 110.11 4,599,396 +1.31(+1.20%)
Aug 24, 2020 112.05 112.06 108.19 108.80 6,700,934 -2.66(-2.39%)
Aug 21, 2020 112.31 112.87 110.50 111.46 3,613,600 -1.39(-1.23%)
Aug 20, 2020 112.19 113.06 111.80 112.85 4,427,302 -0.02(-0.02%)
Aug 19, 2020 113.30 114.19 112.38 112.87 3,664,417 -0.19(-0.17%)
Aug 18, 2020 114.38 114.59 111.71 113.06 3,481,225 -1.00(-0.88%)
Aug 17, 2020 110.42 114.29 110.04 114.06 5,187,867 +3.86(+3.50%)
Aug 14, 2020 111.42 111.62 109.60 110.20 2,390,600 -1.04(-0.93%)
Aug 13, 2020 109.81 111.86 109.80 111.24 3,046,862 +1.51(+1.38%)
Aug 12, 2020 109.71 110.22 108.19 109.73 5,262,092 +0.43(+0.39%)
Aug 11, 2020 113.76 113.87 109.05 109.30 6,018,548 -4.61(-4.05%)
Aug 10, 2020 114.65 114.65 112.94 113.91 2,948,300 -0.01(-0.01%)
Aug 07, 2020 113.54 115.54 113.09 113.92 3,643,800 +0.11(+0.10%)
Aug 06, 2020 114.69 115.48 112.93 113.81 2,930,737 -0.58(-0.51%)
Aug 05, 2020 114.96 115.51 113.27 114.39 3,761,039 +0.82(+0.72%)
Aug 04, 2020 113.60 114.06 111.91 113.57 3,307,522 -0.35(-0.31%)
Aug 03, 2020 110.00 114.09 109.84 113.92 5,694,704 +4.59(+4.20%)
Jul 31, 2020 112.35 112.40 107.69 109.33 5,883,400 -2.63(-2.35%)
Jul 30, 2020 109.42 112.74 109.28 111.96 3,748,957 +1.58(+1.43%)
Jul 29, 2020 112.75 113.26 110.07 110.38 6,358,925 -1.82(-1.62%)
Jul 28, 2020 115.05 115.46 112.08 112.20 3,046,854 -2.94(-2.55%)
Jul 27, 2020 112.93 115.42 112.44 115.14 4,354,819 +2.91(+2.59%)
Jul 24, 2020 113.75 114.00 110.99 112.23 6,956,900 -2.69(-2.34%)
Jul 23, 2020 117.15 118.46 113.80 114.92 5,052,756 -2.37(-2.02%)
Jul 22, 2020 117.69 118.03 116.28 117.29 4,936,857 -0.57(-0.48%)
Jul 21, 2020 121.00 121.06 117.45 117.86 4,847,415 -2.50(-2.08%)
Jul 20, 2020 119.96 120.97 118.26 120.36 5,399,645 +1.62(+1.36%)
Jul 17, 2020 116.35 119.59 116.18 118.74 9,420,900 +2.44(+2.10%)
Jul 16, 2020 116.53 116.76 114.56 116.30 5,013,386 -0.94(-0.80%)
Jul 15, 2020 116.79 117.97 115.22 117.24 8,254,762 +2.44(+2.13%)
Jul 14, 2020 112.16 114.83 109.79 114.80 6,685,820 +2.85(+2.55%)
Jul 13, 2020 115.60 118.36 111.70 111.95 7,350,415 -2.97(-2.58%)
Jul 10, 2020 116.00 116.93 114.40 114.92 3,113,100 -1.18(-1.02%)
Jul 09, 2020 117.18 117.86 114.26 116.10 3,506,483 -1.18(-1.01%)
Jul 08, 2020 115.85 117.28 114.62 117.28 4,587,863 +2.24(+1.95%)
Jul 07, 2020 113.06 116.94 112.88 115.04 5,238,596 +2.12(+1.88%)
Jul 06, 2020 114.53 114.53 112.78 112.92 3,689,299 +0.03(+0.03%)
Jul 02, 2020 113.82 114.28 111.95 112.89 5,050,100 +0.42(+0.37%)
Jul 01, 2020 112.32 113.36 111.12 112.47 6,695,892 +0.52(+0.46%)
Jun 30, 2020 110.03 112.21 109.32 111.95 7,648,878 +1.55(+1.40%)
Jun 29, 2020 110.93 111.98 108.43 110.40 4,976,426 -0.02(-0.02%)
Jun 26, 2020 113.75 114.15 109.91 110.42 8,764,200 -3.75(-3.28%)
Jun 25, 2020 111.09 114.59 110.72 114.17 10,176,539 +2.75(+2.47%)
Jun 24, 2020 113.07 115.27 109.85 111.42 7,459,305 -2.33(-2.05%)
Jun 23, 2020 113.15 115.77 113.09 113.75 8,873,917 +1.72(+1.54%)
Jun 22, 2020 109.34 112.18 107.70 112.03 12,751,805 +3.18(+2.92%)
Jun 19, 2020 106.65 108.88 105.87 108.85 6,571,700 +3.00(+2.83%)
Jun 18, 2020 104.16 106.54 104.07 105.85 3,280,699 +1.12(+1.07%)
Jun 17, 2020 105.16 105.98 104.39 104.73 8,145,605 +0.08(+0.08%)
Jun 16, 2020 105.27 105.45 102.00 104.65 9,476,540 +1.59(+1.54%)
Jun 15, 2020 99.05 103.39 98.47 103.06 7,257,633 +2.83(+2.82%)
Jun 12, 2020 101.15 101.99 97.15 100.23 9,701,000 +1.26(+1.27%)
Jun 11, 2020 102.88 103.28 98.87 98.97 13,417,585 -5.79(-5.53%)
Jun 10, 2020 105.25 106.08 104.11 104.76 5,124,376 +0.13(+0.12%)
Jun 09, 2020 104.21 106.05 104.10 104.63 3,989,676 -0.18(-0.17%)
Jun 08, 2020 103.47 104.99 102.27 104.81 4,873,200 +1.90(+1.85%)
Jun 05, 2020 103.04 104.43 101.24 102.91 5,778,100 +0.83(+0.81%)
Jun 04, 2020 103.58 104.93 101.57 102.08 7,332,850 -1.86(-1.79%)
Jun 03, 2020 105.71 106.11 103.93 103.94 5,342,897 -1.61(-1.53%)
Jun 02, 2020 103.88 105.72 102.37 105.55 5,329,176 +1.44(+1.38%)
Jun 01, 2020 103.25 104.75 102.81 104.11 5,973,525 +0.55(+0.53%)
May 29, 2020 102.63 103.80 100.00 103.56 10,939,800 +1.02(+0.99%)
May 28, 2020 103.30 105.01 102.27 102.54 5,713,442 -1.04(-1.00%)
May 27, 2020 103.00 103.67 98.87 103.58 8,723,022 +0.03(+0.03%)
May 26, 2020 108.01 108.05 103.33 103.55 9,345,062 -2.50(-2.36%)
May 22, 2020 104.65 106.18 103.93 106.05 4,501,500 +1.26(+1.20%)
May 21, 2020 105.60 105.74 103.17 104.79 6,871,578 -0.83(-0.79%)
May 20, 2020 104.16 105.62 103.24 105.62 4,284,838 +3.05(+2.97%)
May 19, 2020 105.28 106.16 102.51 102.57 5,406,909 -3.09(-2.92%)
May 18, 2020 106.62 107.29 105.07 105.66 8,270,620 +2.99(+2.91%)
May 15, 2020 98.85 102.86 98.05 102.67 7,314,700 +3.56(+3.59%)
May 14, 2020 98.63 100.06 97.18 99.11 7,407,998 -0.93(-0.93%)
May 13, 2020 102.70 103.87 97.21 100.04 10,771,942 -2.03(-1.99%)
May 12, 2020 105.67 107.06 102.06 102.07 9,052,303 -2.25(-2.16%)
May 11, 2020 99.13 104.75 99.00 104.32 6,844,785 +4.75(+4.77%)
May 08, 2020 99.13 100.28 98.04 99.57 6,718,200 +1.43(+1.46%)
May 07, 2020 99.38 99.57 97.61 98.14 5,837,280 +0.15(+0.15%)
May 06, 2020 97.80 99.49 97.22 97.99 4,842,133 +0.49(+0.50%)
May 05, 2020 97.15 98.84 96.81 97.50 6,923,491 +2.07(+2.17%)
May 04, 2020 90.64 95.49 90.50 95.43 8,885,756 +4.60(+5.06%)
May 01, 2020 91.50 92.40 89.45 90.83 6,057,600 -2.56(-2.74%)
Apr 30, 2020 94.83 95.71 93.36 93.39 6,357,938 -2.41(-2.52%)
Apr 29, 2020 97.38 97.38 94.85 95.80 10,011,990 +0.53(+0.56%)
Apr 28, 2020 99.63 99.79 95.01 95.27 7,036,446 -3.04(-3.09%)
Apr 27, 2020 98.87 99.40 97.30 98.31 5,642,752 +1.30(+1.34%)
Apr 24, 2020 94.58 97.27 93.78 97.01 4,685,700 +3.23(+3.44%)
Apr 23, 2020 94.85 96.63 93.43 93.78 5,752,954 -0.05(-0.05%)
Apr 22, 2020 93.57 94.50 92.14 93.83 5,418,418 +1.76(+1.91%)
Apr 21, 2020 93.70 94.67 90.89 92.07 6,689,365 -2.89(-3.04%)
Apr 20, 2020 90.90 96.83 90.78 94.96 11,300,430 +3.41(+3.72%)
Apr 17, 2020 89.81 91.60 89.06 91.55 8,943,000 +4.78(+5.51%)
Apr 16, 2020 84.88 86.82 84.47 86.77 5,711,822 +2.28(+2.70%)
Apr 15, 2020 84.51 85.80 83.78 84.49 5,905,784 -2.14(-2.47%)
Apr 14, 2020 84.85 86.94 84.80 86.63 6,761,898 +3.33(+4.00%)
Apr 13, 2020 83.34 83.59 81.87 83.30 7,342,538 -0.13(-0.16%)
Apr 09, 2020 83.00 84.19 81.98 83.43 7,880,300 +1.54(+1.88%)
Apr 08, 2020 80.22 81.96 79.19 81.89 6,083,121 +3.10(+3.93%)
Apr 07, 2020 82.24 83.15 78.79 78.79 8,865,808 -1.61(-2.00%)
Apr 06, 2020 78.00 80.50 77.79 80.40 7,358,495 +5.54(+7.40%)
Apr 03, 2020 75.69 76.63 74.00 74.86 7,802,400 -1.07(-1.41%)
Apr 02, 2020 72.69 76.08 72.38 75.93 8,648,273 +2.67(+3.64%)
Apr 01, 2020 74.70 76.55 72.97 73.26 7,687,884 -4.18(-5.40%)
Mar 31, 2020 78.62 78.89 75.96 77.44 5,374,557 -0.59(-0.76%)
Mar 30, 2020 77.05 78.11 75.22 78.03 4,056,019 +2.07(+2.73%)
Mar 27, 2020 76.37 78.36 75.56 75.96 4,772,700 -2.27(-2.90%)
Mar 26, 2020 76.23 79.26 75.70 78.23 9,422,037 +2.99(+3.97%)
Mar 25, 2020 74.84 77.40 73.43 75.24 12,100,434 +1.01(+1.36%)
Mar 24, 2020 72.19 74.44 70.90 74.23 5,761,362 +5.66(+8.25%)
Mar 23, 2020 69.30 70.35 66.07 68.57 10,675,865 -0.55(-0.80%)
Mar 20, 2020 71.46 73.60 68.97 69.12 12,810,200 -1.02(-1.45%)
Mar 19, 2020 65.73 71.08 65.24 70.14 13,377,358 +3.82(+5.76%)
Mar 18, 2020 64.41 69.57 62.94 66.32 16,225,194 -2.01(-2.94%)
Mar 17, 2020 67.07 70.21 63.65 68.33 18,448,420 +2.38(+3.61%)
Mar 16, 2020 68.09 71.51 65.19 65.95 13,156,606 -9.29(-12.35%)
Mar 13, 2020 74.94 75.56 67.45 75.24 16,599,800 +4.46(+6.30%)
Mar 12, 2020 73.13 75.74 70.61 70.78 20,726,422 -8.46(-10.68%)
Mar 11, 2020 82.51 84.47 78.64 79.24 10,904,499 -5.86(-6.89%)
Mar 10, 2020 85.65 85.72 79.82 85.10 9,086,422 +2.26(+2.73%)
Mar 09, 2020 83.36 87.31 82.63 82.84 11,665,764 -7.26(-8.06%)
Mar 06, 2020 90.35 91.82 88.44 90.10 9,473,400 -2.50(-2.70%)
Mar 05, 2020 92.11 94.69 91.73 92.60 5,798,678 -1.70(-1.80%)
Mar 04, 2020 92.50 94.44 91.02 94.30 10,439,574 +4.23(+4.70%)
Mar 03, 2020 92.25 94.04 88.81 90.07 8,458,482 -2.63(-2.84%)
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.