Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 81.44 83.01 80.76 82.88 10,366,521 +0.73(+0.89%)
Dec 29, 2022 79.27 83.09 78.86 82.15 12,660,818 +3.44(+4.36%)
Dec 28, 2022 78.50 79.74 78.00 78.72 10,245,707 +0.29(+0.37%)
Dec 27, 2022 80.52 80.86 78.34 78.43 8,825,722 -2.34(-2.89%)
Dec 23, 2022 82.58 82.90 80.16 80.76 6,964,786 -1.94(-2.34%)
Dec 22, 2022 81.70 82.74 80.67 82.70 6,884,596 +0.24(+0.29%)
Dec 21, 2022 81.11 83.28 80.28 82.46 10,917,587 +1.80(+2.23%)
Dec 20, 2022 78.81 81.01 78.65 80.66 6,847,661 +1.48(+1.87%)
Dec 19, 2022 81.91 82.13 78.70 79.19 9,280,922 -1.66(-2.05%)
Dec 16, 2022 80.01 81.18 79.21 80.84 9,178,292 +0.27(+0.33%)
Dec 15, 2022 81.91 82.43 80.31 80.57 7,673,114 -2.40(-2.89%)
Dec 14, 2022 82.66 84.06 81.84 82.97 9,454,079 +0.27(+0.33%)
Dec 13, 2022 83.50 83.88 81.11 82.70 9,390,156 +1.29(+1.58%)
Dec 12, 2022 79.25 81.54 78.74 81.41 7,918,055 +2.00(+2.51%)
Dec 09, 2022 81.01 81.24 79.41 79.42 7,952,259 -2.05(-2.51%)
Dec 08, 2022 81.65 82.19 80.07 81.46 6,422,118 +0.49(+0.60%)
Dec 07, 2022 80.93 81.66 80.27 80.97 7,221,988 +0.50(+0.62%)
Dec 06, 2022 81.96 82.26 80.06 80.47 9,210,714 -2.29(-2.76%)
Dec 05, 2022 85.27 85.38 81.87 82.76 9,033,281 -2.78(-3.25%)
Dec 02, 2022 81.88 85.71 81.80 85.54 10,987,376 +2.57(+3.09%)
Dec 01, 2022 83.42 83.95 82.23 82.97 9,134,038 -0.53(-0.63%)
Nov 30, 2022 80.89 83.66 80.19 83.50 12,848,282 +3.63(+4.55%)
Nov 29, 2022 79.73 80.69 79.25 79.86 6,777,017 +0.33(+0.41%)
Nov 28, 2022 80.60 81.73 79.16 79.54 7,288,415 -1.41(-1.74%)
Nov 25, 2022 80.87 81.26 79.91 80.94 2,705,087 +0.06(+0.07%)
Nov 23, 2022 80.88 82.00 80.26 80.88 7,300,121 +0.03(+0.04%)
Nov 22, 2022 80.40 80.98 78.55 80.85 7,890,722 +1.10(+1.38%)
Nov 21, 2022 80.61 80.88 79.42 79.75 5,152,666 -1.14(-1.41%)
Nov 18, 2022 81.61 81.93 80.31 80.89 7,256,861 +0.47(+0.58%)
Nov 17, 2022 80.25 81.07 79.31 80.42 10,620,645 -0.95(-1.17%)
Nov 16, 2022 83.54 84.02 81.21 81.37 10,423,022 -2.36(-2.81%)
Nov 15, 2022 85.80 86.38 82.65 83.73 13,968,869 -0.22(-0.26%)
Nov 14, 2022 84.40 85.92 83.74 83.95 11,375,939 -0.69(-0.81%)
Nov 11, 2022 82.93 85.54 82.37 84.64 14,721,553 +1.64(+1.97%)
Nov 10, 2022 80.65 83.40 79.96 83.00 21,069,186 +5.91(+7.67%)
Nov 09, 2022 79.24 79.59 77.00 77.09 11,792,612 -2.66(-3.33%)
Nov 08, 2022 79.62 81.15 78.77 79.74 10,753,771 +0.74(+0.94%)
Nov 07, 2022 79.97 80.49 78.69 79.01 9,317,790 -0.84(-1.05%)
Nov 04, 2022 81.63 81.88 77.93 79.84 13,903,896 -0.67(-0.83%)
Nov 03, 2022 80.02 82.21 79.35 80.51 10,152,510 -0.55(-0.68%)
Nov 02, 2022 82.64 80.99 81.06 12,956,923 -1.64(-1.98%)
Nov 01, 2022 82.88 84.04 82.35 82.70 9,914,860 +0.67(+0.82%)
Oct 31, 2022 83.24 83.76 81.73 82.03 10,780,132 -1.61(-1.92%)
Oct 28, 2022 81.22 83.80 80.35 83.64 10,403,739 +2.85(+3.52%)
Oct 27, 2022 82.72 83.20 80.46 80.79 8,463,557 -1.01(-1.23%)
Oct 26, 2022 80.75 84.12 80.48 81.80 12,498,614 +1.34(+1.66%)
Oct 25, 2022 78.67 81.21 78.66 80.46 10,375,297 +2.10(+2.68%)
Oct 24, 2022 79.12 79.37 76.55 78.37 7,870,979 -0.36(-0.46%)
Oct 21, 2022 77.12 78.88 75.96 78.73 9,288,782 +2.12(+2.76%)
Oct 20, 2022 76.94 78.85 76.30 76.61 9,275,112 -0.39(-0.51%)
Oct 19, 2022 80.03 80.38 76.43 77.00 13,587,204 -3.96(-4.90%)
Oct 18, 2022 82.41 82.84 80.23 80.96 11,311,413 +0.38(+0.47%)
Oct 17, 2022 79.33 80.98 78.57 80.58 9,493,467 +2.88(+3.70%)
Oct 14, 2022 80.93 81.84 77.61 77.71 9,695,434 -2.25(-2.81%)
Oct 13, 2022 76.50 80.27 76.22 79.95 12,440,199 +1.37(+1.74%)
Oct 12, 2022 78.39 78.99 76.72 78.59 7,629,908 +0.43(+0.55%)
Oct 11, 2022 77.33 80.09 76.15 78.16 11,885,437 +0.62(+0.80%)
Oct 10, 2022 78.84 78.95 76.97 77.54 10,536,023 -1.45(-1.83%)
Oct 07, 2022 81.55 81.67 78.84 78.99 9,294,934 -3.56(-4.32%)
Oct 06, 2022 82.07 83.39 81.54 82.55 8,033,029 +0.00(+0.00%)
Oct 05, 2022 81.82 83.12 80.18 82.55 8,994,239 -0.33(-0.40%)
Oct 04, 2022 81.35 82.94 81.19 82.88 11,943,823 +3.02(+3.78%)
Oct 03, 2022 80.62 81.37 78.66 79.86 10,695,987 +0.66(+0.83%)
Sep 30, 2022 78.69 82.03 78.54 79.21 13,505,057 +0.46(+0.58%)
Sep 29, 2022 80.20 80.50 77.43 78.75 10,306,416 -2.34(-2.88%)
Sep 28, 2022 78.94 81.63 78.79 81.08 19,395,258 +3.97(+5.15%)
Sep 27, 2022 76.33 77.90 75.89 77.11 14,112,763 +2.16(+2.88%)
Sep 26, 2022 76.18 78.31 74.86 74.95 11,776,746 -1.59(-2.07%)
Sep 23, 2022 77.14 77.41 74.95 76.54 11,916,123 -1.44(-1.84%)
Sep 22, 2022 78.31 78.69 76.83 77.98 11,212,971 -1.04(-1.31%)
Sep 21, 2022 82.31 82.67 78.90 79.02 12,780,409 -2.86(-3.49%)
Sep 20, 2022 81.28 82.70 80.83 81.87 8,119,130 -0.24(-0.29%)
Sep 19, 2022 82.26 82.69 80.23 82.11 15,580,658 -1.04(-1.25%)
Sep 16, 2022 84.78 85.05 82.17 83.15 15,672,467 -2.93(-3.40%)
Sep 15, 2022 84.56 86.85 84.27 86.08 9,017,373 +1.11(+1.30%)
Sep 14, 2022 84.04 85.36 83.01 84.97 8,749,394 +0.95(+1.13%)
Sep 13, 2022 86.04 86.73 83.52 84.02 14,717,453 -4.53(-5.12%)
Sep 12, 2022 88.06 88.63 86.80 88.55 9,553,972 +0.67(+0.76%)
Sep 09, 2022 87.73 88.70 87.07 87.88 9,023,642 +0.59(+0.67%)
Sep 08, 2022 83.94 87.36 83.94 87.29 13,127,098 +2.63(+3.10%)
Sep 07, 2022 81.12 84.84 80.97 84.67 11,037,975 +3.44(+4.24%)
Sep 06, 2022 83.76 84.03 81.04 81.22 11,318,426 -2.39(-2.85%)
Sep 02, 2022 86.64 86.64 83.13 83.61 11,525,408 -1.79(-2.09%)
Sep 01, 2022 82.93 85.53 81.95 85.40 11,515,912 +1.82(+2.17%)
Aug 31, 2022 83.93 84.73 83.05 83.58 9,687,698 +0.60(+0.72%)
Aug 30, 2022 84.65 85.05 81.85 82.98 10,622,978 -0.86(-1.02%)
Aug 29, 2022 83.61 85.73 83.36 83.84 13,072,733 -1.08(-1.27%)
Aug 26, 2022 89.22 89.23 84.59 84.92 12,092,140 -4.32(-4.84%)
Aug 25, 2022 90.37 90.92 88.30 89.24 6,421,099 -0.26(-0.29%)
Aug 24, 2022 87.72 90.20 86.78 89.50 8,737,103 +1.85(+2.11%)
Aug 23, 2022 86.34 88.41 85.33 87.65 9,328,847 +1.85(+2.15%)
Aug 22, 2022 86.20 87.66 85.11 85.81 9,371,032 -1.34(-1.54%)
Aug 19, 2022 87.56 88.47 86.61 87.14 7,745,741 -1.60(-1.80%)
Aug 18, 2022 89.36 89.54 87.18 88.74 8,041,254 -0.70(-0.78%)
Aug 17, 2022 90.77 91.91 88.97 89.44 10,695,388 -2.82(-3.05%)
Aug 16, 2022 94.42 94.58 91.62 92.26 9,366,624 -2.51(-2.64%)
Aug 15, 2022 92.87 95.00 92.49 94.76 7,260,586 +1.12(+1.19%)
Aug 12, 2022 91.49 93.97 91.22 93.64 9,758,142 +3.00(+3.30%)
Aug 11, 2022 93.65 95.04 90.01 90.65 12,331,106 -2.97(-3.17%)
Aug 10, 2022 92.66 93.73 91.27 93.61 8,983,089 +3.00(+3.31%)
Aug 09, 2022 91.92 93.17 89.01 90.62 14,766,963 -3.14(-3.34%)
Aug 08, 2022 93.23 94.96 91.79 93.75 19,270,494 +1.59(+1.72%)
Aug 05, 2022 87.16 92.18 86.01 92.17 19,841,110 +3.58(+4.05%)
Aug 04, 2022 86.00 88.74 85.38 88.58 15,951,417 +4.64(+5.53%)
Aug 03, 2022 82.87 85.37 82.68 83.94 14,279,922 +3.08(+3.80%)
Aug 02, 2022 78.81 81.76 78.61 80.86 9,977,177 +1.51(+1.90%)
Aug 01, 2022 80.22 81.71 78.88 79.36 11,556,457 -1.66(-2.05%)
Jul 29, 2022 82.00 82.18 79.88 81.01 9,481,428 -1.37(-1.66%)
Jul 28, 2022 83.38 83.81 80.29 82.38 11,313,905 -0.90(-1.08%)
Jul 27, 2022 81.77 83.56 80.61 83.28 10,248,910 +2.10(+2.58%)
Jul 26, 2022 80.87 82.88 79.54 81.18 9,201,266 +0.36(+0.44%)
Jul 25, 2022 80.68 81.11 79.30 80.82 8,105,778 +0.26(+0.32%)
Jul 22, 2022 84.55 84.78 80.43 80.56 10,648,714 -3.51(-4.18%)
Jul 21, 2022 84.31 85.03 83.22 84.08 7,812,578 -0.32(-0.38%)
Jul 20, 2022 83.33 86.29 82.84 84.40 14,986,234 +1.18(+1.42%)
Jul 19, 2022 80.90 83.34 79.94 83.22 12,031,174 +3.59(+4.51%)
Jul 18, 2022 83.19 84.50 79.18 79.62 11,174,225 -2.63(-3.19%)
Jul 15, 2022 82.25 82.50 79.62 82.25 9,688,508 +1.05(+1.29%)
Jul 14, 2022 82.21 82.80 80.51 81.20 11,127,596 -1.92(-2.31%)
Jul 13, 2022 79.84 83.92 79.57 83.12 13,168,348 +1.37(+1.67%)
Jul 12, 2022 80.59 82.35 77.98 81.75 15,176,298 +1.18(+1.46%)
Jul 11, 2022 83.58 84.13 80.37 80.57 9,844,818 -3.73(-4.43%)
Jul 08, 2022 82.48 84.51 81.97 84.31 12,049,933 +0.97(+1.16%)
Jul 07, 2022 81.23 84.18 80.73 83.34 13,878,282 +2.45(+3.02%)
Jul 06, 2022 80.89 83.05 80.10 80.89 17,523,544 +0.02(+0.02%)
Jul 05, 2022 75.60 80.92 75.08 80.87 15,332,370 +4.44(+5.81%)
Jul 01, 2022 74.26 76.59 73.59 76.43 13,439,719 +2.27(+3.06%)
Jun 30, 2022 73.47 75.15 72.44 74.16 11,347,276 -0.53(-0.71%)
Jun 29, 2022 73.85 75.24 72.67 74.69 9,573,133 +0.74(+1.00%)
Jun 28, 2022 76.76 77.17 73.31 73.95 13,478,899 -2.74(-3.57%)
Jun 27, 2022 76.91 77.55 75.10 76.69 13,752,672 -0.26(-0.34%)
Jun 24, 2022 77.11 77.54 74.18 76.95 18,591,034 +0.83(+1.09%)
Jun 23, 2022 72.11 76.23 71.87 76.12 16,837,620 +4.43(+6.18%)
Jun 22, 2022 68.86 72.96 68.55 71.69 15,547,944 +1.76(+2.51%)
Jun 21, 2022 68.56 71.66 68.56 69.93 16,509,865 +2.42(+3.58%)
Jun 17, 2022 64.35 68.82 64.32 67.51 26,552,900 +3.63(+5.69%)
Jun 16, 2022 63.54 64.17 62.07 63.88 10,361,691 -1.71(-2.60%)
Jun 15, 2022 63.95 66.26 63.40 65.59 14,024,039 +2.26(+3.56%)
Jun 14, 2022 63.69 64.03 62.04 63.33 13,783,985 +0.10(+0.16%)
Jun 13, 2022 64.88 65.38 62.54 63.23 16,776,279 -3.70(-5.53%)
Jun 10, 2022 68.92 69.14 66.45 66.93 12,903,169 -3.23(-4.60%)
Jun 09, 2022 72.72 72.95 70.13 70.16 10,315,430 -2.95(-4.03%)
Jun 08, 2022 71.92 74.56 71.92 73.10 11,135,269 +0.61(+0.84%)
Jun 07, 2022 68.42 72.59 68.35 72.50 10,806,917 +3.42(+4.94%)
Jun 06, 2022 72.08 72.66 68.62 69.08 12,282,959 -2.03(-2.85%)
Jun 03, 2022 69.28 71.43 68.92 71.11 15,079,880 +2.44(+3.55%)
Jun 02, 2022 67.20 68.96 66.31 68.67 9,391,158 +1.24(+1.84%)
Jun 01, 2022 69.14 70.03 66.24 67.43 13,002,145 -1.25(-1.82%)
May 31, 2022 70.69 71.28 67.66 68.68 10,651,280 -2.31(-3.25%)
May 27, 2022 68.08 71.01 67.01 70.99 15,032,590 +2.62(+3.83%)
May 26, 2022 67.80 69.31 67.37 68.37 12,262,995 +0.74(+1.09%)
May 25, 2022 67.15 68.36 65.98 67.63 12,403,403 +0.33(+0.49%)
May 24, 2022 69.03 69.37 66.84 67.30 12,687,938 -2.74(-3.91%)
May 23, 2022 71.14 71.47 69.53 70.04 11,895,707 -0.19(-0.27%)
May 20, 2022 70.25 70.79 66.86 70.23 13,339,235 +0.93(+1.34%)
May 19, 2022 67.70 69.98 67.34 69.30 14,994,156 +1.53(+2.25%)
May 18, 2022 69.46 70.31 67.12 67.77 15,249,234 -3.58(-5.02%)
May 17, 2022 69.90 71.41 69.11 71.36 14,826,696 +3.00(+4.38%)
May 16, 2022 68.17 70.41 67.25 68.36 14,169,354 -0.14(-0.20%)
May 13, 2022 66.37 69.37 65.89 68.50 18,782,402 +3.68(+5.68%)
May 12, 2022 61.97 66.00 61.69 64.82 26,002,386 +2.10(+3.34%)
May 11, 2022 66.69 67.90 62.43 62.72 28,165,050 -4.88(-7.22%)
May 10, 2022 67.45 69.09 65.01 67.60 28,383,682 +3.33(+5.17%)
May 09, 2022 68.88 69.51 63.97 64.28 27,119,530 -5.75(-8.21%)
May 06, 2022 72.80 73.03 69.53 70.03 22,593,094 -3.71(-5.04%)
May 05, 2022 77.55 77.81 72.40 73.74 18,600,442 -4.72(-6.02%)
May 04, 2022 76.89 78.84 73.40 78.47 19,185,778 +1.73(+2.25%)
May 03, 2022 76.67 78.01 75.68 76.74 10,782,368 +0.07(+0.09%)
May 02, 2022 73.43 76.83 73.37 76.67 15,647,619 +2.95(+4.00%)
Apr 29, 2022 75.63 77.81 73.53 73.72 13,967,864 -2.36(-3.10%)
Apr 28, 2022 76.95 77.14 72.48 76.08 20,349,578 +0.27(+0.36%)
Apr 27, 2022 76.65 77.98 75.52 75.81 21,599,196 -0.77(-1.00%)
Apr 26, 2022 80.55 81.35 76.46 76.58 19,213,816 -4.87(-5.98%)
Apr 25, 2022 79.22 81.68 79.05 81.45 13,666,802 +1.73(+2.17%)
Apr 22, 2022 80.63 81.92 79.55 79.72 13,879,326 -1.32(-1.63%)
Apr 21, 2022 85.32 86.10 80.82 81.04 15,392,775 -3.62(-4.28%)
Apr 20, 2022 84.83 85.50 82.97 84.67 9,225,151 +0.19(+0.22%)
Apr 19, 2022 83.53 85.74 82.70 84.48 11,892,453 +1.01(+1.21%)
Apr 18, 2022 87.24 87.33 83.13 83.47 17,437,794 -4.17(-4.76%)
Apr 14, 2022 89.72 90.02 87.45 87.64 11,214,577 -2.64(-2.92%)
Apr 13, 2022 87.34 90.79 87.26 90.28 17,170,706 +3.26(+3.74%)
Apr 12, 2022 88.07 89.78 86.11 87.02 13,802,123 -0.17(-0.19%)
Apr 11, 2022 89.01 89.55 86.83 87.19 12,853,481 -3.02(-3.34%)
Apr 08, 2022 91.64 92.50 89.94 90.21 13,244,663 -2.09(-2.26%)
Apr 07, 2022 92.89 94.05 90.89 92.30 10,333,852 -0.90(-0.96%)
Apr 06, 2022 91.80 94.22 91.15 93.20 13,656,966 +0.08(+0.09%)
Apr 05, 2022 95.92 97.01 92.82 93.12 15,315,998 -2.84(-2.96%)
Apr 04, 2022 93.50 96.15 93.21 95.95 12,670,236 +2.83(+3.03%)
Apr 01, 2022 90.25 93.32 90.07 93.13 10,986,857 +3.38(+3.76%)
Mar 31, 2022 90.93 91.91 89.74 89.75 8,298,820 -0.80(-0.88%)
Mar 30, 2022 93.27 94.42 90.21 90.55 12,139,645 -2.87(-3.07%)
Mar 29, 2022 90.82 93.77 90.63 93.42 13,406,450 +3.83(+4.28%)
Mar 28, 2022 89.40 91.10 87.65 89.58 10,356,990 +0.09(+0.10%)
Mar 25, 2022 91.64 91.69 89.22 89.49 8,690,722 -2.15(-2.34%)
Mar 24, 2022 90.38 91.80 88.88 91.64 9,752,634 +1.91(+2.13%)
Mar 23, 2022 91.23 92.96 89.73 89.73 10,578,580 -2.35(-2.55%)
Mar 22, 2022 89.07 92.35 88.74 92.08 10,108,459 +3.19(+3.58%)
Mar 21, 2022 91.56 91.72 88.33 88.89 12,905,198 -3.14(-3.41%)
Mar 18, 2022 89.19 92.65 88.93 92.03 14,512,238 +2.60(+2.90%)
Mar 17, 2022 85.61 89.58 84.99 89.43 11,213,217 +3.37(+3.91%)
Mar 16, 2022 83.46 86.17 82.25 86.07 11,822,715 +3.92(+4.78%)
Mar 15, 2022 81.25 82.29 80.40 82.14 11,289,193 +1.19(+1.47%)
Mar 14, 2022 84.55 85.17 80.22 80.95 17,190,728 -3.53(-4.18%)
Mar 11, 2022 88.35 88.90 84.36 84.49 10,789,475 -3.37(-3.83%)
Mar 10, 2022 87.18 87.85 9,809,559 -0.46(-0.52%)
Mar 09, 2022 85.88 88.81 85.64 88.31 12,586,147 +4.11(+4.89%)
Mar 08, 2022 83.38 86.92 81.82 84.20 14,801,552 +0.56(+0.67%)
Mar 07, 2022 83.74 85.37 83.30 83.64 13,259,580 -0.14(-0.17%)
Mar 04, 2022 85.52 87.04 83.46 83.78 14,878,873 -2.75(-3.17%)
Mar 03, 2022 89.59 89.84 85.66 86.53 13,362,140 -2.67(-2.99%)
Mar 02, 2022 89.08 90.04 87.93 89.19 8,628,127 +0.23(+0.26%)
Mar 01, 2022 89.63 91.23 88.22 88.96 13,462,478 -0.74(-0.82%)
Feb 28, 2022 88.68 91.21 88.27 89.70 14,070,873 +0.03(+0.03%)
Feb 25, 2022 88.93 89.67 87.77 89.67 13,247,464 +0.80(+0.90%)
Feb 24, 2022 81.59 89.04 81.59 88.87 21,675,772 +3.89(+4.58%)
Feb 23, 2022 88.73 89.17 84.88 84.98 13,719,146 -3.57(-4.04%)
Feb 22, 2022 88.09 90.55 87.83 88.55 12,704,919 -0.71(-0.79%)
Feb 18, 2022 89.26 0 -1.22(-1.35%)
Feb 17, 2022 93.44 93.90 90.08 90.48 12,298,036 -4.03(-4.27%)
Feb 16, 2022 94.49 95.17 92.89 94.51 12,222,182 -0.99(-1.04%)
Feb 15, 2022 93.19 95.83 93.07 95.50 11,235,843 +3.82(+4.17%)
Feb 14, 2022 93.22 93.95 91.33 91.68 12,497,861 -1.54(-1.65%)
Feb 11, 2022 94.66 96.69 92.23 93.22 18,408,508 -1.01(-1.07%)
Feb 10, 2022 94.75 99.02 92.98 94.22 21,119,926 -2.90(-2.98%)
Feb 09, 2022 93.94 97.31 93.84 97.12 16,602,294 +4.31(+4.65%)
Feb 08, 2022 92.85 93.31 90.73 92.81 11,738,237 -0.31(-0.33%)
Feb 07, 2022 90.70 94.04 90.70 93.12 14,349,836 +2.46(+2.71%)
Feb 04, 2022 88.99 91.52 88.30 90.66 11,104,190 +1.35(+1.51%)
Feb 03, 2022 90.12 89.04 89.31 13,128,540 -2.41(-2.62%)
Feb 02, 2022 94.77 94.85 91.24 91.72 11,738,601 -3.09(-3.25%)
Feb 01, 2022 93.88 95.46 91.75 94.80 13,162,098 +1.51(+1.62%)
Jan 31, 2022 88.71 93.47 93.30 12,794,890 +4.84(+5.48%)
Jan 28, 2022 85.44 88.61 83.77 88.45 15,069,087 +3.07(+3.59%)
Jan 27, 2022 90.76 91.54 85.28 85.39 15,306,266 -4.07(-4.55%)
Jan 26, 2022 92.69 95.48 89.12 89.46 19,197,402 -1.79(-1.96%)
Jan 25, 2022 90.57 92.56 88.76 91.25 18,779,548 -0.73(-0.79%)
Jan 24, 2022 87.87 92.47 85.19 91.98 24,158,164 +2.08(+2.31%)
Jan 21, 2022 91.06 93.13 89.74 89.90 21,277,926 -1.94(-2.11%)
Jan 20, 2022 94.53 96.79 91.53 91.84 15,859,208 -1.53(-1.64%)
Jan 19, 2022 94.89 96.84 93.24 93.37 16,471,256 -1.02(-1.08%)
Jan 18, 2022 98.66 98.83 94.07 94.38 19,929,824 -5.96(-5.94%)
Jan 14, 2022 100.34 0 +2.39(+2.44%)
Jan 13, 2022 100.55 101.55 97.60 97.96 14,532,745 -2.50(-2.49%)
Jan 12, 2022 104.24 104.55 100.33 100.45 12,002,287 -3.28(-3.17%)
Jan 11, 2022 102.74 104.90 101.49 103.74 12,065,503 +0.75(+0.73%)
Jan 10, 2022 101.88 103.05 99.91 102.99 19,278,718 +0.15(+0.15%)
Jan 07, 2022 105.03 107.25 102.63 102.84 11,725,356 -2.21(-2.10%)
Jan 06, 2022 105.31 107.02 102.31 105.05 11,824,674 -0.03(-0.03%)
Jan 05, 2022 110.99 112.13 104.93 105.08 17,314,674 -6.12(-5.50%)
Jan 04, 2022 114.96 115.47 110.08 111.20 12,534,985 -4.08(-3.54%)
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.