Skip to main content

S&P Biotech SPDR (NY: XBI )

87.27 -1.60 (-1.80%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 56.46 57.11 55.82 55.85 46,746 -0.24(-0.43%)
Apr 29, 2008 56.85 56.85 55.95 56.09 24,579 -0.65(-1.15%)
Apr 28, 2008 56.77 57.05 56.65 56.74 99,038 +0.06(+0.11%)
Apr 25, 2008 56.94 56.94 56.23 56.68 46,456 -0.46(-0.81%)
Apr 24, 2008 56.62 57.67 56.34 57.14 30,550 +0.11(+0.19%)
Apr 23, 2008 56.48 57.15 56.48 57.03 135,558 +0.55(+0.97%)
Apr 22, 2008 56.63 57.09 56.22 56.48 212,765 -0.52(-0.91%)
Apr 21, 2008 56.94 57.19 56.67 57.00 233,881 -0.01(-0.02%)
Apr 18, 2008 57.99 57.99 56.87 57.01 93,202 +0.47(+0.83%)
Apr 17, 2008 56.60 57.36 56.35 56.54 155,764 -0.56(-0.98%)
Apr 16, 2008 56.32 57.19 56.08 57.10 464,913 +1.31(+2.35%)
Apr 15, 2008 56.04 56.16 55.34 55.79 143,606 -0.18(-0.32%)
Apr 14, 2008 55.80 56.19 55.68 55.97 27,900 -0.32(-0.57%)
Apr 11, 2008 56.68 56.79 56.13 56.29 127,200 -0.60(-1.05%)
Apr 10, 2008 55.76 57.38 55.76 56.89 351,700 +2.43(+4.45%)
Apr 09, 2008 55.54 55.54 54.17 54.46 211,200 -1.15(-2.06%)
Apr 08, 2008 55.24 55.66 55.20 55.61 224,500 -0.07(-0.13%)
Apr 07, 2008 56.05 56.14 55.60 55.68 23,400 +0.15(+0.27%)
Apr 04, 2008 55.30 56.18 55.16 55.53 131,158 +0.51(+0.93%)
Apr 03, 2008 54.62 55.26 54.52 55.02 301,700 +0.03(+0.05%)
Apr 02, 2008 55.13 55.55 54.86 54.99 139,900 -0.45(-0.81%)
Apr 01, 2008 53.71 55.78 53.71 55.44 94,545 +1.92(+3.59%)
Mar 31, 2008 52.38 53.87 52.38 53.52 90,500 +1.23(+2.35%)
Mar 28, 2008 53.54 53.96 52.23 52.29 37,400 -0.93(-1.75%)
Mar 27, 2008 53.56 54.00 53.21 53.22 38,800 -0.08(-0.15%)
Mar 26, 2008 53.16 53.37 52.44 53.30 113,800 +0.13(+0.24%)
Mar 25, 2008 52.74 53.32 52.48 53.17 51,650 +0.42(+0.80%)
Mar 24, 2008 51.35 53.29 50.88 52.75 139,700 +2.00(+3.94%)
Mar 21, 2008 49.53 50.80 48.60 50.75 304,700 +0.00(+0.00%)
Mar 20, 2008 49.53 50.80 48.60 50.75 304,700 +0.53(+1.06%)
Mar 19, 2008 49.97 50.94 49.83 50.22 208,000 -0.03(-0.06%)
Mar 18, 2008 48.94 50.25 48.42 50.25 162,800 +1.89(+3.91%)
Mar 17, 2008 48.66 49.62 47.71 48.36 214,700 -1.73(-3.45%)
Mar 14, 2008 51.02 51.02 48.88 50.09 352,700 -0.96(-1.88%)
Mar 13, 2008 49.34 51.19 49.18 51.05 111,400 +1.23(+2.47%)
Mar 12, 2008 49.54 50.67 49.54 49.82 104,800 +0.32(+0.65%)
Mar 11, 2008 48.96 49.50 48.12 49.50 230,550 +1.40(+2.91%)
Mar 10, 2008 50.27 50.29 47.98 48.10 182,425 -2.46(-4.87%)
Mar 07, 2008 50.44 51.09 49.86 50.56 225,700 -0.58(-1.13%)
Mar 06, 2008 52.59 52.66 51.00 51.14 159,908 -1.45(-2.76%)
Mar 05, 2008 53.02 53.02 52.22 52.59 301,000 -0.74(-1.39%)
Mar 04, 2008 52.79 53.47 52.30 53.33 184,400 -0.25(-0.47%)
Mar 03, 2008 53.34 54.22 52.92 53.58 117,100 -0.11(-0.21%)
Feb 29, 2008 53.82 53.94 53.24 53.69 389,916 -1.02(-1.86%)
Feb 28, 2008 54.65 55.16 54.44 54.71 198,350 -0.12(-0.22%)
Feb 27, 2008 54.50 55.13 54.00 54.83 245,085 +0.03(+0.05%)
Feb 26, 2008 54.54 55.72 54.44 54.80 191,155 +0.42(+0.77%)
Feb 25, 2008 54.02 54.65 53.81 54.38 274,900 +1.35(+2.55%)
Feb 22, 2008 53.20 53.48 52.49 53.03 452,795 -0.31(-0.58%)
Feb 21, 2008 54.36 54.38 52.81 53.34 534,483 -0.81(-1.50%)
Feb 20, 2008 54.73 54.73 53.42 54.15 478,910 -0.75(-1.37%)
Feb 19, 2008 55.77 55.84 54.89 54.90 51,700 -0.49(-0.88%)
Feb 18, 2008 55.48 55.48 54.50 55.39 0 +0.00(+0.00%)
Feb 15, 2008 55.48 55.48 54.50 55.39 294,900 -0.32(-0.57%)
Feb 14, 2008 56.64 56.92 55.64 55.71 206,500 -0.59(-1.05%)
Feb 13, 2008 56.40 56.40 55.95 56.30 121,100 +0.74(+1.33%)
Feb 12, 2008 55.03 55.97 55.03 55.56 164,000 +0.38(+0.69%)
Feb 11, 2008 55.08 55.46 54.75 55.18 115,300 +0.07(+0.13%)
Feb 08, 2008 55.18 55.61 54.87 55.11 247,900 -0.34(-0.62%)
Feb 07, 2008 54.75 55.88 54.54 55.45 251,100 +0.15(+0.28%)
Feb 06, 2008 56.04 56.39 55.06 55.30 177,410 -0.50(-0.90%)
Feb 05, 2008 56.74 57.03 55.62 55.80 113,600 -1.62(-2.82%)
Feb 04, 2008 57.69 57.83 57.15 57.42 110,699 -0.13(-0.23%)
Feb 01, 2008 56.68 57.75 56.59 57.55 412,800 +1.51(+2.69%)
Jan 31, 2008 55.25 56.47 53.61 56.04 144,000 +0.64(+1.16%)
Jan 30, 2008 55.98 56.71 55.40 55.40 98,505 -1.07(-1.89%)
Jan 29, 2008 56.49 56.89 56.09 56.47 111,000 +0.24(+0.43%)
Jan 28, 2008 55.36 56.28 55.25 56.23 143,732 +0.95(+1.72%)
Jan 25, 2008 57.25 57.25 55.28 55.28 107,100 -1.14(-2.02%)
Jan 24, 2008 57.15 57.54 56.18 56.42 45,600 -0.55(-0.97%)
Jan 23, 2008 56.48 57.05 54.35 56.97 350,207 -0.86(-1.49%)
Jan 22, 2008 56.90 59.14 45.00 57.83 302,100 -1.41(-2.38%)
Jan 21, 2008 60.91 60.91 58.82 59.24 0 +0.00(+0.00%)
Jan 18, 2008 60.91 60.91 58.82 59.24 425,532 -1.26(-2.08%)
Jan 17, 2008 60.97 61.29 60.30 60.50 104,577 -0.10(-0.17%)
Jan 16, 2008 59.90 61.22 59.90 60.60 153,301 +0.45(+0.75%)
Jan 15, 2008 60.57 60.81 59.80 60.15 100,650 -1.18(-1.92%)
Jan 14, 2008 61.74 61.74 60.97 61.33 53,300 +0.03(+0.05%)
Jan 11, 2008 60.94 61.71 60.87 61.30 110,500 +0.25(+0.41%)
Jan 10, 2008 59.38 61.43 59.38 61.05 283,200 +1.25(+2.09%)
Jan 09, 2008 59.81 60.09 59.09 59.80 109,750 +0.28(+0.47%)
Jan 08, 2008 59.82 60.92 59.50 59.52 240,600 +0.30(+0.51%)
Jan 07, 2008 59.34 59.45 58.55 59.22 95,600 +0.29(+0.49%)
Jan 04, 2008 59.03 59.64 58.56 58.93 191,600 -0.61(-1.02%)
Jan 03, 2008 59.47 59.89 59.15 59.54 120,920 +0.20(+0.34%)
Jan 02, 2008 58.96 60.08 58.96 59.34 96,700 -0.02(-0.03%)
Jan 01, 2008 59.73 59.98 59.32 59.36 91,430 +0.00(+0.00%)
Dec 31, 2007 59.73 59.98 59.32 59.36 91,430 -0.79(-1.31%)
Dec 28, 2007 60.72 60.72 59.76 60.15 95,600 -0.35(-0.58%)
Dec 27, 2007 61.77 61.77 60.50 60.50 61,000 -1.27(-2.06%)
Dec 26, 2007 61.29 61.97 61.29 61.77 126,100 +0.14(+0.23%)
Dec 24, 2007 61.96 61.96 61.17 61.63 88,985 +0.24(+0.39%)
Dec 21, 2007 61.68 61.68 60.93 61.39 303,300 +0.79(+1.30%)
Dec 20, 2007 59.78 60.60 59.21 60.60 80,300 +1.00(+1.68%)
Dec 19, 2007 59.36 59.67 58.99 59.60 93,153 +0.40(+0.68%)
Dec 18, 2007 59.09 59.43 58.34 59.20 218,920 +0.36(+0.61%)
Dec 17, 2007 59.82 59.82 58.82 58.84 168,204 -1.37(-2.28%)
Dec 14, 2007 60.30 61.12 60.13 60.21 197,700 -0.29(-0.48%)
Dec 13, 2007 59.90 60.62 59.29 60.50 303,000 -0.18(-0.30%)
Dec 12, 2007 62.29 62.29 60.17 60.68 41,115 +0.20(+0.33%)
Dec 11, 2007 62.18 62.18 60.41 60.48 114,050 -1.67(-2.69%)
Dec 10, 2007 62.16 62.38 61.56 62.15 118,384 +0.14(+0.23%)
Dec 07, 2007 62.28 62.28 61.67 62.01 153,918 -0.24(-0.39%)
Dec 06, 2007 60.75 62.25 60.46 62.25 241,415 +1.69(+2.79%)
Dec 05, 2007 60.28 60.70 59.91 60.56 156,232 +1.07(+1.80%)
Dec 04, 2007 60.27 60.27 59.49 59.49 56,350 -0.66(-1.10%)
Dec 03, 2007 60.14 60.68 60.14 60.15 53,150 -0.57(-0.93%)
Nov 30, 2007 61.00 61.49 60.51 60.72 626,950 -0.03(-0.06%)
Nov 29, 2007 60.50 60.95 60.46 60.75 139,900 +0.72(+1.20%)
Nov 28, 2007 59.85 60.45 59.62 60.03 503,200 +0.96(+1.63%)
Nov 27, 2007 58.64 59.17 58.07 59.07 350,370 +1.09(+1.88%)
Nov 26, 2007 58.97 58.99 57.98 57.98 198,216 -0.54(-0.92%)
Nov 23, 2007 58.29 58.81 57.82 58.52 7,163 +0.66(+1.14%)
Nov 21, 2007 58.01 58.35 57.26 57.86 143,000 -0.55(-0.94%)
Nov 20, 2007 58.75 59.24 57.44 58.41 178,000 -0.17(-0.29%)
Nov 19, 2007 59.83 59.83 58.29 58.58 439,200 -0.61(-1.03%)
Nov 16, 2007 59.16 59.41 58.50 59.19 949,200 +0.18(+0.31%)
Nov 15, 2007 59.79 60.12 58.75 59.01 79,900 -0.46(-0.77%)
Nov 14, 2007 59.73 59.91 59.42 59.47 21,215 -0.01(-0.02%)
Nov 13, 2007 58.49 59.53 58.49 59.48 35,512 +1.06(+1.81%)
Nov 12, 2007 58.98 59.50 58.32 58.42 100,850 -0.10(-0.17%)
Nov 09, 2007 59.10 59.28 58.50 58.52 35,500 -1.00(-1.68%)
Nov 08, 2007 59.59 59.89 58.34 59.52 311,220 -0.08(-0.14%)
Nov 07, 2007 60.44 60.48 59.30 59.60 78,000 -1.05(-1.73%)
Nov 06, 2007 60.09 60.66 59.81 60.65 117,600 +0.33(+0.55%)
Nov 05, 2007 60.75 60.77 59.81 60.32 92,638 -0.47(-0.77%)
Nov 02, 2007 60.43 61.09 59.73 60.79 74,400 +0.80(+1.33%)
Nov 01, 2007 60.69 60.69 59.85 59.99 60,300 -0.61(-1.01%)
Oct 31, 2007 59.91 60.67 59.65 60.60 213,900 +0.52(+0.87%)
Oct 30, 2007 60.22 60.33 59.90 60.08 59,100 -0.26(-0.43%)
Oct 29, 2007 60.50 60.55 59.90 60.34 54,500 -0.05(-0.08%)
Oct 26, 2007 60.45 60.53 59.80 60.39 110,000 +1.06(+1.79%)
Oct 25, 2007 59.60 59.72 58.86 59.33 124,100 -0.07(-0.12%)
Oct 24, 2007 59.48 59.63 58.44 59.40 161,400 -0.29(-0.49%)
Oct 23, 2007 59.15 59.70 58.81 59.69 101,900 +0.83(+1.41%)
Oct 22, 2007 57.75 59.05 57.64 58.86 61,800 +0.18(+0.31%)
Oct 19, 2007 59.80 59.80 58.60 58.68 59,600 -1.25(-2.09%)
Oct 18, 2007 59.88 60.52 59.70 59.93 234,000 -0.46(-0.76%)
Oct 17, 2007 60.56 60.56 59.50 60.39 91,800 +0.31(+0.52%)
Oct 16, 2007 60.35 60.47 59.82 60.08 128,800 -0.25(-0.41%)
Oct 15, 2007 61.31 61.31 60.00 60.33 105,900 +0.23(+0.38%)
Oct 12, 2007 60.15 60.58 59.95 60.10 58,200 +0.36(+0.60%)
Oct 11, 2007 60.83 61.05 59.49 59.74 31,400 -0.76(-1.26%)
Oct 10, 2007 60.10 60.54 59.90 60.50 97,900 +0.29(+0.48%)
Oct 09, 2007 60.40 60.48 59.94 60.21 24,100 -0.03(-0.05%)
Oct 08, 2007 60.34 60.34 59.92 60.24 21,100 +0.00(+0.00%)
Oct 05, 2007 59.73 60.44 59.40 60.24 77,100 +0.91(+1.53%)
Oct 04, 2007 59.46 59.75 59.29 59.33 56,000 -0.23(-0.39%)
Oct 03, 2007 59.03 59.81 58.98 59.56 23,900 +1.01(+1.73%)
Oct 02, 2007 59.03 59.10 58.55 58.55 55,400 -0.20(-0.34%)
Oct 01, 2007 58.05 58.75 58.05 58.75 982,000 +0.70(+1.21%)
Sep 28, 2007 58.17 58.46 57.69 58.05 44,000 -0.12(-0.21%)
Sep 27, 2007 58.41 58.44 57.94 58.17 30,400 -0.20(-0.34%)
Sep 26, 2007 57.87 58.52 57.87 58.37 79,100 +0.66(+1.14%)
Sep 25, 2007 57.57 57.79 57.38 57.71 88,900 +0.01(+0.02%)
Sep 24, 2007 57.46 57.76 57.08 57.70 98,600 +0.34(+0.59%)
Sep 21, 2007 57.51 57.82 57.36 57.36 165,300 +0.24(+0.42%)
Sep 20, 2007 57.50 57.67 56.94 57.12 129,100 -0.33(-0.57%)
Sep 19, 2007 57.72 57.84 57.29 57.45 194,900 -0.02(-0.03%)
Sep 18, 2007 56.19 58.00 56.04 57.47 127,900 +1.57(+2.81%)
Sep 17, 2007 56.50 56.50 55.62 55.90 56,000 -0.58(-1.03%)
Sep 14, 2007 56.05 56.54 56.05 56.48 90,700 -0.16(-0.28%)
Sep 13, 2007 57.15 57.15 56.48 56.64 112,200 -0.32(-0.56%)
Sep 12, 2007 57.02 57.51 56.89 56.96 115,100 -0.21(-0.37%)
Sep 11, 2007 57.17 57.24 56.90 57.17 66,200 +0.75(+1.33%)
Sep 10, 2007 56.90 56.91 55.77 56.42 80,900 -0.27(-0.48%)
Sep 07, 2007 56.32 56.69 56.05 56.69 264,600 -0.61(-1.06%)
Sep 06, 2007 57.21 58.03 57.15 57.30 131,900 +0.22(+0.39%)
Sep 05, 2007 56.38 57.44 56.38 57.08 146,500 +0.07(+0.12%)
Sep 04, 2007 55.70 57.09 55.70 57.01 95,800 +1.33(+2.39%)
Aug 31, 2007 55.50 55.88 54.99 55.68 998,400 +0.88(+1.61%)
Aug 30, 2007 54.05 55.10 54.05 54.80 12,100 +0.30(+0.55%)
Aug 29, 2007 53.70 54.54 53.55 54.50 99,800 +0.71(+1.32%)
Aug 28, 2007 54.28 54.32 53.55 53.79 63,700 -0.78(-1.43%)
Aug 27, 2007 54.78 54.93 54.45 54.57 97,100 -0.10(-0.18%)
Aug 24, 2007 54.36 54.68 54.07 54.67 155,900 +0.43(+0.79%)
Aug 23, 2007 54.56 54.68 54.09 54.24 64,600 -0.05(-0.09%)
Aug 22, 2007 54.80 54.80 54.07 54.29 216,000 -0.03(-0.06%)
Aug 21, 2007 53.85 54.33 53.84 54.32 19,300 +0.33(+0.61%)
Aug 20, 2007 53.49 53.99 53.20 53.99 24,200 +0.44(+0.83%)
Aug 17, 2007 53.36 53.70 52.54 53.55 67,200 +0.75(+1.42%)
Aug 16, 2007 51.95 52.80 51.38 52.80 90,600 +0.15(+0.28%)
Aug 15, 2007 52.65 53.90 52.50 52.65 34,000 -0.15(-0.28%)
Aug 14, 2007 53.00 53.31 52.51 52.80 11,400 +0.00(+0.00%)
Aug 13, 2007 53.10 53.25 52.62 52.80 28,100 -0.03(-0.06%)
Aug 10, 2007 52.91 53.55 52.47 52.83 327,200 -1.44(-2.65%)
Aug 09, 2007 54.05 55.28 54.05 54.27 82,200 -0.45(-0.82%)
Aug 08, 2007 54.20 55.18 54.02 54.72 85,800 +1.25(+2.34%)
Aug 07, 2007 51.97 53.61 51.97 53.47 94,000 +2.31(+4.52%)
Aug 06, 2007 51.02 51.16 50.66 51.16 59,400 -0.05(-0.10%)
Aug 03, 2007 51.21 51.21 51.21 51.21 0 +0.00(+0.00%)
Aug 02, 2007 50.86 51.32 50.44 51.21 210,200 +1.33(+2.67%)
Aug 01, 2007 49.72 50.40 49.42 49.88 215,700 -0.43(-0.85%)
Jul 31, 2007 51.34 51.52 50.31 50.31 113,300 -0.59(-1.16%)
Jul 30, 2007 51.08 51.22 50.54 50.90 120,300 +0.12(+0.24%)
Jul 27, 2007 51.48 51.93 50.78 50.78 95,600 -1.07(-2.06%)
Jul 26, 2007 51.68 52.30 51.43 51.85 152,000 -0.45(-0.86%)
Jul 25, 2007 52.15 52.38 51.49 52.30 192,000 +0.80(+1.55%)
Jul 24, 2007 51.56 52.21 51.44 51.50 101,700 -0.44(-0.85%)
Jul 23, 2007 51.96 52.01 51.70 51.94 28,600 -0.08(-0.15%)
Jul 20, 2007 52.76 52.76 51.81 52.02 94,600 -1.03(-1.94%)
Jul 19, 2007 53.01 53.05 52.64 53.05 81,600 +0.55(+1.05%)
Jul 18, 2007 52.09 52.50 51.75 52.50 113,100 +0.08(+0.15%)
Jul 17, 2007 52.72 52.74 52.31 52.42 26,100 -0.08(-0.15%)
Jul 16, 2007 53.06 53.06 52.41 52.50 144,000 -0.76(-1.43%)
Jul 13, 2007 52.62 53.26 52.62 53.26 115,800 +0.43(+0.81%)
Jul 12, 2007 52.29 52.83 52.22 52.83 138,500 +0.41(+0.78%)
Jul 11, 2007 52.13 52.42 51.81 52.42 49,400 +0.32(+0.61%)
Jul 10, 2007 51.95 52.28 51.84 52.10 151,600 -0.30(-0.57%)
Jul 09, 2007 52.06 52.40 52.03 52.40 45,800 +0.30(+0.58%)
Jul 06, 2007 51.95 52.10 51.59 52.10 129,100 +0.08(+0.15%)
Jul 05, 2007 51.83 52.06 51.63 52.02 150,500 +0.09(+0.17%)
Jul 03, 2007 51.86 51.97 51.76 51.93 17,200 +0.25(+0.48%)
Jul 02, 2007 51.28 51.69 51.25 51.68 36,400 +0.81(+1.59%)
Jun 29, 2007 51.46 51.59 50.67 50.87 78,100 -0.61(-1.18%)
Jun 28, 2007 51.43 51.65 51.38 51.48 225,600 +0.18(+0.35%)
Jun 27, 2007 49.77 51.30 49.71 51.30 76,400 +1.49(+2.99%)
Jun 26, 2007 50.33 50.33 49.74 49.81 111,600 -0.21(-0.42%)
Jun 25, 2007 50.60 50.85 49.84 50.02 161,900 -0.58(-1.15%)
Jun 22, 2007 51.21 51.25 50.46 50.60 169,700 -0.80(-1.56%)
Jun 21, 2007 51.50 51.51 51.11 51.40 98,000 -0.01(-0.02%)
Jun 20, 2007 52.60 52.60 51.40 51.41 83,200 -0.94(-1.80%)
Jun 19, 2007 52.50 52.55 52.25 52.35 24,500 -0.18(-0.34%)
Jun 18, 2007 53.20 53.20 52.43 52.53 56,400 -0.87(-1.63%)
Jun 15, 2007 52.61 53.40 52.61 53.40 60,800 +0.75(+1.42%)
Jun 14, 2007 52.58 52.86 52.46 52.65 37,600 +0.40(+0.77%)
Jun 13, 2007 51.83 52.34 51.61 52.25 76,800 +0.75(+1.46%)
Jun 12, 2007 52.21 52.21 51.50 51.50 133,600 -0.93(-1.77%)
Jun 11, 2007 52.18 52.69 52.18 52.43 13,200 +0.23(+0.44%)
Jun 08, 2007 51.74 52.34 51.69 52.20 29,900 +0.40(+0.77%)
Jun 07, 2007 53.35 53.35 51.80 51.80 164,600 -1.48(-2.78%)
Jun 06, 2007 53.79 53.79 53.28 53.28 25,800 -0.73(-1.35%)
Jun 05, 2007 54.15 54.21 53.85 54.01 109,200 -0.18(-0.33%)
Jun 04, 2007 54.40 54.44 53.82 54.19 46,100 +0.04(+0.07%)
Jun 01, 2007 53.80 54.21 53.80 54.15 1,337,800 +0.40(+0.74%)
May 31, 2007 54.00 54.00 53.65 53.75 139,300 -0.18(-0.33%)
May 30, 2007 53.79 53.93 53.55 53.93 109,900 -0.02(-0.04%)
May 29, 2007 53.58 54.04 53.58 53.95 9,200 +0.38(+0.71%)
May 25, 2007 53.37 53.60 53.26 53.57 5,800 +0.20(+0.37%)
May 24, 2007 54.27 54.34 53.23 53.37 13,800 -0.73(-1.35%)
May 23, 2007 54.43 54.79 54.10 54.10 12,700 -0.18(-0.33%)
May 22, 2007 53.76 54.56 53.76 54.28 58,900 +0.56(+1.04%)
May 21, 2007 53.32 54.05 53.31 53.72 56,100 +0.34(+0.64%)
May 18, 2007 52.95 53.48 52.82 53.38 50,100 +0.39(+0.74%)
May 17, 2007 53.38 53.38 52.83 52.99 20,400 -0.32(-0.60%)
May 16, 2007 53.00 53.39 52.82 53.31 33,000 +0.32(+0.60%)
May 15, 2007 53.15 53.75 52.91 52.99 50,900 -0.22(-0.41%)
May 14, 2007 53.63 53.66 53.17 53.21 46,700 -0.28(-0.52%)
May 11, 2007 52.51 53.49 52.50 53.49 151,500 +0.97(+1.85%)
May 10, 2007 53.40 53.40 52.48 52.52 104,700 -1.17(-2.17%)
May 09, 2007 53.40 53.69 53.28 53.69 14,800 +0.03(+0.05%)
May 08, 2007 53.50 53.68 53.23 53.66 113,200 -0.09(-0.17%)
May 07, 2007 53.95 53.96 53.75 53.75 12,700 -0.06(-0.11%)
May 04, 2007 53.89 53.96 53.59 53.81 14,900 +0.01(+0.02%)
May 03, 2007 54.05 54.05 53.78 53.80 21,800 -0.17(-0.31%)
May 02, 2007 53.23 54.03 53.13 53.97 1,159,300 +1.01(+1.91%)
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.