Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 54.49 54.85 53.11 53.44 9,699,737 -1.22(-2.23%)
Apr 28, 2016 54.72 56.27 54.15 54.66 8,300,404 -0.28(-0.51%)
Apr 27, 2016 55.18 55.48 54.27 54.94 3,893,147 -0.60(-1.09%)
Apr 26, 2016 56.71 56.84 54.70 55.54 6,561,574 -1.54(-2.69%)
Apr 25, 2016 57.20 57.78 56.82 57.08 5,944,952 -0.26(-0.45%)
Apr 22, 2016 56.88 57.36 55.77 57.34 7,031,159 +0.46(+0.80%)
Apr 21, 2016 55.52 57.01 55.30 56.88 8,194,191 +1.07(+1.92%)
Apr 20, 2016 56.14 56.49 55.24 55.81 6,803,851 +0.05(+0.09%)
Apr 19, 2016 56.98 57.09 55.35 55.76 8,018,790 -1.09(-1.92%)
Apr 18, 2016 55.77 57.25 55.52 56.85 6,743,026 +0.78(+1.40%)
Apr 15, 2016 56.02 56.29 55.27 56.07 5,132,550 -0.08(-0.14%)
Apr 14, 2016 56.09 56.52 55.33 56.15 6,650,568 +0.34(+0.60%)
Apr 13, 2016 55.07 55.95 54.39 55.81 7,993,623 +1.32(+2.42%)
Apr 12, 2016 53.96 54.75 52.94 54.49 8,923,068 +0.53(+0.97%)
Apr 11, 2016 55.70 55.83 53.72 53.97 6,738,082 -1.37(-2.47%)
Apr 08, 2016 57.14 57.23 54.60 55.34 7,671,007 -0.96(-1.71%)
Apr 07, 2016 56.60 57.85 55.50 56.30 14,173,624 -0.77(-1.35%)
Apr 06, 2016 53.68 57.14 53.63 57.07 14,200,461 +3.75(+7.02%)
Apr 05, 2016 52.86 54.34 52.52 53.32 9,230,404 -0.06(-0.11%)
Apr 04, 2016 53.07 54.59 52.81 53.38 9,323,358 +0.70(+1.34%)
Apr 01, 2016 50.91 52.87 50.35 52.68 9,958,558 +1.49(+2.90%)
Mar 31, 2016 49.91 52.03 49.79 51.19 9,624,696 +1.48(+2.97%)
Mar 30, 2016 50.79 51.77 49.34 49.72 7,457,508 -0.41(-0.81%)
Mar 29, 2016 48.65 50.20 47.45 50.12 8,371,437 +1.17(+2.39%)
Mar 28, 2016 50.02 50.25 48.70 48.95 4,387,487 -0.64(-1.30%)
Mar 24, 2016 48.56 49.60 49.60 49.60 6,475,072 +0.18(+0.36%)
Mar 23, 2016 52.02 52.60 49.29 49.42 6,057,667 -2.61(-5.01%)
Mar 22, 2016 50.00 52.43 50.00 52.03 7,582,888 +1.65(+3.29%)
Mar 21, 2016 49.09 50.99 48.94 50.37 5,956,113 +1.17(+2.38%)
Mar 18, 2016 48.20 49.78 47.28 49.20 9,316,207 +1.24(+2.58%)
Mar 17, 2016 47.71 48.62 46.18 47.97 9,153,047 +0.15(+0.31%)
Mar 16, 2016 48.30 49.11 46.79 47.82 7,904,817 -0.58(-1.21%)
Mar 15, 2016 50.48 50.70 48.20 48.40 7,299,245 -2.97(-5.78%)
Mar 14, 2016 50.84 51.88 50.61 51.37 5,550,463 +0.58(+1.15%)
Mar 11, 2016 49.80 50.86 49.25 50.79 4,118,265 +1.64(+3.34%)
Mar 10, 2016 50.39 51.27 48.36 49.14 7,982,741 -0.86(-1.72%)
Mar 09, 2016 50.92 51.21 48.93 50.00 7,439,824 -0.47(-0.92%)
Mar 08, 2016 53.38 53.38 50.23 50.47 6,656,625 -2.78(-5.22%)
Mar 07, 2016 51.07 54.15 50.65 53.25 10,725,956 +1.84(+3.58%)
Mar 04, 2016 51.31 52.85 50.69 51.41 8,684,024 +0.22(+0.43%)
Mar 03, 2016 51.84 52.11 50.77 51.19 5,221,004 -0.57(-1.11%)
Mar 02, 2016 49.74 51.87 49.49 51.77 8,431,832 +2.07(+4.16%)
Mar 01, 2016 48.12 49.83 47.29 49.70 4,877,395 +2.29(+4.82%)
Feb 29, 2016 48.93 49.28 47.41 47.41 4,303,286 -1.48(-3.04%)
Feb 26, 2016 48.45 49.31 47.89 48.90 3,985,024 +0.84(+1.75%)
Feb 25, 2016 48.46 49.22 47.46 48.05 6,971,948 -0.21(-0.43%)
Feb 24, 2016 47.26 48.48 46.05 48.26 6,890,873 +0.51(+1.08%)
Feb 23, 2016 49.51 49.85 47.75 47.75 4,823,668 -2.40(-4.78%)
Feb 22, 2016 50.38 50.95 49.76 50.14 4,513,945 +0.53(+1.08%)
Feb 19, 2016 48.36 49.63 47.72 49.61 5,507,669 +0.94(+1.93%)
Feb 18, 2016 50.93 50.97 48.56 48.67 6,962,619 -1.76(-3.49%)
Feb 17, 2016 49.29 50.64 48.62 50.43 7,815,159 +1.96(+4.04%)
Feb 16, 2016 47.60 48.55 47.54 48.47 5,905,009 +1.90(+4.08%)
Feb 12, 2016 45.89 46.57 46.57 46.57 6,274,785 +1.31(+2.89%)
Feb 11, 2016 44.68 45.71 43.92 45.26 7,266,179 -0.32(-0.69%)
Feb 10, 2016 46.06 47.65 45.41 45.58 7,719,682 +0.17(+0.37%)
Feb 09, 2016 43.94 46.72 43.71 45.41 7,936,219 +0.07(+0.15%)
Feb 08, 2016 46.70 46.86 44.62 45.34 8,376,150 -2.65(-5.53%)
Feb 05, 2016 49.68 50.04 47.34 47.99 8,768,144 -1.87(-3.75%)
Feb 04, 2016 48.44 51.46 48.21 49.87 10,185,183 +1.00(+2.05%)
Feb 03, 2016 48.80 49.42 46.38 48.87 12,023,431 +0.23(+0.48%)
Feb 02, 2016 49.59 49.90 48.15 48.63 8,856,273 -1.81(-3.58%)
Feb 01, 2016 49.54 50.93 48.60 50.44 11,115,253 +0.41(+0.81%)
Jan 29, 2016 49.13 50.61 48.28 50.03 10,949,239 +0.83(+1.69%)
Jan 28, 2016 51.60 51.81 48.40 49.20 12,658,749 -1.92(-3.76%)
Jan 27, 2016 53.94 54.13 50.70 51.12 9,130,889 -2.43(-4.55%)
Jan 26, 2016 54.27 54.45 51.89 53.56 9,020,003 -0.38(-0.70%)
Jan 25, 2016 54.13 56.07 53.88 53.93 4,894,587 -0.81(-1.48%)
Jan 22, 2016 54.78 55.35 53.58 54.75 4,868,098 +1.56(+2.94%)
Jan 21, 2016 54.74 55.99 53.12 53.18 10,804,943 -1.40(-2.56%)
Jan 20, 2016 50.76 55.49 49.89 54.58 12,826,171 +2.26(+4.31%)
Jan 19, 2016 55.38 55.75 51.29 52.32 8,353,205 -2.22(-4.07%)
Jan 15, 2016 53.32 54.54 54.54 54.54 10,611,780 -1.74(-3.10%)
Jan 14, 2016 54.56 57.03 51.70 56.28 11,045,077 +2.10(+3.87%)
Jan 13, 2016 58.93 58.99 54.00 54.18 10,469,625 -4.04(-6.94%)
Jan 12, 2016 57.46 59.65 55.55 58.22 9,667,900 +1.66(+2.94%)
Jan 11, 2016 60.21 60.52 54.94 56.56 14,766,749 -3.34(-5.57%)
Jan 08, 2016 62.32 62.74 59.71 59.89 9,021,344 -1.30(-2.12%)
Jan 07, 2016 61.89 62.70 60.70 61.19 11,761,557 -2.50(-3.93%)
Jan 06, 2016 65.17 65.43 62.89 63.69 9,253,885 -2.84(-4.27%)
Jan 05, 2016 67.18 67.80 66.08 66.53 4,682,639 -0.60(-0.90%)
Jan 04, 2016 67.84 68.40 66.53 67.14 6,093,115 -2.35(-3.38%)
Dec 31, 2015 69.74 69.48 69.48 69.48 1,315,737 -0.65(-0.93%)
Dec 30, 2015 70.44 71.14 69.91 70.14 1,484,797 -0.67(-0.95%)
Dec 29, 2015 69.66 70.83 69.55 70.81 2,134,025 +1.80(+2.61%)
Dec 28, 2015 69.15 69.66 68.51 69.01 2,563,607 -1.15(-1.64%)
Dec 24, 2015 70.04 70.16 70.16 70.16 756,122 +0.15(+0.21%)
Dec 23, 2015 69.32 70.14 69.13 70.01 2,376,505 +1.12(+1.62%)
Dec 22, 2015 69.58 69.78 68.10 68.89 2,600,117 -0.40(-0.57%)
Dec 21, 2015 68.95 69.29 67.82 69.29 1,763,051 +0.79(+1.16%)
Dec 18, 2015 67.81 69.47 67.58 68.49 4,244,436 +0.37(+0.55%)
Dec 17, 2015 69.35 69.53 67.37 68.12 2,798,385 -0.76(-1.10%)
Dec 16, 2015 66.80 68.95 66.49 68.88 5,366,520 +2.89(+4.39%)
Dec 15, 2015 64.89 66.42 64.83 65.99 2,633,870 +1.84(+2.86%)
Dec 14, 2015 64.71 65.75 63.16 64.15 4,731,304 -0.77(-1.19%)
Dec 11, 2015 66.54 67.02 64.71 64.92 3,872,179 -2.39(-3.55%)
Dec 10, 2015 66.56 67.65 66.21 67.31 2,298,646 +0.71(+1.07%)
Dec 09, 2015 67.65 67.97 65.94 66.60 4,674,865 -1.61(-2.36%)
Dec 08, 2015 65.99 68.39 65.74 68.21 3,986,005 +1.43(+2.14%)
Dec 07, 2015 69.07 69.11 66.60 66.78 4,157,837 -2.65(-3.81%)
Dec 04, 2015 68.33 69.44 67.31 69.42 3,063,618 +1.36(+2.00%)
Dec 03, 2015 71.31 71.34 67.55 68.06 5,518,692 -2.76(-3.89%)
Dec 02, 2015 71.11 72.48 70.68 70.81 2,810,083 -0.41(-0.57%)
Dec 01, 2015 71.96 71.96 70.01 71.22 2,981,548 -0.18(-0.25%)
Nov 30, 2015 72.50 72.89 70.47 71.40 3,372,942 -0.33(-0.45%)
Nov 27, 2015 71.58 72.56 71.44 71.72 1,560,239 +0.17(+0.23%)
Nov 25, 2015 70.29 71.56 71.56 71.56 2,207,050 +1.43(+2.04%)
Nov 24, 2015 69.63 70.23 69.01 70.12 1,729,314 +0.28(+0.40%)
Nov 23, 2015 68.71 70.41 68.70 69.85 2,915,563 +1.13(+1.64%)
Nov 20, 2015 68.85 69.42 68.39 68.72 3,034,224 +0.17(+0.24%)
Nov 19, 2015 69.89 70.29 68.16 68.55 3,219,829 -1.25(-1.80%)
Nov 18, 2015 68.10 69.94 67.62 69.81 2,849,952 +2.00(+2.96%)
Nov 17, 2015 67.48 68.96 66.42 67.80 2,972,184 +0.49(+0.73%)
Nov 16, 2015 66.86 67.95 65.62 67.31 4,448,483 -0.12(-0.18%)
Nov 13, 2015 67.15 68.97 66.55 67.43 3,326,131 -0.05(-0.07%)
Nov 12, 2015 68.31 69.14 67.31 67.48 3,372,756 -1.48(-2.15%)
Nov 11, 2015 70.34 70.53 68.95 68.96 3,179,515 -1.24(-1.77%)
Nov 10, 2015 70.05 70.33 68.79 70.20 2,598,998 -0.25(-0.35%)
Nov 09, 2015 69.64 70.87 69.24 70.45 2,478,686 +0.62(+0.89%)
Nov 06, 2015 69.89 70.29 67.74 69.83 4,188,734 -0.04(-0.06%)
Nov 05, 2015 70.68 70.80 68.96 69.87 3,094,919 -1.27(-1.79%)
Nov 04, 2015 71.25 71.56 69.70 71.14 3,383,803 +0.41(+0.57%)
Nov 03, 2015 69.83 71.63 68.68 70.74 3,930,585 +0.63(+0.90%)
Nov 02, 2015 66.44 70.23 65.81 70.10 5,428,446 +4.30(+6.53%)
Oct 30, 2015 66.63 66.84 65.20 65.81 2,722,513 -0.67(-1.01%)
Oct 29, 2015 68.38 69.25 66.24 66.48 4,947,951 -1.73(-2.53%)
Oct 28, 2015 66.19 68.21 64.78 68.21 5,644,581 +1.71(+2.57%)
Oct 27, 2015 65.49 66.52 64.89 66.50 4,672,326 +1.42(+2.19%)
Oct 26, 2015 64.69 66.47 63.88 65.08 4,128,598 +0.22(+0.34%)
Oct 23, 2015 64.32 65.24 63.64 64.86 4,884,157 +1.46(+2.31%)
Oct 22, 2015 63.76 63.76 61.81 63.40 8,177,607 -0.14(-0.22%)
Oct 21, 2015 64.50 64.85 61.44 63.54 10,476,918 +0.02(+0.03%)
Oct 20, 2015 65.97 65.97 63.17 63.52 5,243,162 -2.22(-3.38%)
Oct 19, 2015 65.02 67.57 63.48 65.74 8,019,743 +0.50(+0.77%)
Oct 16, 2015 65.54 66.71 64.12 65.23 7,062,078 -0.26(-0.39%)
Oct 15, 2015 60.53 65.51 60.45 65.49 7,431,071 +4.43(+7.26%)
Oct 14, 2015 61.44 62.64 59.94 61.06 6,221,725 +0.65(+1.08%)
Oct 13, 2015 62.56 64.39 60.40 60.40 5,059,658 -2.79(-4.41%)
Oct 12, 2015 64.18 64.75 62.84 63.19 2,457,050 -0.77(-1.20%)
Oct 09, 2015 62.82 64.69 61.93 63.96 4,805,876 +1.10(+1.74%)
Oct 08, 2015 63.22 63.46 60.62 62.86 6,470,344 -0.64(-1.01%)
Oct 07, 2015 62.47 64.65 60.73 63.51 6,443,281 +1.07(+1.71%)
Oct 06, 2015 64.58 65.02 59.84 62.44 10,334,764 -2.75(-4.21%)
Oct 05, 2015 65.97 67.18 63.57 65.19 6,596,166 +0.51(+0.79%)
Oct 02, 2015 60.15 64.94 59.71 64.67 9,205,618 +3.01(+4.89%)
Oct 01, 2015 61.23 61.83 59.53 61.66 7,068,445 +0.18(+0.29%)
Sep 30, 2015 61.04 62.37 59.49 61.48 9,863,132 +2.20(+3.72%)
Sep 29, 2015 61.93 63.76 58.43 59.28 10,792,039 -2.60(-4.20%)
Sep 28, 2015 66.07 66.23 60.52 61.88 14,790,277 -4.79(-7.19%)
Sep 25, 2015 72.80 73.01 65.17 66.67 12,829,968 -4.90(-6.85%)
Sep 24, 2015 71.84 72.08 69.28 71.57 4,351,966 -0.89(-1.23%)
Sep 23, 2015 72.78 73.93 71.28 72.45 3,231,121 -0.08(-0.11%)
Sep 22, 2015 73.04 73.77 71.16 72.53 6,525,757 -1.70(-2.29%)
Sep 21, 2015 79.30 79.35 73.30 74.23 8,956,125 -4.23(-5.39%)
Sep 18, 2015 77.40 78.83 77.15 78.46 4,518,087 -0.27(-0.34%)
Sep 17, 2015 76.47 79.59 75.71 78.73 5,182,764 +2.46(+3.22%)
Sep 16, 2015 77.48 77.85 75.27 76.27 2,991,862 -0.74(-0.96%)
Sep 15, 2015 76.46 77.38 75.86 77.01 1,935,126 +0.76(+1.00%)
Sep 14, 2015 76.63 76.82 75.05 76.25 1,533,536 -0.25(-0.32%)
Sep 11, 2015 75.10 76.50 74.33 76.50 2,898,606 +1.26(+1.67%)
Sep 10, 2015 72.95 75.44 72.93 75.23 12,472,829 +1.95(+2.66%)
Sep 09, 2015 76.00 76.31 73.08 73.28 4,889,344 -1.99(-2.65%)
Sep 08, 2015 74.00 75.36 72.79 75.28 3,589,002 +3.33(+4.63%)
Sep 04, 2015 70.74 71.94 71.94 71.94 14,901,926 +0.17(+0.24%)
Sep 03, 2015 74.45 74.98 71.61 71.77 4,844,741 -2.19(-2.96%)
Sep 02, 2015 72.32 74.06 70.85 73.96 5,445,146 +3.05(+4.31%)
Sep 01, 2015 70.78 72.82 70.65 70.91 6,534,665 -2.16(-2.96%)
Aug 31, 2015 74.98 76.20 72.71 73.07 6,045,621 -2.29(-3.03%)
Aug 28, 2015 73.75 75.42 73.36 75.36 3,322,145 +1.47(+1.99%)
Aug 27, 2015 73.56 74.29 72.13 73.88 8,041,675 +1.83(+2.54%)
Aug 26, 2015 68.50 72.05 67.55 72.05 6,787,632 +3.55(+5.18%)
Aug 25, 2015 71.87 71.94 68.34 68.50 7,985,087 +0.84(+1.24%)
Aug 24, 2015 62.51 71.76 59.08 67.66 11,580,677 -3.81(-5.33%)
Aug 21, 2015 69.89 73.62 69.26 71.47 10,920,204 +0.16(+0.23%)
Aug 20, 2015 74.36 75.34 71.25 71.31 8,115,350 -4.08(-5.41%)
Aug 19, 2015 75.98 76.48 74.31 75.39 4,696,238 -1.07(-1.40%)
Aug 18, 2015 78.00 78.34 76.34 76.46 3,239,662 -1.92(-2.46%)
Aug 17, 2015 74.64 78.49 74.50 78.38 4,556,584 +3.11(+4.13%)
Aug 14, 2015 76.27 76.74 73.88 75.27 4,334,008 -1.13(-1.48%)
Aug 13, 2015 77.81 78.69 76.21 76.40 2,539,758 -1.29(-1.66%)
Aug 12, 2015 76.17 78.24 74.19 77.69 10,376,715 +0.57(+0.74%)
Aug 11, 2015 77.49 79.68 76.07 77.12 5,531,663 -1.69(-2.14%)
Aug 10, 2015 79.47 80.13 78.40 78.81 3,349,169 +0.77(+0.99%)
Aug 07, 2015 79.90 79.93 76.17 78.04 10,059,266 -2.00(-2.50%)
Aug 06, 2015 84.50 84.50 79.49 80.04 7,850,891 -4.28(-5.07%)
Aug 05, 2015 84.62 85.50 84.02 84.32 2,167,531 +0.39(+0.47%)
Aug 04, 2015 84.31 84.88 83.61 83.93 2,055,003 +0.11(+0.13%)
Aug 03, 2015 84.22 85.24 83.12 83.82 2,367,925 -0.22(-0.27%)
Jul 31, 2015 83.21 85.15 82.68 84.04 2,926,721 +0.98(+1.18%)
Jul 30, 2015 83.11 83.52 80.90 83.06 2,816,412 -0.26(-0.31%)
Jul 29, 2015 86.02 86.02 82.36 83.32 3,785,753 -1.88(-2.20%)
Jul 28, 2015 83.73 85.46 82.25 85.19 3,601,446 +2.36(+2.84%)
Jul 27, 2015 83.54 83.54 81.52 82.84 5,413,770 -1.18(-1.41%)
Jul 24, 2015 86.10 87.50 83.49 84.02 5,333,235 -3.17(-3.64%)
Jul 23, 2015 88.12 88.97 87.00 87.19 2,515,647 -0.83(-0.94%)
Jul 22, 2015 85.83 88.25 85.58 88.02 2,128,739 +0.39(+0.45%)
Jul 21, 2015 88.75 88.95 86.39 87.63 4,245,047 -1.51(-1.69%)
Jul 20, 2015 89.82 89.93 88.21 89.14 4,531,651 -0.05(-0.05%)
Jul 17, 2015 88.91 89.20 87.61 89.19 3,804,010 +0.59(+0.66%)
Jul 16, 2015 88.05 88.79 87.20 88.60 3,231,440 +1.44(+1.65%)
Jul 15, 2015 88.17 88.95 86.60 87.16 4,727,134 +0.07(+0.08%)
Jul 14, 2015 85.53 87.35 84.99 87.09 3,818,341 +1.82(+2.13%)
Jul 13, 2015 84.13 85.58 83.90 85.27 3,425,291 +2.17(+2.61%)
Jul 10, 2015 82.41 83.18 81.43 83.10 3,164,151 +1.85(+2.28%)
Jul 09, 2015 81.03 81.63 80.57 81.25 3,071,373 +1.66(+2.09%)
Jul 08, 2015 81.30 81.94 79.33 79.58 6,053,530 -3.05(-3.69%)
Jul 07, 2015 82.58 82.71 80.23 82.63 4,057,692 +0.27(+0.33%)
Jul 06, 2015 80.66 83.17 80.05 82.36 3,406,653 +1.11(+1.37%)
Jul 02, 2015 82.62 81.25 81.25 81.25 1,922,123 -0.75(-0.91%)
Jul 01, 2015 84.21 84.46 81.18 82.00 4,093,283 -0.99(-1.20%)
Jun 30, 2015 81.26 83.27 80.62 82.99 7,371,449 +3.49(+4.39%)
Jun 29, 2015 81.04 82.19 79.39 79.50 4,533,925 -2.75(-3.34%)
Jun 26, 2015 83.02 83.44 80.91 82.25 4,693,394 -0.53(-0.64%)
Jun 25, 2015 83.92 84.25 81.83 82.78 4,180,687 -0.70(-0.84%)
Jun 24, 2015 85.20 85.37 83.10 83.48 3,764,732 -1.85(-2.17%)
Jun 23, 2015 85.79 86.03 84.31 85.33 2,959,063 -0.12(-0.14%)
Jun 22, 2015 83.90 85.50 83.53 85.45 5,380,057 +2.38(+2.87%)
Jun 19, 2015 82.62 83.21 81.97 83.07 4,513,214 +0.53(+0.64%)
Jun 18, 2015 80.70 83.03 80.62 82.54 6,923,090 +2.27(+2.83%)
Jun 17, 2015 79.81 80.70 79.64 80.27 3,047,587 +0.96(+1.21%)
Jun 16, 2015 78.83 79.89 78.70 79.30 2,037,329 +0.18(+0.23%)
Jun 15, 2015 78.09 79.20 77.44 79.12 2,334,499 +0.29(+0.37%)
Jun 12, 2015 79.71 79.74 78.57 78.83 2,848,231 -1.28(-1.60%)
Jun 11, 2015 79.62 80.11 79.06 80.11 2,618,717 +0.59(+0.74%)
Jun 10, 2015 78.49 79.63 78.09 79.52 2,087,320 +0.58(+0.74%)
Jun 09, 2015 79.87 80.14 77.98 78.94 3,244,327 -1.19(-1.49%)
Jun 08, 2015 80.10 80.76 79.48 80.13 3,111,611 +0.07(+0.09%)
Jun 05, 2015 78.56 80.23 77.82 80.06 2,348,940 +1.34(+1.70%)
Jun 04, 2015 78.89 79.68 77.68 78.72 2,865,135 -0.57(-0.72%)
Jun 03, 2015 78.99 79.57 78.07 79.29 2,557,741 +0.88(+1.13%)
Jun 02, 2015 77.92 79.06 77.29 78.40 1,727,812 -0.11(-0.13%)
Jun 01, 2015 79.01 79.48 77.34 78.51 4,896,408 +0.29(+0.37%)
May 29, 2015 77.35 78.95 77.33 78.22 4,168,800 +0.55(+0.71%)
May 28, 2015 77.27 77.82 76.22 77.68 2,229,840 -0.12(-0.16%)
May 27, 2015 76.63 77.81 76.25 77.80 2,372,725 +1.27(+1.66%)
May 26, 2015 76.73 76.91 75.67 76.53 2,519,849 -0.36(-0.47%)
May 22, 2015 76.33 76.89 76.89 76.89 5,091,374 +0.22(+0.28%)
May 21, 2015 77.74 77.74 75.99 76.67 2,615,943 -0.43(-0.55%)
May 20, 2015 76.14 77.72 75.24 77.10 2,854,948 +1.20(+1.58%)
May 19, 2015 75.61 76.30 75.21 75.90 2,069,590 +0.11(+0.15%)
May 18, 2015 74.23 76.09 73.88 75.79 2,445,302 +1.46(+1.97%)
May 15, 2015 74.30 74.51 73.47 74.33 1,778,379 +0.03(+0.04%)
May 14, 2015 74.13 74.76 72.26 74.30 3,012,055 +0.58(+0.79%)
May 13, 2015 74.68 74.79 73.16 73.71 3,191,644 -0.50(-0.68%)
May 12, 2015 73.24 74.64 72.42 74.22 3,333,964 +0.16(+0.21%)
May 11, 2015 73.57 74.72 73.39 74.06 2,361,433 +0.54(+0.74%)
May 08, 2015 72.71 74.00 72.21 73.52 3,371,170 +2.12(+2.96%)
May 07, 2015 70.62 71.60 69.66 71.40 3,396,441 +0.83(+1.17%)
May 06, 2015 70.74 71.11 69.54 70.57 5,621,678 +1.63(+2.36%)
May 05, 2015 71.00 71.08 68.55 68.95 3,762,720 -2.01(-2.83%)
May 04, 2015 70.36 72.36 70.36 70.96 4,026,198 +0.95(+1.35%)
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.