Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 69.65 70.72 68.90 69.60 8,644,922 -0.27(-0.38%)
Feb 27, 2017 66.69 70.00 66.55 69.87 7,815,015 +3.21(+4.82%)
Feb 24, 2017 65.85 66.84 65.72 66.66 4,876,901 +0.10(+0.15%)
Feb 23, 2017 67.37 67.37 65.69 66.56 3,925,568 -0.64(-0.96%)
Feb 22, 2017 68.01 68.51 67.12 67.20 2,575,555 -1.21(-1.77%)
Feb 21, 2017 69.19 69.31 68.23 68.41 3,585,705 -0.44(-0.63%)
Feb 17, 2017 68.85 68.85 68.85 0 +0.75(+1.11%)
Feb 16, 2017 68.57 69.24 67.21 68.09 5,608,242 -0.42(-0.61%)
Feb 15, 2017 67.32 68.61 67.14 68.51 4,667,090 +1.11(+1.65%)
Feb 14, 2017 66.32 67.49 66.06 67.40 5,392,803 +1.00(+1.51%)
Feb 13, 2017 66.56 66.92 66.15 66.40 3,375,647 +0.23(+0.34%)
Feb 10, 2017 66.61 66.80 66.04 66.17 3,040,496 -0.32(-0.48%)
Feb 09, 2017 65.32 66.61 65.28 66.49 5,218,131 +1.17(+1.79%)
Feb 08, 2017 64.33 65.58 64.00 65.32 5,238,651 +0.57(+0.87%)
Feb 07, 2017 65.42 65.56 64.41 64.75 4,407,999 -0.55(-0.84%)
Feb 06, 2017 65.30 65.56 64.77 65.30 2,216,317 -0.11(-0.17%)
Feb 03, 2017 64.92 65.45 64.15 65.41 5,984,873 +0.86(+1.34%)
Feb 02, 2017 64.18 64.76 63.74 64.55 4,486,718 +0.15(+0.23%)
Feb 01, 2017 64.61 64.70 63.78 64.40 5,195,129 +0.06(+0.09%)
Jan 31, 2017 61.25 64.43 60.91 64.34 11,691,164 +2.56(+4.14%)
Jan 30, 2017 62.37 62.50 61.14 61.78 4,110,311 -1.09(-1.73%)
Jan 27, 2017 62.18 62.91 62.02 62.87 2,841,623 +0.78(+1.26%)
Jan 26, 2017 62.35 62.97 61.69 62.09 4,345,395 -0.15(-0.24%)
Jan 25, 2017 62.38 62.63 61.73 62.24 3,908,745 +0.34(+0.54%)
Jan 24, 2017 61.92 62.15 60.61 61.90 4,907,779 +0.08(+0.13%)
Jan 23, 2017 62.53 62.88 61.43 61.82 4,012,138 -0.78(-1.25%)
Jan 20, 2017 63.15 63.45 62.43 62.60 4,264,975 -0.47(-0.74%)
Jan 19, 2017 63.57 63.77 62.73 63.07 2,350,808 -0.61(-0.97%)
Jan 18, 2017 63.12 63.76 62.88 63.68 3,766,577 +0.80(+1.28%)
Jan 17, 2017 63.92 63.93 62.61 62.88 5,860,390 -1.56(-2.42%)
Jan 13, 2017 64.44 64.44 64.44 0 +0.52(+0.81%)
Jan 12, 2017 62.10 64.33 61.96 63.92 6,562,559 +0.98(+1.56%)
Jan 11, 2017 64.92 65.38 62.23 62.94 15,837,699 -2.24(-3.44%)
Jan 10, 2017 65.24 65.30 63.41 65.18 7,218,203 +0.39(+0.60%)
Jan 09, 2017 64.56 65.11 63.55 64.79 8,836,015 +1.99(+3.17%)
Jan 06, 2017 62.15 63.33 62.15 62.80 7,541,844 +0.87(+1.41%)
Jan 05, 2017 62.01 62.42 61.12 61.93 4,487,234 +0.13(+0.21%)
Jan 04, 2017 59.14 61.97 59.13 61.80 10,391,623 +2.73(+4.61%)
Jan 03, 2017 59.41 59.82 58.15 59.07 7,146,466 +0.40(+0.68%)
Dec 30, 2016 58.68 58.68 58.68 0 -0.47(-0.79%)
Dec 29, 2016 59.66 59.96 58.83 59.14 3,805,983 -0.47(-0.78%)
Dec 28, 2016 60.51 60.60 59.51 59.61 3,760,687 -0.81(-1.35%)
Dec 27, 2016 61.21 61.81 60.39 60.42 3,846,316 -0.58(-0.94%)
Dec 23, 2016 61.00 61.00 61.00 0 +2.04(+3.46%)
Dec 22, 2016 60.11 60.12 58.54 58.95 4,909,523 -0.98(-1.64%)
Dec 21, 2016 61.15 61.34 59.91 59.94 3,376,363 -1.26(-2.06%)
Dec 20, 2016 60.93 61.43 60.75 61.19 2,863,823 +0.71(+1.18%)
Dec 19, 2016 61.29 62.11 60.37 60.48 5,254,681 -0.93(-1.52%)
Dec 16, 2016 61.35 62.16 61.15 61.41 5,445,767 +0.03(+0.05%)
Dec 15, 2016 60.69 61.40 60.21 61.38 4,704,276 +1.03(+1.71%)
Dec 14, 2016 60.14 60.90 59.59 60.35 6,405,403 -0.01(-0.02%)
Dec 13, 2016 60.73 61.07 60.25 60.36 3,872,629 -0.07(-0.11%)
Dec 12, 2016 60.62 60.86 59.90 60.43 5,128,182 -0.91(-1.49%)
Dec 09, 2016 62.19 63.20 61.28 61.35 6,332,349 -0.20(-0.32%)
Dec 08, 2016 60.83 61.63 59.87 61.54 7,889,005 +0.31(+0.50%)
Dec 07, 2016 62.29 62.81 60.12 61.24 13,286,082 -2.57(-4.02%)
Dec 06, 2016 62.87 63.86 62.12 63.80 4,677,336 +1.16(+1.85%)
Dec 05, 2016 61.89 63.17 61.38 62.64 6,720,819 +1.39(+2.26%)
Dec 02, 2016 60.56 62.11 60.06 61.26 9,067,267 +0.66(+1.10%)
Dec 01, 2016 62.53 62.78 60.51 60.59 7,451,766 -1.52(-2.44%)
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%)
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.