Skip to main content

S&P Biotech SPDR (NY: XBI )

70.33 +0.93 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 88.88 89.16 86.92 86.98 3,754,784 -1.44(-1.63%)
Apr 27, 2018 88.17 89.00 87.71 88.42 2,967,889 +0.58(+0.66%)
Apr 26, 2018 86.68 88.25 86.44 87.84 3,501,358 +1.49(+1.73%)
Apr 25, 2018 86.74 87.23 85.07 86.35 4,586,384 -0.10(-0.12%)
Apr 24, 2018 88.30 88.57 85.84 86.45 4,775,472 -1.61(-1.83%)
Apr 23, 2018 88.77 89.06 87.21 88.06 5,386,970 -0.87(-0.98%)
Apr 20, 2018 89.15 89.68 88.47 88.93 6,748,371 -0.28(-0.31%)
Apr 19, 2018 90.51 91.12 88.93 89.21 5,723,831 -1.53(-1.69%)
Apr 18, 2018 91.45 91.90 90.56 90.74 3,858,328 -0.38(-0.42%)
Apr 17, 2018 89.58 91.49 89.33 91.12 4,656,051 +2.22(+2.50%)
Apr 16, 2018 90.24 90.42 88.42 88.90 3,542,290 -0.68(-0.76%)
Apr 13, 2018 90.85 90.98 88.87 89.58 6,260,580 -0.87(-0.96%)
Apr 12, 2018 89.63 91.08 89.39 90.45 4,145,769 +1.30(+1.46%)
Apr 11, 2018 87.97 90.18 87.74 89.15 4,053,930 +0.68(+0.77%)
Apr 10, 2018 86.55 88.88 85.96 88.47 7,135,285 +3.36(+3.95%)
Apr 09, 2018 84.80 86.57 84.67 85.11 8,271,518 +2.21(+2.67%)
Apr 06, 2018 84.37 85.18 82.36 82.90 6,428,770 -2.57(-3.01%)
Apr 05, 2018 87.84 87.84 85.12 85.47 4,631,394 -1.75(-2.01%)
Apr 04, 2018 83.05 87.60 82.80 87.22 5,207,385 +2.87(+3.40%)
Apr 03, 2018 84.50 85.25 82.76 84.35 5,277,073 +0.50(+0.60%)
Apr 02, 2018 87.34 87.43 83.19 83.85 7,398,301 -3.88(-4.42%)
Mar 29, 2018 87.73 87.73 87.73 0 +0.72(+0.83%)
Mar 28, 2018 87.25 87.75 84.95 87.01 6,650,716 -0.15(-0.17%)
Mar 27, 2018 91.49 91.72 86.87 87.16 5,824,069 -3.89(-4.27%)
Mar 26, 2018 90.22 91.22 88.17 91.05 7,589,233 +2.45(+2.77%)
Mar 23, 2018 90.53 91.23 88.48 88.60 4,709,825 -1.66(-1.84%)
Mar 22, 2018 91.93 93.08 90.25 90.26 4,614,604 -2.78(-2.99%)
Mar 21, 2018 92.18 93.51 91.85 93.04 3,083,590 +0.93(+1.01%)
Mar 20, 2018 92.15 92.91 91.46 92.11 3,608,935 +0.22(+0.24%)
Mar 19, 2018 93.34 93.89 90.71 91.89 5,935,343 -1.68(-1.80%)
Mar 16, 2018 94.04 94.40 93.45 93.57 3,463,842 -0.46(-0.49%)
Mar 15, 2018 95.85 95.89 93.58 94.03 3,954,642 -1.49(-1.56%)
Mar 14, 2018 96.24 96.46 94.90 95.52 3,005,665 -0.42(-0.44%)
Mar 13, 2018 97.22 97.87 95.55 95.94 4,507,947 -1.04(-1.07%)
Mar 12, 2018 96.87 97.29 95.80 96.98 2,753,713 +0.53(+0.55%)
Mar 09, 2018 95.57 96.86 95.04 96.45 4,399,161 +1.46(+1.54%)
Mar 08, 2018 95.16 95.62 94.01 94.99 3,699,986 +0.16(+0.17%)
Mar 07, 2018 94.97 94.83 3,675,879 +1.18(+1.26%)
Mar 06, 2018 93.83 94.00 92.26 93.65 2,859,929 +0.27(+0.29%)
Mar 05, 2018 91.83 93.78 91.72 93.38 3,415,297 +1.42(+1.54%)
Mar 02, 2018 88.54 92.13 88.19 91.96 5,819,518 +2.44(+2.73%)
Mar 01, 2018 90.17 90.57 88.20 89.52 5,719,399 -0.84(-0.93%)
Feb 28, 2018 92.05 92.55 90.33 90.36 4,413,950 -1.73(-1.88%)
Feb 27, 2018 93.05 93.62 92.05 92.09 2,009,787 -1.10(-1.18%)
Feb 26, 2018 93.00 93.56 92.08 93.19 2,050,935 +0.65(+0.70%)
Feb 23, 2018 91.78 92.58 90.13 92.54 4,628,893 +1.37(+1.50%)
Feb 22, 2018 90.98 91.17 3,791,190 +0.12(+0.13%)
Feb 21, 2018 90.71 93.37 90.71 91.05 3,287,359 +0.22(+0.24%)
Feb 20, 2018 91.43 93.12 90.48 90.83 3,402,634 -1.64(-1.77%)
Feb 16, 2018 92.47 92.47 92.47 0 -0.26(-0.28%)
Feb 15, 2018 92.56 92.95 91.48 92.73 3,558,764 +1.08(+1.18%)
Feb 14, 2018 88.35 92.08 88.18 91.65 5,175,566 +2.34(+2.62%)
Feb 13, 2018 89.59 89.31 2,285,928 +0.52(+0.59%)
Feb 12, 2018 87.72 89.83 86.73 88.79 5,508,668 +1.77(+2.03%)
Feb 09, 2018 87.66 88.06 82.38 87.02 12,003,997 +0.20(+0.23%)
Feb 08, 2018 91.50 92.00 86.80 86.82 8,368,826 -4.60(-5.03%)
Feb 07, 2018 90.75 92.29 90.62 91.42 4,956,803 +0.37(+0.41%)
Feb 06, 2018 86.90 91.21 86.32 91.05 8,284,543 +1.05(+1.17%)
Feb 05, 2018 90.74 92.75 88.24 90.00 7,768,661 -1.89(-2.06%)
Feb 02, 2018 92.75 93.44 91.64 91.89 5,817,563 -1.72(-1.84%)
Feb 01, 2018 93.21 94.45 92.55 93.61 4,821,439 +0.24(+0.26%)
Jan 31, 2018 95.56 95.93 92.88 93.37 4,009,751 -1.66(-1.75%)
Jan 30, 2018 95.65 96.28 94.90 95.03 5,802,940 -2.00(-2.06%)
Jan 29, 2018 96.03 97.98 96.00 97.03 5,278,869 +0.84(+0.87%)
Jan 26, 2018 95.80 96.85 95.44 96.19 3,468,128 +0.78(+0.82%)
Jan 25, 2018 95.18 95.70 94.78 95.41 4,096,705 +1.07(+1.13%)
Jan 24, 2018 95.97 96.07 93.04 94.34 7,309,670 -1.48(-1.54%)
Jan 23, 2018 94.01 96.23 93.95 95.82 5,497,109 +1.93(+2.06%)
Jan 22, 2018 90.71 94.01 90.54 93.89 8,729,810 +4.97(+5.59%)
Jan 19, 2018 88.12 89.02 87.73 88.92 2,645,725 +1.03(+1.17%)
Jan 18, 2018 87.69 88.47 86.92 87.89 4,906,719 -0.13(-0.15%)
Jan 17, 2018 88.00 88.33 87.05 88.02 6,473,695 +1.18(+1.36%)
Jan 16, 2018 90.00 90.33 86.60 86.84 6,935,030 -2.78(-3.10%)
Jan 12, 2018 89.62 89.62 89.62 0 +0.48(+0.54%)
Jan 11, 2018 88.75 89.35 87.97 89.14 3,320,851 +0.55(+0.62%)
Jan 10, 2018 88.74 88.59 6,202,175 +1.10(+1.26%)
Jan 09, 2018 85.63 87.73 85.62 87.49 7,066,466 +2.18(+2.56%)
Jan 08, 2018 87.06 87.20 84.45 85.31 5,894,750 -1.73(-1.99%)
Jan 05, 2018 87.75 87.75 86.46 87.04 3,366,816 -0.31(-0.35%)
Jan 04, 2018 88.72 88.80 86.72 87.35 4,280,417 -1.02(-1.15%)
Jan 03, 2018 87.42 88.82 87.05 88.37 5,644,022 +1.16(+1.33%)
Jan 02, 2018 85.27 87.24 84.30 87.21 6,037,026 +2.34(+2.76%)
Dec 29, 2017 84.87 84.87 84.87 0 -1.33(-1.54%)
Dec 28, 2017 86.12 86.31 85.42 86.20 2,640,480 +0.32(+0.37%)
Dec 27, 2017 85.34 86.03 84.93 85.88 3,536,622 +0.71(+0.83%)
Dec 26, 2017 84.59 85.42 84.30 85.17 2,892,988 +0.58(+0.69%)
Dec 22, 2017 83.56 84.75 83.34 84.59 5,851,705 +1.51(+1.82%)
Dec 21, 2017 82.19 83.39 82.05 83.08 2,512,224 +0.94(+1.14%)
Dec 20, 2017 81.92 82.35 81.55 82.14 2,765,349 +0.58(+0.71%)
Dec 19, 2017 81.75 82.54 81.14 81.56 2,883,780 -0.26(-0.32%)
Dec 18, 2017 82.29 82.47 81.57 81.82 2,402,494 +0.00(+0.00%)
Dec 15, 2017 81.11 81.87 80.79 81.82 3,440,974 +0.50(+0.61%)
Dec 14, 2017 83.17 83.30 80.97 81.32 3,845,394 -1.60(-1.93%)
Dec 13, 2017 81.63 83.44 81.47 82.92 3,717,746 +1.23(+1.51%)
Dec 12, 2017 83.27 83.32 81.33 81.69 4,911,767 -1.38(-1.66%)
Dec 11, 2017 84.99 84.99 82.94 83.07 5,385,757 -0.86(-1.02%)
Dec 08, 2017 83.03 84.44 82.77 83.93 6,452,732 +1.65(+2.01%)
Dec 07, 2017 80.45 82.47 80.16 82.28 4,808,270 +2.33(+2.91%)
Dec 06, 2017 80.21 80.61 78.69 79.95 5,205,654 -0.40(-0.50%)
Dec 05, 2017 81.40 82.68 80.14 80.35 3,513,319 -1.08(-1.33%)
Dec 04, 2017 84.18 84.89 81.30 81.43 5,103,797 -1.99(-2.39%)
Dec 01, 2017 83.29 84.14 82.93 83.42 5,693,347 +0.23(+0.28%)
Nov 30, 2017 81.34 83.39 81.30 83.19 6,165,995 +2.19(+2.70%)
Nov 29, 2017 81.62 82.37 80.34 81.00 3,846,135 -0.39(-0.48%)
Nov 28, 2017 81.50 81.60 80.18 81.39 3,632,415 +0.17(+0.21%)
Nov 27, 2017 82.54 81.12 81.22 4,144,157 -0.74(-0.90%)
Nov 24, 2017 81.99 82.36 81.61 81.96 1,374,851 +0.25(+0.31%)
Nov 22, 2017 81.39 81.88 81.04 81.71 2,376,588 +0.43(+0.53%)
Nov 21, 2017 81.17 81.64 81.00 81.28 3,584,962 +0.41(+0.51%)
Nov 20, 2017 81.42 81.59 80.47 80.87 4,345,371 -0.56(-0.69%)
Nov 17, 2017 81.34 81.69 80.67 81.43 3,457,443 +0.00(+0.00%)
Nov 16, 2017 80.48 81.93 80.45 81.43 3,854,708 +1.38(+1.72%)
Nov 15, 2017 79.10 80.73 78.46 80.05 4,987,093 -0.01(-0.01%)
Nov 14, 2017 81.38 81.55 78.59 80.06 8,123,693 -1.62(-1.98%)
Nov 13, 2017 82.48 82.55 81.35 81.68 3,542,312 -1.09(-1.32%)
Nov 10, 2017 82.66 83.04 81.90 82.77 4,296,698 -0.15(-0.18%)
Nov 09, 2017 82.99 83.31 81.87 82.92 3,252,939 -0.29(-0.35%)
Nov 08, 2017 84.04 84.41 82.89 83.21 3,319,554 -0.93(-1.11%)
Nov 07, 2017 84.91 85.07 83.75 84.14 2,701,249 -0.89(-1.05%)
Nov 06, 2017 85.81 86.06 84.93 85.03 2,803,269 -0.57(-0.67%)
Nov 03, 2017 83.99 85.81 83.71 85.60 6,058,363 +1.70(+2.03%)
Nov 02, 2017 82.76 84.22 82.19 83.90 3,834,767 +1.43(+1.73%)
Nov 01, 2017 84.42 84.75 82.04 82.47 4,271,591 -1.17(-1.40%)
Oct 31, 2017 84.27 85.25 83.42 83.64 2,887,457 -0.37(-0.44%)
Oct 30, 2017 83.80 83.18 84.01 4,783,467 +0.21(+0.25%)
Oct 27, 2017 82.03 84.02 81.86 83.80 5,225,432 +1.99(+2.43%)
Oct 26, 2017 82.04 82.91 81.31 81.81 5,573,286 -1.06(-1.28%)
Oct 25, 2017 83.70 84.00 82.18 82.87 4,888,212 -0.71(-0.85%)
Oct 24, 2017 84.62 84.81 83.16 83.58 4,068,768 -0.88(-1.04%)
Oct 23, 2017 85.73 85.78 84.32 84.46 3,883,658 -1.16(-1.35%)
Oct 20, 2017 85.66 85.94 84.72 85.62 5,151,715 -0.09(-0.11%)
Oct 19, 2017 85.79 86.14 84.82 85.71 3,498,209 -0.52(-0.60%)
Oct 18, 2017 87.20 87.52 86.03 86.23 3,460,011 -0.51(-0.59%)
Oct 17, 2017 86.89 87.45 86.57 86.74 2,113,311 -0.18(-0.21%)
Oct 16, 2017 87.07 88.55 86.34 86.92 5,096,848 +0.26(+0.30%)
Oct 13, 2017 87.36 87.45 86.58 86.66 2,867,323 -0.63(-0.72%)
Oct 12, 2017 87.37 87.53 86.86 87.29 2,224,499 -0.08(-0.09%)
Oct 11, 2017 87.65 87.78 87.14 87.37 1,763,785 -0.26(-0.30%)
Oct 10, 2017 88.12 88.13 86.93 87.63 1,830,195 -0.10(-0.11%)
Oct 09, 2017 88.50 88.60 87.51 87.73 1,367,375 -0.59(-0.67%)
Oct 06, 2017 88.22 88.98 87.89 88.32 2,343,489 -0.19(-0.21%)
Oct 05, 2017 88.56 88.77 87.86 88.51 2,702,679 +0.27(+0.31%)
Oct 04, 2017 87.74 88.48 87.20 88.24 2,996,443 +0.46(+0.52%)
Oct 03, 2017 88.46 88.46 87.00 87.78 2,941,353 -0.19(-0.22%)
Oct 02, 2017 86.98 88.13 86.71 87.97 4,749,277 +1.40(+1.62%)
Sep 29, 2017 86.00 86.69 85.58 86.57 3,392,583 +0.69(+0.80%)
Sep 28, 2017 84.57 86.35 84.21 85.88 4,881,818 +1.41(+1.67%)
Sep 27, 2017 84.79 84.47 2,868,793 +1.22(+1.47%)
Sep 26, 2017 84.35 84.54 82.97 83.25 3,257,042 -1.00(-1.19%)
Sep 25, 2017 83.77 84.92 83.34 84.25 5,373,446 +0.34(+0.41%)
Sep 22, 2017 84.10 84.18 83.55 83.91 2,778,789 -0.68(-0.80%)
Sep 21, 2017 85.23 85.68 84.48 84.59 3,080,745 -0.58(-0.68%)
Sep 20, 2017 84.03 85.23 83.93 85.17 4,086,833 +1.48(+1.77%)
Sep 19, 2017 84.31 84.31 83.30 83.69 2,262,958 -0.34(-0.40%)
Sep 18, 2017 83.87 84.70 83.68 84.03 2,984,230 +0.37(+0.44%)
Sep 15, 2017 83.32 83.91 82.80 83.66 2,599,615 +0.47(+0.56%)
Sep 14, 2017 83.38 83.91 82.71 83.19 2,984,028 -0.34(-0.41%)
Sep 13, 2017 83.50 83.97 83.28 83.53 1,428,385 +0.01(+0.01%)
Sep 12, 2017 83.68 83.90 82.85 83.52 2,733,416 -0.36(-0.43%)
Sep 11, 2017 84.57 84.57 83.25 83.88 2,477,371 +0.06(+0.07%)
Sep 08, 2017 84.23 84.65 83.63 83.82 2,460,707 -0.53(-0.63%)
Sep 07, 2017 84.30 84.55 83.35 84.35 2,463,577 +0.13(+0.15%)
Sep 06, 2017 84.55 84.78 83.27 84.22 3,633,009 +0.24(+0.29%)
Sep 05, 2017 84.68 84.75 82.78 83.98 3,397,743 -0.64(-0.76%)
Sep 01, 2017 84.08 84.90 83.31 84.62 4,941,375 +0.79(+0.94%)
Aug 31, 2017 81.97 84.21 81.81 83.83 7,138,273 +2.27(+2.78%)
Aug 30, 2017 80.73 82.10 80.44 81.56 3,617,328 +0.97(+1.20%)
Aug 29, 2017 79.27 81.02 79.09 80.59 3,035,847 +0.36(+0.45%)
Aug 28, 2017 79.10 80.30 79.02 80.23 5,818,249 +2.42(+3.11%)
Aug 25, 2017 78.94 78.97 77.57 77.81 2,399,585 -0.74(-0.94%)
Aug 24, 2017 77.25 78.75 76.83 78.55 5,499,568 +1.58(+2.05%)
Aug 23, 2017 76.68 77.71 76.44 76.97 2,149,129 -0.20(-0.26%)
Aug 22, 2017 75.70 77.32 75.69 77.17 2,591,483 +1.80(+2.39%)
Aug 21, 2017 74.91 75.52 74.44 75.37 2,185,469 +0.42(+0.56%)
Aug 18, 2017 74.79 75.58 74.37 74.95 4,771,566 -0.08(-0.11%)
Aug 17, 2017 76.30 76.97 74.95 75.03 4,774,773 -1.46(-1.91%)
Aug 16, 2017 76.68 77.26 76.32 76.49 2,428,698 +0.02(+0.03%)
Aug 15, 2017 76.75 76.90 76.08 76.47 2,241,616 +0.03(+0.04%)
Aug 14, 2017 76.18 76.85 76.04 76.44 2,930,132 +0.67(+0.88%)
Aug 11, 2017 74.54 75.82 74.35 75.77 5,417,227 +1.30(+1.75%)
Aug 10, 2017 76.71 76.80 74.25 74.47 5,846,345 -2.79(-3.61%)
Aug 09, 2017 77.08 78.23 76.98 77.26 2,692,349 -0.41(-0.53%)
Aug 08, 2017 78.55 79.06 77.36 77.67 2,187,509 -0.88(-1.12%)
Aug 07, 2017 78.25 78.60 77.67 78.55 3,640,897 +0.32(+0.41%)
Aug 04, 2017 77.15 78.26 76.83 78.23 2,709,519 +1.40(+1.82%)
Aug 03, 2017 77.18 77.38 76.30 76.83 2,937,853 -0.35(-0.45%)
Aug 02, 2017 77.11 77.67 75.70 77.18 4,471,549 +0.09(+0.12%)
Aug 01, 2017 78.38 78.68 76.40 77.09 5,328,390 -1.08(-1.38%)
Jul 31, 2017 79.64 79.81 78.08 78.17 2,606,880 -1.57(-1.97%)
Jul 28, 2017 78.27 79.94 78.15 79.74 2,540,113 +1.00(+1.27%)
Jul 27, 2017 81.40 81.41 78.07 78.74 5,363,747 -2.05(-2.54%)
Jul 26, 2017 80.76 81.36 80.55 80.79 3,013,871 +0.18(+0.22%)
Jul 25, 2017 82.34 82.38 80.15 80.61 6,371,217 -1.14(-1.39%)
Jul 24, 2017 80.76 81.79 80.28 81.75 3,318,887 +0.98(+1.21%)
Jul 21, 2017 80.11 81.08 80.00 80.77 3,230,207 +0.63(+0.79%)
Jul 20, 2017 79.46 80.88 79.31 80.14 7,048,900 +1.03(+1.30%)
Jul 19, 2017 79.30 79.96 78.68 79.11 2,885,774 +0.89(+1.14%)
Jul 18, 2017 78.32 78.56 77.68 78.22 2,119,122 -0.09(-0.11%)
Jul 17, 2017 79.15 79.76 78.26 78.31 2,910,825 -0.76(-0.96%)
Jul 14, 2017 79.20 79.82 78.86 79.07 3,198,944 -0.11(-0.14%)
Jul 13, 2017 78.82 79.77 77.16 79.18 8,983,520 +0.60(+0.76%)
Jul 12, 2017 78.51 78.74 77.87 78.58 5,345,499 +0.74(+0.95%)
Jul 11, 2017 77.39 78.18 77.19 77.84 2,566,067 +0.75(+0.97%)
Jul 10, 2017 78.25 78.43 76.87 77.09 2,633,138 -1.17(-1.50%)
Jul 07, 2017 78.46 78.66 77.87 78.26 2,260,579 +0.30(+0.38%)
Jul 06, 2017 79.27 77.55 77.96 4,197,925 -1.44(-1.81%)
Jul 05, 2017 77.96 79.62 77.80 79.40 6,624,404 +1.49(+1.91%)
Jul 03, 2017 77.40 78.32 77.15 77.91 2,106,625 +0.73(+0.95%)
Jun 30, 2017 78.09 78.10 76.87 77.18 3,724,634 -1.04(-1.33%)
Jun 29, 2017 79.30 79.37 77.30 78.22 4,975,548 -1.02(-1.29%)
Jun 28, 2017 77.99 79.53 76.97 79.24 6,996,972 +1.97(+2.55%)
Jun 27, 2017 79.85 80.21 77.20 77.27 5,598,290 -2.83(-3.53%)
Jun 26, 2017 80.73 80.89 79.18 80.10 4,360,758 -0.21(-0.26%)
Jun 23, 2017 78.86 80.48 78.11 80.31 7,132,986 +1.11(+1.40%)
Jun 22, 2017 79.16 80.25 78.23 79.20 9,662,642 +0.69(+0.88%)
Jun 21, 2017 75.87 78.55 75.49 78.51 8,972,187 +3.53(+4.71%)
Jun 20, 2017 74.33 76.58 74.09 74.98 7,399,108 +0.82(+1.11%)
Jun 19, 2017 72.30 74.55 72.27 74.16 4,489,169 +2.56(+3.58%)
Jun 16, 2017 71.29 71.67 70.71 71.60 2,637,673 +0.05(+0.07%)
Jun 15, 2017 72.01 72.42 70.89 71.55 5,293,544 -0.99(-1.36%)
Jun 14, 2017 72.10 73.08 71.85 72.54 4,681,217 +0.47(+0.65%)
Jun 13, 2017 71.49 72.08 71.09 72.07 2,897,786 +0.81(+1.14%)
Jun 12, 2017 71.20 71.55 69.88 71.26 3,852,265 -0.09(-0.13%)
Jun 09, 2017 71.60 72.75 70.71 71.35 4,931,109 -0.27(-0.38%)
Jun 08, 2017 70.90 71.74 70.74 71.62 2,409,852 +0.79(+1.12%)
Jun 07, 2017 70.85 71.23 70.33 70.83 2,530,151 +0.17(+0.24%)
Jun 06, 2017 70.60 71.44 70.25 70.66 2,983,550 +0.00(+0.00%)
Jun 05, 2017 71.66 71.75 70.05 70.66 4,241,979 -0.44(-0.62%)
Jun 02, 2017 69.84 71.30 69.62 71.10 4,411,658 +1.52(+2.18%)
Jun 01, 2017 67.96 69.84 67.92 69.58 5,014,119 +1.87(+2.76%)
May 31, 2017 67.82 67.98 66.66 67.71 4,935,597 +0.25(+0.37%)
May 30, 2017 68.59 68.81 67.24 67.46 4,626,992 -1.26(-1.83%)
May 26, 2017 69.53 69.83 68.55 68.72 3,614,442 -1.04(-1.49%)
May 25, 2017 70.56 70.56 69.57 69.76 7,165,431 -0.34(-0.49%)
May 24, 2017 69.62 70.49 68.99 70.10 5,861,070 +0.45(+0.65%)
May 23, 2017 69.75 69.91 69.07 69.65 2,587,013 +0.04(+0.06%)
May 22, 2017 69.41 70.03 68.77 69.61 3,089,474 +0.47(+0.68%)
May 19, 2017 70.24 70.78 68.94 69.14 4,174,562 -0.86(-1.23%)
May 18, 2017 68.56 70.27 68.43 70.00 3,605,882 +1.43(+2.09%)
May 17, 2017 69.79 69.92 68.45 68.57 4,692,724 -2.11(-2.99%)
May 16, 2017 70.33 70.78 69.99 70.68 2,265,820 +0.45(+0.64%)
May 15, 2017 70.34 70.67 70.01 70.23 2,362,739 +0.20(+0.29%)
May 12, 2017 69.03 70.26 68.77 70.03 2,879,114 +0.94(+1.36%)
May 11, 2017 69.02 69.42 68.18 69.09 3,615,174 -0.10(-0.14%)
May 10, 2017 69.18 69.46 68.41 69.19 2,747,050 -0.16(-0.23%)
May 09, 2017 68.45 69.46 68.30 69.35 6,183,719 +1.10(+1.61%)
May 08, 2017 69.80 69.95 68.01 68.25 4,996,134 -1.90(-2.71%)
May 05, 2017 70.65 70.65 69.40 70.15 2,585,013 -0.57(-0.81%)
May 04, 2017 70.74 71.02 70.01 70.72 2,466,813 +0.24(+0.34%)
May 03, 2017 70.69 70.96 70.07 70.48 2,366,041 -0.42(-0.59%)
May 02, 2017 72.30 72.37 70.35 70.90 3,200,212 -1.23(-1.71%)
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.