Skip to main content

S&P Biotech SPDR (NY: XBI )

95.14 +0.23 (+0.25%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 88.51 88.79 86.56 86.62 3,770,396 -1.43(-1.63%)
Apr 27, 2018 87.80 88.63 87.35 88.05 2,980,229 +0.58(+0.66%)
Apr 26, 2018 86.32 87.88 86.08 87.48 3,515,916 +1.48(+1.73%)
Apr 25, 2018 86.38 86.87 84.72 85.99 4,605,454 -0.10(-0.12%)
Apr 24, 2018 87.93 88.20 85.48 86.09 4,795,328 -1.60(-1.83%)
Apr 23, 2018 88.40 88.69 86.85 87.70 5,409,369 -0.87(-0.98%)
Apr 20, 2018 88.78 89.31 88.10 88.56 6,776,430 -0.28(-0.31%)
Apr 19, 2018 90.14 90.74 88.56 88.84 5,747,630 -1.52(-1.69%)
Apr 18, 2018 91.07 91.52 90.19 90.36 3,874,370 -0.38(-0.42%)
Apr 17, 2018 89.21 91.11 88.96 90.74 4,675,410 +2.21(+2.50%)
Apr 16, 2018 89.87 90.05 88.05 88.53 3,557,018 -0.68(-0.76%)
Apr 13, 2018 90.47 90.60 88.50 89.21 6,286,611 -0.87(-0.96%)
Apr 12, 2018 89.26 90.70 89.02 90.08 4,163,007 +1.29(+1.46%)
Apr 11, 2018 87.61 89.81 87.38 88.78 4,070,786 +0.68(+0.77%)
Apr 10, 2018 86.19 88.51 85.60 88.10 7,164,953 +3.35(+3.95%)
Apr 09, 2018 84.45 86.21 84.32 84.76 8,305,910 +2.20(+2.67%)
Apr 06, 2018 84.02 84.83 82.02 82.56 6,455,500 -2.56(-3.01%)
Apr 05, 2018 87.48 87.48 84.77 85.12 4,650,651 -1.74(-2.01%)
Apr 04, 2018 82.71 87.24 82.46 86.86 5,229,037 +2.86(+3.40%)
Apr 03, 2018 84.15 84.90 82.42 84.00 5,299,015 +0.50(+0.60%)
Apr 02, 2018 86.98 87.07 82.85 83.50 7,429,063 -3.86(-4.42%)
Mar 29, 2018 87.37 87.37 87.37 0 +0.72(+0.83%)
Mar 28, 2018 86.89 87.39 84.60 86.65 6,678,369 -0.15(-0.17%)
Mar 27, 2018 91.11 91.34 86.51 86.80 5,848,285 -3.87(-4.27%)
Mar 26, 2018 89.85 90.84 87.80 90.67 7,620,788 +2.44(+2.77%)
Mar 23, 2018 90.16 90.85 88.11 88.23 4,729,408 -1.65(-1.84%)
Mar 22, 2018 91.55 92.69 89.88 89.89 4,633,791 -2.77(-2.99%)
Mar 21, 2018 91.80 93.12 91.47 92.65 3,096,411 +0.93(+1.01%)
Mar 20, 2018 91.77 92.53 91.08 91.73 3,623,940 +0.22(+0.24%)
Mar 19, 2018 92.95 93.50 90.33 91.51 5,960,022 -1.67(-1.80%)
Mar 16, 2018 93.65 94.01 93.06 93.18 3,478,244 -0.40(-0.43%)
Mar 15, 2018 95.39 95.43 93.13 93.58 3,973,582 -1.48(-1.56%)
Mar 14, 2018 95.78 96.00 94.45 95.06 3,020,060 -0.42(-0.44%)
Mar 13, 2018 96.76 97.40 95.09 95.48 4,529,537 -1.04(-1.07%)
Mar 12, 2018 96.41 96.83 95.34 96.52 2,766,901 +0.53(+0.55%)
Mar 09, 2018 95.11 96.40 94.59 95.99 4,420,230 +1.45(+1.54%)
Mar 08, 2018 94.71 95.16 93.56 94.54 3,717,706 +0.16(+0.17%)
Mar 07, 2018 94.52 94.38 3,693,484 +1.17(+1.26%)
Mar 06, 2018 93.38 93.55 91.82 93.20 2,873,626 +0.27(+0.29%)
Mar 05, 2018 91.39 93.33 91.28 92.93 3,431,654 +1.41(+1.54%)
Mar 02, 2018 88.12 91.69 87.77 91.52 5,847,389 +2.43(+2.73%)
Mar 01, 2018 89.74 90.14 87.78 89.09 5,746,791 -0.84(-0.93%)
Feb 28, 2018 91.61 92.11 89.90 89.93 4,435,090 -1.72(-1.88%)
Feb 27, 2018 92.61 93.17 91.61 91.65 2,019,412 -1.09(-1.18%)
Feb 26, 2018 92.56 93.11 91.64 92.75 2,060,757 +0.65(+0.70%)
Feb 23, 2018 91.34 92.14 89.70 92.10 4,651,062 +1.36(+1.50%)
Feb 22, 2018 90.55 90.74 3,809,347 +0.12(+0.13%)
Feb 21, 2018 90.28 92.92 90.28 90.62 3,303,103 +0.22(+0.24%)
Feb 20, 2018 90.99 92.68 90.05 90.40 3,418,930 -1.63(-1.77%)
Feb 16, 2018 92.03 92.03 92.03 0 -0.26(-0.28%)
Feb 15, 2018 92.12 92.51 91.04 92.29 3,575,808 +1.07(+1.18%)
Feb 14, 2018 87.93 91.64 87.76 91.21 5,200,353 +2.33(+2.62%)
Feb 13, 2018 89.17 88.88 2,296,876 +0.52(+0.59%)
Feb 12, 2018 87.30 89.40 86.32 88.37 5,535,051 +1.76(+2.03%)
Feb 09, 2018 87.24 87.64 81.99 86.61 12,061,488 +0.20(+0.23%)
Feb 08, 2018 91.06 91.56 86.39 86.41 8,408,907 -4.58(-5.03%)
Feb 07, 2018 90.32 91.85 90.19 90.98 4,980,543 +0.37(+0.41%)
Feb 06, 2018 86.49 90.78 85.91 90.62 8,324,220 +1.05(+1.17%)
Feb 05, 2018 90.31 92.31 87.82 89.57 7,805,868 -1.88(-2.06%)
Feb 02, 2018 92.31 92.99 91.20 91.45 5,845,425 -1.71(-1.84%)
Feb 01, 2018 92.77 94.00 92.11 93.16 4,844,530 +0.24(+0.26%)
Jan 31, 2018 95.10 95.47 92.44 92.92 4,028,955 -1.65(-1.75%)
Jan 30, 2018 95.19 95.82 94.45 94.58 5,830,732 -1.99(-2.06%)
Jan 29, 2018 95.57 97.51 95.54 96.57 5,304,151 +0.84(+0.87%)
Jan 26, 2018 95.34 96.39 94.99 95.73 3,484,738 +0.78(+0.82%)
Jan 25, 2018 94.73 95.24 94.33 94.96 4,116,325 +1.06(+1.13%)
Jan 24, 2018 95.51 95.61 92.60 93.89 7,344,678 -1.47(-1.54%)
Jan 23, 2018 93.56 95.77 93.50 95.36 5,523,436 +1.92(+2.06%)
Jan 22, 2018 90.28 93.56 90.11 93.44 8,771,620 +4.95(+5.59%)
Jan 19, 2018 87.70 88.60 87.31 88.50 2,658,396 +1.03(+1.17%)
Jan 18, 2018 87.27 88.05 86.51 87.47 4,930,219 -0.13(-0.15%)
Jan 17, 2018 87.58 87.91 86.64 87.60 6,504,700 +1.17(+1.36%)
Jan 16, 2018 89.57 89.90 86.19 86.43 6,968,244 -2.77(-3.10%)
Jan 12, 2018 89.19 89.19 89.19 0 +0.48(+0.54%)
Jan 11, 2018 88.33 88.92 87.55 88.72 3,336,755 +0.55(+0.62%)
Jan 10, 2018 88.32 88.17 6,231,879 +1.09(+1.26%)
Jan 09, 2018 85.22 87.31 85.21 87.07 7,100,310 +2.17(+2.56%)
Jan 08, 2018 86.64 86.78 84.05 84.90 5,922,982 -1.72(-1.99%)
Jan 05, 2018 87.33 87.33 86.05 86.63 3,382,940 -0.31(-0.35%)
Jan 04, 2018 88.30 88.38 86.31 86.93 4,300,917 -1.02(-1.15%)
Jan 03, 2018 87.00 88.40 86.64 87.95 5,671,053 +1.15(+1.33%)
Jan 02, 2018 84.86 86.82 83.90 86.79 6,065,939 +2.33(+2.76%)
Dec 29, 2017 84.47 84.47 84.47 0 -1.32(-1.54%)
Dec 28, 2017 85.71 85.90 85.01 85.79 2,653,126 +0.32(+0.37%)
Dec 27, 2017 84.93 85.62 84.53 85.47 3,553,560 +0.71(+0.83%)
Dec 26, 2017 84.19 85.01 83.90 84.76 2,906,843 +0.58(+0.69%)
Dec 22, 2017 83.16 84.35 82.94 84.19 5,879,731 +1.50(+1.82%)
Dec 21, 2017 81.80 82.99 81.66 82.68 2,524,256 +0.94(+1.14%)
Dec 20, 2017 81.53 81.96 81.16 81.75 2,778,593 +0.58(+0.71%)
Dec 19, 2017 81.36 82.15 80.75 81.17 2,897,591 -0.26(-0.32%)
Dec 18, 2017 81.90 82.08 81.18 81.43 2,414,000 +0.00(+0.00%)
Dec 15, 2017 80.72 81.48 80.40 81.43 3,457,454 +0.53(+0.66%)
Dec 14, 2017 82.74 82.87 80.54 80.90 3,865,461 -1.59(-1.93%)
Dec 13, 2017 81.21 83.01 81.05 82.49 3,737,147 +1.22(+1.51%)
Dec 12, 2017 82.84 82.89 80.91 81.27 4,937,399 -1.37(-1.66%)
Dec 11, 2017 84.55 84.55 82.51 82.64 5,413,863 -0.86(-1.02%)
Dec 08, 2017 82.60 84.00 82.34 83.49 6,486,406 +1.64(+2.01%)
Dec 07, 2017 80.03 82.04 79.74 81.85 4,833,362 +2.32(+2.91%)
Dec 06, 2017 79.79 80.19 78.28 79.53 5,232,820 -0.40(-0.50%)
Dec 05, 2017 80.98 82.25 79.72 79.93 3,531,653 -1.07(-1.33%)
Dec 04, 2017 83.74 84.45 80.88 81.01 5,130,431 -1.98(-2.39%)
Dec 01, 2017 82.86 83.70 82.50 82.99 5,723,058 +0.23(+0.28%)
Nov 30, 2017 80.92 82.96 80.88 82.76 6,198,172 +2.18(+2.70%)
Nov 29, 2017 81.20 81.94 79.93 80.58 3,866,206 -0.39(-0.48%)
Nov 28, 2017 81.08 81.18 79.76 80.97 3,651,371 +0.17(+0.21%)
Nov 27, 2017 82.11 80.70 80.80 4,165,783 -0.74(-0.90%)
Nov 24, 2017 81.56 81.93 81.19 81.53 1,382,025 +0.25(+0.31%)
Nov 22, 2017 80.97 81.45 80.62 81.29 2,388,990 +0.43(+0.53%)
Nov 21, 2017 80.75 81.22 80.58 80.86 3,603,670 +0.41(+0.51%)
Nov 20, 2017 81.00 81.17 80.05 80.45 4,368,047 -0.56(-0.69%)
Nov 17, 2017 80.92 81.27 80.25 81.01 3,475,485 +0.00(+0.00%)
Nov 16, 2017 80.06 81.50 80.03 81.01 3,874,824 +1.37(+1.72%)
Nov 15, 2017 78.69 80.31 78.05 79.63 5,013,118 -0.01(-0.01%)
Nov 14, 2017 80.96 81.13 78.18 79.64 8,166,087 -1.61(-1.98%)
Nov 13, 2017 82.05 82.12 80.93 81.26 3,560,797 -1.08(-1.32%)
Nov 10, 2017 82.23 82.61 81.47 82.34 4,319,120 -0.15(-0.18%)
Nov 09, 2017 82.56 82.88 81.44 82.49 3,269,914 -0.29(-0.35%)
Nov 08, 2017 83.60 83.97 82.46 82.78 3,336,877 -0.93(-1.11%)
Nov 07, 2017 84.47 84.63 83.32 83.70 2,715,345 -0.89(-1.05%)
Nov 06, 2017 85.36 85.61 84.49 84.59 2,817,898 -0.57(-0.67%)
Nov 03, 2017 83.55 85.36 83.28 85.16 6,089,979 +1.69(+2.03%)
Nov 02, 2017 82.33 83.78 81.76 83.46 3,854,778 +1.42(+1.73%)
Nov 01, 2017 83.98 84.31 81.61 82.04 4,293,882 -1.16(-1.40%)
Oct 31, 2017 83.83 84.81 82.99 83.21 2,902,525 -0.37(-0.44%)
Oct 30, 2017 83.36 82.75 83.57 4,808,429 +0.21(+0.25%)
Oct 27, 2017 81.60 83.59 81.44 83.36 5,252,701 +1.98(+2.43%)
Oct 26, 2017 81.61 82.48 80.89 81.39 5,602,370 -1.05(-1.28%)
Oct 25, 2017 83.27 83.56 81.75 82.44 4,913,721 -0.71(-0.85%)
Oct 24, 2017 84.18 84.37 82.73 83.15 4,090,001 -0.88(-1.04%)
Oct 23, 2017 85.28 85.33 83.88 84.02 3,903,925 -1.15(-1.35%)
Oct 20, 2017 85.22 85.49 84.28 85.18 5,178,599 -0.09(-0.10%)
Oct 19, 2017 85.34 85.69 84.38 85.27 3,516,464 -0.52(-0.60%)
Oct 18, 2017 86.75 87.06 85.58 85.78 3,478,067 -0.51(-0.59%)
Oct 17, 2017 86.44 87.00 86.12 86.29 2,124,339 -0.18(-0.21%)
Oct 16, 2017 86.62 88.09 85.89 86.47 5,123,446 +0.26(+0.30%)
Oct 13, 2017 86.91 87.00 86.13 86.21 2,882,286 -0.63(-0.72%)
Oct 12, 2017 86.92 87.07 86.41 86.84 2,236,107 -0.08(-0.09%)
Oct 11, 2017 87.19 87.32 86.69 86.92 1,772,989 -0.26(-0.30%)
Oct 10, 2017 87.66 87.67 86.48 87.18 1,839,746 -0.10(-0.11%)
Oct 09, 2017 88.04 88.14 87.06 87.27 1,374,510 -0.59(-0.67%)
Oct 06, 2017 87.76 88.52 87.43 87.86 2,355,718 -0.19(-0.21%)
Oct 05, 2017 88.10 88.31 87.40 88.05 2,716,783 +0.27(+0.31%)
Oct 04, 2017 87.28 88.02 86.75 87.78 3,012,080 +0.46(+0.52%)
Oct 03, 2017 88.00 88.00 86.55 87.32 2,956,702 -0.19(-0.22%)
Oct 02, 2017 86.53 87.67 86.26 87.51 4,774,061 +1.39(+1.62%)
Sep 29, 2017 85.55 86.24 85.14 86.12 3,410,287 +0.69(+0.80%)
Sep 28, 2017 84.13 85.90 83.77 85.43 4,907,294 +1.40(+1.67%)
Sep 27, 2017 84.35 84.03 2,883,764 +1.21(+1.47%)
Sep 26, 2017 83.91 84.10 82.54 82.82 3,274,039 -0.99(-1.19%)
Sep 25, 2017 83.34 84.48 82.91 83.81 5,401,487 +0.34(+0.41%)
Sep 22, 2017 83.66 83.74 83.12 83.47 2,793,290 -0.68(-0.80%)
Sep 21, 2017 84.79 85.24 84.05 84.15 3,096,822 -0.58(-0.68%)
Sep 20, 2017 83.59 84.79 83.49 84.73 4,108,160 +1.47(+1.77%)
Sep 19, 2017 83.87 83.87 82.87 83.26 2,274,767 -0.34(-0.40%)
Sep 18, 2017 83.43 84.26 83.25 83.59 2,999,803 +0.37(+0.44%)
Sep 15, 2017 82.89 83.47 82.37 83.23 2,613,181 +0.50(+0.61%)
Sep 14, 2017 82.91 83.44 82.24 82.72 3,000,936 -0.34(-0.41%)
Sep 13, 2017 83.03 83.50 82.81 83.06 1,436,478 +0.01(+0.01%)
Sep 12, 2017 83.21 83.43 82.38 83.05 2,748,904 -0.36(-0.43%)
Sep 11, 2017 84.09 84.09 82.78 83.41 2,491,408 +0.06(+0.07%)
Sep 08, 2017 83.76 84.17 83.16 83.35 2,474,650 -0.53(-0.63%)
Sep 07, 2017 83.83 84.08 82.88 83.87 2,477,536 +0.13(+0.15%)
Sep 06, 2017 84.07 84.30 82.80 83.75 3,653,595 +0.24(+0.29%)
Sep 05, 2017 84.20 84.27 82.31 83.51 3,416,995 -0.64(-0.76%)
Sep 01, 2017 83.61 84.42 82.84 84.14 4,969,374 +0.79(+0.94%)
Aug 31, 2017 81.51 83.74 81.35 83.36 7,178,721 +2.26(+2.78%)
Aug 30, 2017 80.28 81.64 79.99 81.10 3,637,825 +0.96(+1.20%)
Aug 29, 2017 78.82 80.56 78.64 80.14 3,053,049 +0.36(+0.45%)
Aug 28, 2017 78.65 79.85 78.57 79.78 5,851,217 +2.41(+3.11%)
Aug 25, 2017 78.50 78.53 77.13 77.37 2,413,182 -0.74(-0.94%)
Aug 24, 2017 76.81 78.31 76.40 78.11 5,530,730 +1.57(+2.05%)
Aug 23, 2017 76.25 77.27 76.01 76.54 2,161,306 -0.20(-0.26%)
Aug 22, 2017 75.27 76.88 75.26 76.74 2,606,167 +1.79(+2.39%)
Aug 21, 2017 74.49 75.09 74.02 74.95 2,197,852 +0.42(+0.56%)
Aug 18, 2017 74.37 75.15 73.95 74.53 4,798,603 -0.08(-0.11%)
Aug 17, 2017 75.87 76.53 74.53 74.61 4,801,828 -1.45(-1.91%)
Aug 16, 2017 76.25 76.82 75.89 76.06 2,442,459 +0.02(+0.03%)
Aug 15, 2017 76.32 76.47 75.65 76.04 2,254,317 +0.03(+0.04%)
Aug 14, 2017 75.75 76.42 75.61 76.01 2,946,735 +0.67(+0.88%)
Aug 11, 2017 74.12 75.39 73.93 75.34 5,447,923 +1.29(+1.75%)
Aug 10, 2017 76.28 76.37 73.83 74.05 5,879,472 -2.77(-3.61%)
Aug 09, 2017 76.65 77.79 76.55 76.82 2,707,604 -0.41(-0.53%)
Aug 08, 2017 78.11 78.61 76.92 77.23 2,199,904 -0.88(-1.12%)
Aug 07, 2017 77.81 78.16 77.23 78.11 3,661,527 +0.32(+0.41%)
Aug 04, 2017 76.72 77.82 76.40 77.79 2,724,872 +1.39(+1.82%)
Aug 03, 2017 76.75 76.94 75.87 76.40 2,954,500 -0.35(-0.45%)
Aug 02, 2017 76.68 77.23 75.27 76.75 4,496,886 +0.09(+0.12%)
Aug 01, 2017 77.94 78.24 75.97 76.66 5,358,582 -1.07(-1.38%)
Jul 31, 2017 79.19 79.36 77.64 77.73 2,621,651 -1.56(-1.97%)
Jul 28, 2017 77.83 79.49 77.71 79.29 2,554,506 +0.99(+1.27%)
Jul 27, 2017 80.94 80.95 77.63 78.30 5,394,140 -2.04(-2.54%)
Jul 26, 2017 80.31 80.90 80.10 80.33 3,030,948 +0.18(+0.22%)
Jul 25, 2017 81.88 81.92 79.70 80.16 6,407,318 -1.13(-1.39%)
Jul 24, 2017 80.31 81.33 79.83 81.29 3,337,693 +0.97(+1.21%)
Jul 21, 2017 79.66 80.62 79.55 80.31 3,248,510 +0.63(+0.79%)
Jul 20, 2017 79.01 80.42 78.86 79.69 7,088,841 +1.02(+1.30%)
Jul 19, 2017 78.85 79.51 78.24 78.66 2,902,125 +0.88(+1.14%)
Jul 18, 2017 77.88 78.12 77.24 77.78 2,131,129 -0.09(-0.11%)
Jul 17, 2017 78.70 79.31 77.82 77.87 2,927,318 -0.76(-0.96%)
Jul 14, 2017 78.75 79.37 78.42 78.62 3,217,070 -0.11(-0.14%)
Jul 13, 2017 78.38 79.32 76.73 78.73 9,034,424 +0.60(+0.76%)
Jul 12, 2017 78.07 78.30 77.43 78.14 5,375,788 +0.74(+0.95%)
Jul 11, 2017 76.95 77.74 76.76 77.40 2,580,607 +0.75(+0.97%)
Jul 10, 2017 77.81 77.99 76.44 76.66 2,648,058 -1.16(-1.50%)
Jul 07, 2017 78.02 78.22 77.43 77.82 2,273,388 +0.30(+0.38%)
Jul 06, 2017 78.82 77.11 77.52 4,221,712 -1.43(-1.81%)
Jul 05, 2017 77.52 79.17 77.36 78.95 6,661,940 +1.48(+1.91%)
Jul 03, 2017 76.96 77.88 76.72 77.47 2,118,562 +0.73(+0.95%)
Jun 30, 2017 77.65 77.66 76.44 76.75 3,745,739 -1.03(-1.33%)
Jun 29, 2017 78.85 78.92 76.86 77.78 5,003,741 -1.01(-1.29%)
Jun 28, 2017 77.55 79.08 76.54 78.79 7,036,619 +1.96(+2.55%)
Jun 27, 2017 79.40 79.76 76.77 76.83 5,630,012 -2.81(-3.53%)
Jun 26, 2017 80.28 80.43 78.73 79.65 4,385,467 -0.21(-0.26%)
Jun 23, 2017 78.42 80.03 77.67 79.86 7,173,404 +1.10(+1.40%)
Jun 22, 2017 78.71 79.80 77.79 78.75 9,717,394 +0.69(+0.88%)
Jun 21, 2017 75.44 78.11 75.06 78.07 9,023,027 +3.51(+4.71%)
Jun 20, 2017 73.91 76.15 73.67 74.56 7,441,034 +0.82(+1.11%)
Jun 19, 2017 71.89 74.13 71.86 73.74 4,514,606 +2.55(+3.58%)
Jun 16, 2017 70.89 71.27 70.31 71.20 2,652,619 +0.16(+0.22%)
Jun 15, 2017 71.49 71.91 70.38 71.04 5,331,746 -0.98(-1.36%)
Jun 14, 2017 71.58 72.56 71.34 72.02 4,715,000 +0.47(+0.65%)
Jun 13, 2017 70.98 71.56 70.58 71.55 2,918,698 +0.80(+1.14%)
Jun 12, 2017 70.69 71.04 69.38 70.75 3,880,066 -0.09(-0.13%)
Jun 09, 2017 71.09 72.23 70.20 70.84 4,966,695 -0.27(-0.38%)
Jun 08, 2017 70.39 71.23 70.23 71.11 2,427,243 +0.78(+1.12%)
Jun 07, 2017 70.34 70.72 69.83 70.32 2,548,410 +0.17(+0.24%)
Jun 06, 2017 70.09 70.93 69.75 70.15 3,005,081 +0.00(+0.00%)
Jun 05, 2017 71.15 71.24 69.55 70.15 4,272,592 -0.44(-0.62%)
Jun 02, 2017 69.34 70.79 69.12 70.59 4,443,496 +1.51(+2.18%)
Jun 01, 2017 67.47 69.34 67.43 69.08 5,050,305 +1.86(+2.76%)
May 31, 2017 67.33 67.49 66.18 67.22 4,971,216 +0.25(+0.37%)
May 30, 2017 68.10 68.32 66.76 66.98 4,660,384 -1.25(-1.83%)
May 26, 2017 69.03 69.33 68.06 68.23 3,640,526 -1.03(-1.49%)
May 25, 2017 70.05 70.05 69.07 69.26 7,217,142 -0.34(-0.48%)
May 24, 2017 69.12 69.98 68.50 69.60 5,903,368 +0.45(+0.65%)
May 23, 2017 69.25 69.41 68.58 69.15 2,605,683 +0.04(+0.06%)
May 22, 2017 68.91 69.53 68.28 69.11 3,111,770 +0.47(+0.68%)
May 19, 2017 69.74 70.27 68.45 68.64 4,204,689 -0.85(-1.23%)
May 18, 2017 68.07 69.77 67.94 69.50 3,631,904 +1.42(+2.09%)
May 17, 2017 69.29 69.42 67.96 68.08 4,726,590 -2.09(-2.99%)
May 16, 2017 69.83 70.27 69.49 70.17 2,282,172 +0.45(+0.64%)
May 15, 2017 69.84 70.16 69.51 69.73 2,379,790 +0.20(+0.29%)
May 12, 2017 68.54 69.76 68.28 69.53 2,899,892 +0.93(+1.36%)
May 11, 2017 68.53 68.92 67.69 68.59 3,641,264 -0.10(-0.14%)
May 10, 2017 68.68 68.96 67.92 68.69 2,766,874 -0.16(-0.23%)
May 09, 2017 67.96 68.96 67.81 68.85 6,228,345 +1.09(+1.61%)
May 08, 2017 69.30 69.45 67.52 67.76 5,032,190 -1.89(-2.71%)
May 05, 2017 70.14 70.14 68.90 69.65 2,603,668 -0.57(-0.81%)
May 04, 2017 70.23 70.51 69.51 70.21 2,484,615 +0.24(+0.34%)
May 03, 2017 70.18 70.45 69.57 69.97 2,383,116 -0.42(-0.59%)
May 02, 2017 71.78 71.85 69.85 70.39 3,223,307 -1.22(-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.