Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 80.34 81.65 79.98 81.65 3,839,300 +1.20(+1.49%)
Nov 29, 2018 80.56 81.62 79.84 80.45 3,410,530 -0.48(-0.59%)
Nov 28, 2018 78.82 81.09 77.73 80.93 6,558,491 +2.96(+3.80%)
Nov 27, 2018 79.42 79.43 77.66 77.97 5,659,485 -1.92(-2.40%)
Nov 26, 2018 79.25 80.33 78.76 79.89 7,466,245 +1.80(+2.31%)
Nov 23, 2018 77.13 79.63 77.02 78.09 3,714,400 +0.22(+0.28%)
Nov 21, 2018 77.87 77.87 77.87 0 +1.42(+1.86%)
Nov 20, 2018 75.23 77.54 74.52 76.45 7,097,464 -0.46(-0.60%)
Nov 19, 2018 79.15 79.44 76.03 76.91 6,339,340 -2.61(-3.28%)
Nov 16, 2018 76.97 80.07 76.69 79.52 8,365,500 +1.97(+2.54%)
Nov 15, 2018 75.97 78.05 75.97 77.55 4,905,618 +2.62(+3.50%)
Nov 14, 2018 78.14 78.52 73.97 74.93 12,082,716 -2.35(-3.04%)
Nov 13, 2018 78.19 79.54 77.20 77.28 4,882,686 -0.38(-0.49%)
Nov 12, 2018 80.52 80.78 77.35 77.66 7,899,542 -3.12(-3.86%)
Nov 09, 2018 83.30 83.45 80.31 80.78 5,992,000 -3.43(-4.07%)
Nov 08, 2018 85.00 85.87 84.05 84.21 4,226,635 -1.13(-1.32%)
Nov 07, 2018 83.98 85.69 83.74 85.34 7,020,772 +2.10(+2.52%)
Nov 06, 2018 83.20 84.57 82.69 83.24 4,881,246 -0.27(-0.32%)
Nov 05, 2018 84.03 84.38 81.63 83.51 3,539,355 -0.45(-0.54%)
Nov 02, 2018 84.50 85.99 82.55 83.96 5,460,900 +0.22(+0.26%)
Nov 01, 2018 79.73 83.98 79.71 83.74 6,424,958 +4.63(+5.85%)
Oct 31, 2018 79.60 80.61 78.79 79.11 6,747,530 +0.75(+0.96%)
Oct 30, 2018 77.67 79.55 76.80 78.36 8,316,104 +0.44(+0.56%)
Oct 29, 2018 81.74 82.13 76.37 77.92 7,573,869 -2.50(-3.11%)
Oct 26, 2018 79.75 81.48 78.05 80.42 11,181,300 -0.02(-0.02%)
Oct 25, 2018 78.05 81.75 77.69 80.44 16,149,756 +3.16(+4.09%)
Oct 24, 2018 83.59 83.89 77.08 77.28 17,079,494 -6.14(-7.36%)
Oct 23, 2018 81.82 85.07 80.41 83.42 10,172,805 -0.07(-0.08%)
Oct 22, 2018 85.44 85.65 82.13 83.49 9,374,792 -1.93(-2.26%)
Oct 19, 2018 87.65 88.91 85.06 85.42 5,546,600 -2.12(-2.42%)
Oct 18, 2018 88.96 89.30 86.62 87.54 5,300,087 -1.76(-1.97%)
Oct 17, 2018 89.09 89.38 87.43 89.30 3,669,389 -0.15(-0.17%)
Oct 16, 2018 85.80 89.74 85.47 89.45 6,328,273 +4.51(+5.31%)
Oct 15, 2018 85.63 86.14 84.22 84.94 4,271,262 -1.16(-1.35%)
Oct 12, 2018 86.20 86.72 84.55 86.10 4,628,000 +1.69(+2.00%)
Oct 11, 2018 85.27 86.68 83.97 84.41 8,543,178 -1.03(-1.21%)
Oct 10, 2018 88.16 88.71 85.27 85.44 6,614,476 -2.97(-3.36%)
Oct 09, 2018 88.93 90.38 88.17 88.41 6,451,367 -1.09(-1.22%)
Oct 08, 2018 90.00 91.09 88.00 89.50 6,874,852 -0.95(-1.05%)
Oct 05, 2018 91.73 92.87 88.57 90.45 9,487,200 -1.39(-1.51%)
Oct 04, 2018 94.68 94.70 91.39 91.84 6,006,826 -3.06(-3.22%)
Oct 03, 2018 93.62 95.34 92.67 94.90 3,111,897 +1.70(+1.82%)
Oct 02, 2018 94.69 94.87 92.62 93.20 5,689,037 -1.39(-1.47%)
Oct 01, 2018 96.37 96.50 94.35 94.59 2,450,953 -1.28(-1.34%)
Sep 28, 2018 95.60 96.54 95.49 95.87 1,536,300 -0.12(-0.13%)
Sep 27, 2018 96.00 96.50 95.35 95.99 2,645,915 -0.13(-0.14%)
Sep 26, 2018 97.38 97.60 96.05 96.12 2,092,425 -0.78(-0.80%)
Sep 25, 2018 97.01 97.40 96.52 96.90 2,647,543 +0.28(+0.29%)
Sep 24, 2018 95.54 96.80 95.15 96.62 2,307,813 +1.08(+1.13%)
Sep 21, 2018 97.21 97.41 95.31 95.54 3,924,900 -1.64(-1.69%)
Sep 20, 2018 96.19 97.18 95.89 97.18 3,405,942 +1.61(+1.68%)
Sep 19, 2018 95.30 96.37 95.20 95.57 2,227,889 +0.12(+0.13%)
Sep 18, 2018 94.62 95.67 94.20 95.45 2,930,402 +1.15(+1.22%)
Sep 17, 2018 95.51 96.12 94.05 94.30 4,197,273 -1.53(-1.60%)
Sep 14, 2018 96.15 96.92 95.51 95.83 2,969,400 -0.07(-0.07%)
Sep 13, 2018 96.65 96.87 95.53 95.90 2,250,749 -0.33(-0.34%)
Sep 12, 2018 96.58 96.96 95.03 96.23 2,124,047 -0.31(-0.32%)
Sep 11, 2018 96.46 96.92 95.65 96.54 2,232,273 -0.02(-0.02%)
Sep 10, 2018 96.88 97.17 95.96 96.56 1,526,568 +0.15(+0.16%)
Sep 07, 2018 96.25 97.77 95.18 96.41 3,892,700 -0.28(-0.29%)
Sep 06, 2018 99.20 99.62 96.43 96.69 3,579,527 -2.55(-2.57%)
Sep 05, 2018 99.83 99.84 98.32 99.24 1,904,556 -0.77(-0.77%)
Sep 04, 2018 100.14 100.31 98.60 100.01 2,767,439 -0.13(-0.13%)
Aug 31, 2018 100.14 100.14 100.14 0 +0.21(+0.21%)
Aug 30, 2018 99.37 100.70 99.37 99.93 5,944,648 +0.38(+0.38%)
Aug 29, 2018 98.85 99.82 98.38 99.55 3,046,774 +0.89(+0.90%)
Aug 28, 2018 98.03 98.69 97.66 98.66 4,672,570 +0.66(+0.67%)
Aug 27, 2018 96.75 98.41 96.65 98.00 6,810,876 +1.60(+1.66%)
Aug 24, 2018 96.30 96.96 95.62 96.40 1,919,100 +0.37(+0.39%)
Aug 23, 2018 96.75 97.07 95.34 96.03 2,473,067 -0.67(-0.69%)
Aug 22, 2018 95.08 96.90 95.08 96.70 5,059,567 +1.57(+1.65%)
Aug 21, 2018 93.43 95.40 93.41 95.13 3,458,525 +1.83(+1.96%)
Aug 20, 2018 94.05 94.34 93.13 93.30 2,967,215 -0.69(-0.73%)
Aug 17, 2018 93.75 94.17 92.92 93.99 2,566,900 +0.07(+0.07%)
Aug 16, 2018 93.55 94.30 92.58 93.92 3,040,338 +0.84(+0.90%)
Aug 15, 2018 94.37 94.61 92.51 93.08 5,782,976 -1.81(-1.91%)
Aug 14, 2018 94.76 95.66 94.48 94.89 2,342,831 +0.39(+0.41%)
Aug 13, 2018 94.97 95.25 93.64 94.50 11,851,968 -0.45(-0.47%)
Aug 10, 2018 95.10 96.24 94.79 94.95 4,737,500 -0.30(-0.31%)
Aug 09, 2018 95.27 97.02 95.05 95.25 2,709,372 -0.16(-0.17%)
Aug 08, 2018 95.90 96.40 94.92 95.41 3,350,376 -0.54(-0.56%)
Aug 07, 2018 95.31 96.06 94.96 95.95 3,238,953 +1.06(+1.12%)
Aug 06, 2018 94.50 95.38 93.88 94.89 3,179,899 +0.18(+0.19%)
Aug 03, 2018 96.25 96.32 94.32 94.71 3,200,300 -1.27(-1.32%)
Aug 02, 2018 94.75 96.14 94.67 95.98 2,407,074 +0.61(+0.64%)
Aug 01, 2018 95.13 96.26 94.67 95.37 4,198,625 +0.08(+0.08%)
Jul 31, 2018 93.71 95.65 93.42 95.29 4,575,595 +1.87(+2.00%)
Jul 30, 2018 94.80 95.06 92.82 93.42 6,209,183 -1.55(-1.63%)
Jul 27, 2018 97.70 97.82 93.99 94.97 8,537,000 -2.67(-2.73%)
Jul 26, 2018 97.39 98.56 96.55 97.64 4,092,430 -0.08(-0.08%)
Jul 25, 2018 97.50 98.88 97.19 97.72 4,487,412 -0.03(-0.03%)
Jul 24, 2018 100.43 100.84 97.32 97.75 4,715,299 -2.06(-2.06%)
Jul 23, 2018 100.00 100.45 99.42 99.81 2,766,481 -0.32(-0.32%)
Jul 20, 2018 100.36 101.06 100.06 100.13 3,244,555 -0.27(-0.27%)
Jul 19, 2018 99.82 100.72 99.07 100.40 2,515,129 +0.27(+0.27%)
Jul 18, 2018 100.12 100.25 99.04 100.13 2,771,151 -0.22(-0.22%)
Jul 17, 2018 98.71 100.44 98.51 100.35 2,424,159 +1.43(+1.45%)
Jul 16, 2018 100.46 100.64 98.46 98.92 2,530,488 -1.64(-1.63%)
Jul 13, 2018 100.83 101.05 100.18 100.56 1,883,649 -0.28(-0.28%)
Jul 12, 2018 100.29 100.96 99.76 100.84 7,197,914 +1.11(+1.11%)
Jul 11, 2018 98.94 100.10 98.73 99.73 2,716,683 +0.09(+0.09%)
Jul 10, 2018 100.34 100.63 99.13 99.64 5,253,491 -0.45(-0.45%)
Jul 09, 2018 100.76 101.16 99.12 100.09 4,764,346 -0.16(-0.16%)
Jul 06, 2018 98.12 100.33 97.77 100.25 4,877,296 +2.76(+2.83%)
Jul 05, 2018 97.60 98.08 96.55 97.49 2,952,205 +0.48(+0.49%)
Jul 03, 2018 97.01 97.01 97.01 0 +0.72(+0.75%)
Jul 02, 2018 94.42 96.32 94.01 96.29 2,503,414 +1.10(+1.16%)
Jun 29, 2018 96.45 94.60 95.19 3,454,377 +1.02(+1.08%)
Jun 28, 2018 93.86 94.46 91.94 94.17 6,308,305 +0.55(+0.59%)
Jun 27, 2018 96.79 97.09 93.50 93.62 6,646,985 -3.11(-3.22%)
Jun 26, 2018 96.81 97.35 95.18 96.73 5,765,581 +0.33(+0.34%)
Jun 25, 2018 98.57 98.68 95.87 96.40 4,359,539 -2.68(-2.70%)
Jun 22, 2018 99.37 99.54 98.10 99.08 3,781,118 +0.02(+0.02%)
Jun 21, 2018 101.29 101.55 98.87 99.06 4,374,201 -2.09(-2.07%)
Jun 20, 2018 99.53 101.18 99.35 101.15 6,074,534 +2.30(+2.33%)
Jun 19, 2018 97.00 99.08 96.97 98.85 7,590,453 +1.40(+1.44%)
Jun 18, 2018 96.79 97.71 96.20 97.45 5,334,740 +0.27(+0.28%)
Jun 15, 2018 97.72 96.74 97.18 3,383,287 -0.41(-0.42%)
Jun 14, 2018 97.43 97.81 96.98 97.59 5,051,116 +0.41(+0.42%)
Jun 13, 2018 97.06 97.99 96.56 97.18 6,890,644 +0.25(+0.26%)
Jun 12, 2018 96.08 97.43 95.95 96.93 2,940,379 +1.01(+1.05%)
Jun 11, 2018 96.49 96.69 95.39 95.92 6,946,375 -0.38(-0.39%)
Jun 08, 2018 95.95 96.77 95.77 96.30 2,225,556 -0.25(-0.26%)
Jun 07, 2018 97.76 97.80 95.47 96.55 5,644,235 -1.22(-1.25%)
Jun 06, 2018 98.22 97.77 3,933,912 +0.60(+0.62%)
Jun 05, 2018 96.41 97.49 96.32 97.17 4,409,949 +0.73(+0.76%)
Jun 04, 2018 97.35 97.63 94.66 96.44 6,083,996 -0.21(-0.22%)
Jun 01, 2018 96.09 97.01 95.79 96.65 5,011,081 +1.98(+2.09%)
May 31, 2018 94.52 96.04 94.38 94.67 7,146,642 +0.51(+0.54%)
May 30, 2018 92.96 94.46 92.80 94.16 4,180,993 +1.69(+1.83%)
May 29, 2018 92.55 93.38 91.23 92.47 4,432,734 -0.53(-0.57%)
May 25, 2018 93.00 93.00 93.00 0 +0.27(+0.29%)
May 24, 2018 92.55 93.06 92.00 92.73 1,502,133 +0.29(+0.31%)
May 23, 2018 91.71 93.23 91.70 92.44 4,240,479 +0.23(+0.25%)
May 22, 2018 92.09 92.98 91.28 92.21 3,542,522 +0.43(+0.47%)
May 21, 2018 94.17 94.42 91.35 91.78 3,772,539 -1.79(-1.91%)
May 18, 2018 94.00 94.32 92.78 93.57 6,227,506 -0.21(-0.22%)
May 17, 2018 93.56 94.08 92.90 93.78 2,669,650 +0.32(+0.34%)
May 16, 2018 92.53 93.86 92.22 93.46 3,299,323 +1.18(+1.28%)
May 15, 2018 92.38 92.52 91.64 92.28 2,491,826 -0.54(-0.58%)
May 14, 2018 92.03 93.11 91.61 92.82 5,537,915 +1.17(+1.28%)
May 11, 2018 88.90 91.74 88.90 91.65 7,209,405 +2.61(+2.93%)
May 10, 2018 90.00 91.03 88.92 89.04 4,017,053 -0.76(-0.85%)
May 09, 2018 88.32 90.34 87.80 89.80 3,107,760 +1.73(+1.96%)
May 08, 2018 88.23 88.28 87.53 88.07 2,378,006 -0.43(-0.49%)
May 07, 2018 87.78 89.00 87.64 88.50 2,981,279 +1.13(+1.29%)
May 04, 2018 85.94 88.08 85.89 87.37 4,023,890 +1.45(+1.69%)
May 03, 2018 86.97 88.08 85.31 85.92 5,124,084 -1.53(-1.75%)
May 02, 2018 87.32 88.65 87.04 87.45 3,583,236 -0.46(-0.52%)
May 01, 2018 87.11 88.01 86.39 87.91 2,447,765 +0.93(+1.07%)
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%)
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.