Skip to main content

S&P Biotech SPDR (NY: XBI )

76.54 +2.27 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 76.50 77.13 75.62 76.25 7,453,843 -0.20(-0.26%)
Sep 27, 2019 77.32 78.62 75.90 76.45 9,179,600 -0.59(-0.77%)
Sep 26, 2019 79.29 79.40 76.83 77.04 7,239,333 -2.24(-2.83%)
Sep 25, 2019 79.65 80.34 78.92 79.28 6,887,048 -0.50(-0.63%)
Sep 24, 2019 81.90 82.08 79.13 79.78 8,906,179 -1.93(-2.36%)
Sep 23, 2019 82.40 83.24 81.64 81.71 2,852,910 -1.00(-1.21%)
Sep 20, 2019 82.73 83.34 81.90 82.71 3,542,100 +0.06(+0.07%)
Sep 19, 2019 82.78 83.72 82.46 82.65 4,187,725 -0.14(-0.17%)
Sep 18, 2019 83.40 83.55 81.73 82.79 4,414,325 -0.78(-0.93%)
Sep 17, 2019 83.53 83.94 82.51 83.57 2,817,000 -0.29(-0.35%)
Sep 16, 2019 82.15 84.12 81.81 83.86 2,790,279 +1.44(+1.75%)
Sep 13, 2019 82.74 83.57 82.21 82.42 3,601,400 -0.21(-0.25%)
Sep 12, 2019 83.60 83.67 81.88 82.63 3,463,398 -0.75(-0.90%)
Sep 11, 2019 81.70 83.56 81.59 83.38 5,026,091 +1.65(+2.02%)
Sep 10, 2019 78.88 81.79 78.42 81.73 5,507,450 +2.41(+3.04%)
Sep 09, 2019 80.30 80.32 78.77 79.32 3,869,041 -0.15(-0.19%)
Sep 06, 2019 80.48 80.88 79.35 79.47 3,127,100 -0.87(-1.08%)
Sep 05, 2019 79.93 80.86 79.13 80.34 4,682,892 +1.17(+1.48%)
Sep 04, 2019 79.26 79.43 77.87 79.17 3,804,340 +0.51(+0.65%)
Sep 03, 2019 79.88 80.85 78.27 78.66 4,962,456 -1.71(-2.13%)
Aug 30, 2019 81.47 81.52 79.80 80.37 2,328,400 -0.74(-0.91%)
Aug 29, 2019 80.93 81.38 80.19 81.11 2,866,377 +1.05(+1.31%)
Aug 28, 2019 78.57 80.76 78.37 80.06 4,141,431 +1.14(+1.44%)
Aug 27, 2019 80.74 81.23 78.31 78.92 5,088,342 -1.28(-1.60%)
Aug 26, 2019 80.14 80.51 79.39 80.20 3,984,446 +0.76(+0.96%)
Aug 23, 2019 81.30 82.44 79.05 79.44 6,031,600 -2.18(-2.67%)
Aug 22, 2019 83.34 83.35 81.08 81.62 3,593,352 -1.64(-1.97%)
Aug 21, 2019 83.00 83.59 82.61 83.26 2,618,990 +0.79(+0.96%)
Aug 20, 2019 83.06 83.54 82.19 82.47 4,792,611 -0.92(-1.10%)
Aug 19, 2019 83.45 83.74 82.65 83.39 3,447,173 +0.93(+1.13%)
Aug 16, 2019 81.05 82.55 80.80 82.46 3,482,200 +2.13(+2.65%)
Aug 15, 2019 81.60 81.72 80.17 80.33 4,607,216 -0.92(-1.13%)
Aug 14, 2019 82.15 82.63 81.15 81.25 10,764,673 -2.36(-2.82%)
Aug 13, 2019 82.19 84.63 82.11 83.61 3,150,479 +1.16(+1.41%)
Aug 12, 2019 83.29 83.84 82.10 82.45 3,345,273 -1.58(-1.88%)
Aug 09, 2019 84.40 85.05 83.13 84.03 3,004,100 -0.77(-0.91%)
Aug 08, 2019 83.60 85.01 83.40 84.80 3,452,292 +1.47(+1.76%)
Aug 07, 2019 82.20 83.80 81.51 83.33 3,551,067 +0.25(+0.30%)
Aug 06, 2019 82.20 83.24 80.91 83.08 4,533,827 +1.79(+2.20%)
Aug 05, 2019 82.38 82.58 80.45 81.29 5,577,782 -2.73(-3.25%)
Aug 02, 2019 85.90 85.90 83.33 84.02 4,278,200 -1.89(-2.20%)
Aug 01, 2019 86.02 87.60 85.32 85.91 4,601,202 +0.23(+0.27%)
Jul 31, 2019 86.77 87.70 85.08 85.68 3,955,090 -1.07(-1.23%)
Jul 30, 2019 85.00 86.79 84.62 86.75 3,030,852 +1.29(+1.51%)
Jul 29, 2019 85.64 85.95 84.07 85.46 6,812,124 -0.19(-0.22%)
Jul 26, 2019 84.34 85.72 84.34 85.65 2,903,400 +1.52(+1.81%)
Jul 25, 2019 85.94 85.94 84.03 84.13 3,992,658 -1.95(-2.27%)
Jul 24, 2019 85.17 86.13 84.33 86.08 3,492,467 +0.77(+0.90%)
Jul 23, 2019 85.95 86.19 85.00 85.31 4,081,646 -0.59(-0.69%)
Jul 22, 2019 85.58 86.49 85.36 85.90 2,988,864 +0.29(+0.34%)
Jul 19, 2019 86.98 87.15 85.42 85.61 4,497,600 -1.18(-1.36%)
Jul 18, 2019 85.32 86.92 85.30 86.79 3,147,724 +1.25(+1.46%)
Jul 17, 2019 85.41 86.07 84.66 85.54 3,434,672 +0.19(+0.22%)
Jul 16, 2019 86.30 86.30 85.18 85.35 2,369,841 -0.83(-0.96%)
Jul 15, 2019 86.07 86.51 85.47 86.18 2,239,746 +0.36(+0.42%)
Jul 12, 2019 86.00 86.33 85.06 85.82 3,681,900 -0.12(-0.14%)
Jul 11, 2019 87.32 87.32 85.11 85.94 4,440,429 -1.20(-1.38%)
Jul 10, 2019 87.57 88.07 85.77 87.14 6,341,799 +0.16(+0.18%)
Jul 09, 2019 85.23 87.08 85.00 86.98 2,718,243 +1.28(+1.49%)
Jul 08, 2019 86.92 86.92 84.97 85.70 4,079,330 -1.51(-1.73%)
Jul 05, 2019 88.34 88.86 87.00 87.21 3,979,800 -1.68(-1.89%)
Jul 03, 2019 88.00 88.91 87.45 88.89 1,478,800 +1.27(+1.45%)
Jul 02, 2019 88.28 88.29 86.98 87.62 3,270,346 -0.63(-0.71%)
Jul 01, 2019 89.28 89.30 87.78 88.25 3,669,012 +0.54(+0.62%)
Jun 28, 2019 86.13 87.94 86.13 87.71 4,825,600 +1.76(+2.05%)
Jun 27, 2019 83.98 86.12 83.98 85.95 4,157,183 +2.15(+2.57%)
Jun 26, 2019 84.88 85.10 83.33 83.80 3,687,521 -0.61(-0.72%)
Jun 25, 2019 85.46 85.88 84.20 84.41 4,529,382 -0.32(-0.38%)
Jun 24, 2019 87.13 87.22 84.62 84.73 3,887,385 -2.53(-2.90%)
Jun 21, 2019 86.51 87.26 85.35 87.26 3,211,000 +0.29(+0.33%)
Jun 20, 2019 88.05 88.77 86.70 86.97 4,497,316 -0.02(-0.02%)
Jun 19, 2019 86.93 87.37 86.49 86.99 3,091,252 +0.03(+0.03%)
Jun 18, 2019 86.32 87.46 85.98 86.96 7,597,134 +1.61(+1.89%)
Jun 17, 2019 83.04 85.49 82.87 85.35 7,741,856 +3.86(+4.74%)
Jun 14, 2019 83.11 83.11 81.45 81.49 3,080,500 -1.53(-1.84%)
Jun 13, 2019 82.37 83.10 81.54 83.02 2,427,706 +1.30(+1.59%)
Jun 12, 2019 81.10 81.94 80.65 81.72 2,063,748 +0.54(+0.67%)
Jun 11, 2019 82.82 83.01 80.81 81.18 3,867,681 -0.91(-1.11%)
Jun 10, 2019 83.65 83.87 82.02 82.09 3,049,375 -0.75(-0.91%)
Jun 07, 2019 81.63 83.17 80.92 82.84 3,959,900 +1.48(+1.82%)
Jun 06, 2019 82.60 82.92 80.99 81.36 3,429,766 -1.26(-1.53%)
Jun 05, 2019 82.96 83.18 81.97 82.62 3,710,461 +0.08(+0.10%)
Jun 04, 2019 81.47 82.73 80.70 82.54 4,815,016 +2.18(+2.71%)
Jun 03, 2019 79.79 81.32 79.73 80.36 4,920,608 +0.92(+1.16%)
May 31, 2019 79.91 80.59 79.31 79.44 5,181,500 -1.39(-1.72%)
May 30, 2019 81.73 82.02 80.37 80.83 3,828,223 -0.44(-0.54%)
May 29, 2019 81.30 82.06 80.58 81.27 5,212,288 -0.76(-0.93%)
May 28, 2019 83.26 83.77 82.03 82.03 4,996,601 -0.88(-1.06%)
May 24, 2019 82.38 83.42 82.25 82.91 4,140,900 +1.06(+1.30%)
May 23, 2019 81.73 82.08 80.72 81.85 5,599,442 -0.83(-1.00%)
May 22, 2019 82.89 83.37 81.78 82.68 4,332,235 -0.59(-0.71%)
May 21, 2019 81.34 83.38 81.17 83.27 4,212,880 +2.50(+3.10%)
May 20, 2019 81.88 82.04 80.71 80.77 4,388,549 -1.79(-2.17%)
May 17, 2019 82.83 83.89 82.22 82.56 5,338,700 -0.93(-1.11%)
May 16, 2019 83.02 84.84 82.88 83.49 7,874,071 +1.03(+1.25%)
May 15, 2019 80.97 82.60 80.83 82.46 4,679,875 +0.69(+0.84%)
May 14, 2019 80.91 82.50 80.38 81.77 6,824,441 +1.36(+1.69%)
May 13, 2019 82.15 82.56 80.17 80.41 7,233,055 -3.51(-4.18%)
May 10, 2019 83.61 84.31 82.19 83.92 5,986,900 -0.40(-0.47%)
May 09, 2019 83.60 85.12 82.30 84.32 6,379,350 -0.17(-0.20%)
May 08, 2019 84.10 85.58 83.35 84.49 4,488,670 -0.28(-0.33%)
May 07, 2019 87.00 87.57 83.97 84.77 5,890,621 -2.89(-3.30%)
May 06, 2019 84.20 87.87 84.02 87.66 5,933,212 +1.45(+1.68%)
May 03, 2019 84.68 86.32 84.39 86.21 4,601,700 +1.63(+1.93%)
May 02, 2019 83.43 84.75 82.80 84.58 4,643,487 +0.94(+1.12%)
May 01, 2019 85.34 85.45 83.50 83.64 5,443,028 -1.56(-1.83%)
Apr 30, 2019 86.55 86.86 84.16 85.20 6,897,109 -1.48(-1.71%)
Apr 29, 2019 87.40 87.71 86.45 86.68 4,066,385 -0.56(-0.64%)
Apr 26, 2019 86.18 87.34 85.66 87.24 3,279,800 +0.99(+1.15%)
Apr 25, 2019 85.49 86.50 84.75 86.25 5,109,267 +0.39(+0.45%)
Apr 24, 2019 87.11 87.25 85.32 85.86 4,930,829 -1.06(-1.22%)
Apr 23, 2019 84.68 87.43 84.37 86.92 6,694,373 +2.40(+2.84%)
Apr 22, 2019 84.20 85.39 83.69 84.52 6,499,531 -0.11(-0.13%)
Apr 18, 2019 84.92 85.64 82.43 84.63 9,949,300 -0.20(-0.24%)
Apr 17, 2019 89.40 89.47 84.17 84.83 13,210,777 -4.16(-4.67%)
Apr 16, 2019 89.80 90.00 88.60 88.99 2,751,288 -0.11(-0.12%)
Apr 15, 2019 90.01 90.41 88.04 89.10 3,829,068 -0.80(-0.89%)
Apr 12, 2019 91.66 91.95 89.46 89.90 5,593,300 -0.95(-1.05%)
Apr 11, 2019 93.06 93.14 90.66 90.85 5,245,747 -1.95(-2.10%)
Apr 10, 2019 91.91 93.00 91.77 92.80 3,226,789 +1.35(+1.48%)
Apr 09, 2019 92.67 93.16 91.25 91.45 3,878,390 -1.72(-1.85%)
Apr 08, 2019 93.53 93.68 92.16 93.17 3,534,175 -0.63(-0.67%)
Apr 05, 2019 92.23 93.87 92.20 93.80 5,512,900 +1.89(+2.06%)
Apr 04, 2019 92.65 92.89 90.95 91.91 3,630,516 -0.77(-0.83%)
Apr 03, 2019 92.43 92.98 91.73 92.68 4,664,851 +0.95(+1.04%)
Apr 02, 2019 90.59 91.99 90.48 91.73 4,693,839 +1.30(+1.44%)
Apr 01, 2019 91.44 91.75 90.19 90.43 4,787,709 -0.11(-0.12%)
Mar 29, 2019 89.57 90.80 89.40 90.54 5,220,500 +1.65(+1.86%)
Mar 28, 2019 87.86 88.97 87.66 88.89 3,726,763 +1.13(+1.29%)
Mar 27, 2019 89.64 89.78 86.83 87.76 4,817,613 -1.96(-2.18%)
Mar 26, 2019 88.91 89.79 88.63 89.72 3,594,028 +1.73(+1.97%)
Mar 25, 2019 87.70 88.48 86.37 87.99 6,179,111 +0.13(+0.15%)
Mar 22, 2019 91.30 91.58 87.78 87.86 5,391,600 -4.06(-4.42%)
Mar 21, 2019 89.47 92.06 89.28 91.92 6,216,073 +1.59(+1.76%)
Mar 20, 2019 91.18 91.60 89.42 90.33 6,753,074 -0.91(-1.00%)
Mar 19, 2019 91.87 91.92 90.82 91.24 3,218,899 -0.32(-0.35%)
Mar 18, 2019 91.45 92.91 90.74 91.56 5,601,898 +0.29(+0.32%)
Mar 15, 2019 90.99 91.62 90.85 91.27 3,493,800 +0.70(+0.77%)
Mar 14, 2019 91.52 92.10 90.43 90.57 3,565,291 -1.12(-1.22%)
Mar 13, 2019 90.36 91.71 89.92 91.69 3,316,951 +1.72(+1.91%)
Mar 12, 2019 89.06 90.75 88.89 89.97 4,503,185 +0.93(+1.04%)
Mar 11, 2019 86.92 89.10 86.44 89.04 3,367,472 +2.58(+2.98%)
Mar 08, 2019 85.26 86.81 85.05 86.46 5,399,900 -0.10(-0.12%)
Mar 07, 2019 86.50 87.49 85.18 86.56 6,693,102 +0.03(+0.03%)
Mar 06, 2019 90.16 90.22 86.43 86.53 10,442,058 -3.69(-4.09%)
Mar 05, 2019 90.83 92.05 90.06 90.22 8,033,616 -0.68(-0.75%)
Mar 04, 2019 92.99 92.99 89.22 90.90 5,625,257 -0.91(-0.99%)
Mar 01, 2019 90.09 91.84 89.56 91.81 4,802,500 +2.67(+3.00%)
Feb 28, 2019 90.21 90.42 88.48 89.14 3,103,963 -1.14(-1.26%)
Feb 27, 2019 88.61 90.58 88.61 90.28 4,265,652 +1.45(+1.63%)
Feb 26, 2019 88.92 89.71 88.52 88.83 3,577,535 -0.70(-0.78%)
Feb 25, 2019 88.50 89.78 88.41 89.53 7,553,736 +3.79(+4.42%)
Feb 22, 2019 84.50 85.88 83.99 85.74 3,407,800 +1.65(+1.96%)
Feb 21, 2019 85.13 85.27 83.53 84.09 4,109,093 -1.21(-1.42%)
Feb 20, 2019 85.70 86.26 83.96 85.30 5,983,453 -0.34(-0.40%)
Feb 19, 2019 86.90 87.34 85.54 85.64 3,702,942 -0.95(-1.10%)
Feb 15, 2019 85.10 86.59 84.82 86.59 3,959,100 +1.81(+2.13%)
Feb 14, 2019 84.05 85.02 83.81 84.78 2,953,168 +0.35(+0.41%)
Feb 13, 2019 84.87 85.30 84.32 84.43 2,727,091 +0.01(+0.01%)
Feb 12, 2019 83.80 84.53 83.58 84.42 3,270,727 +1.34(+1.61%)
Feb 11, 2019 83.09 83.33 82.24 83.08 2,414,262 +0.40(+0.48%)
Feb 08, 2019 81.40 82.87 81.31 82.68 2,909,000 +0.69(+0.84%)
Feb 07, 2019 83.63 84.09 81.40 81.99 4,456,609 -2.29(-2.72%)
Feb 06, 2019 84.10 84.82 82.98 84.28 2,774,419 +0.48(+0.57%)
Feb 05, 2019 84.44 85.73 83.28 83.80 5,168,914 -0.54(-0.64%)
Feb 04, 2019 84.07 84.42 83.29 84.34 1,975,528 +0.35(+0.42%)
Feb 01, 2019 83.55 84.31 82.81 83.99 3,175,700 +0.39(+0.47%)
Jan 31, 2019 81.97 83.75 81.93 83.60 4,786,157 +1.31(+1.59%)
Jan 30, 2019 80.60 82.36 79.78 82.29 3,055,487 +2.22(+2.77%)
Jan 29, 2019 80.32 80.45 79.34 80.07 4,252,154 +0.04(+0.05%)
Jan 28, 2019 81.07 81.31 79.83 80.03 4,593,537 -2.34(-2.84%)
Jan 25, 2019 81.09 82.47 80.32 82.37 3,517,200 +1.82(+2.26%)
Jan 24, 2019 79.78 80.59 79.41 80.55 5,134,229 +0.77(+0.97%)
Jan 23, 2019 81.34 81.77 78.60 79.78 5,977,669 -1.08(-1.34%)
Jan 22, 2019 82.57 82.79 80.30 80.86 6,891,174 -2.52(-3.02%)
Jan 18, 2019 82.96 83.42 81.58 83.38 5,026,100 +0.98(+1.19%)
Jan 17, 2019 81.36 83.15 81.36 82.40 2,199,109 +0.49(+0.60%)
Jan 16, 2019 82.20 83.97 81.66 81.91 4,699,786 -0.29(-0.35%)
Jan 15, 2019 80.40 82.20 80.18 82.20 3,797,146 +2.08(+2.60%)
Jan 14, 2019 81.20 81.65 80.05 80.12 4,246,699 -1.88(-2.29%)
Jan 11, 2019 81.72 82.37 81.22 82.00 5,933,800 -0.16(-0.19%)
Jan 10, 2019 80.14 82.27 79.08 82.16 5,994,296 +1.34(+1.66%)
Jan 09, 2019 80.89 81.59 80.31 80.82 4,810,131 +0.34(+0.42%)
Jan 08, 2019 80.57 80.98 78.14 80.48 6,088,239 +0.98(+1.23%)
Jan 07, 2019 76.86 79.87 76.84 79.50 8,528,078 +4.48(+5.97%)
Jan 04, 2019 72.42 75.24 72.15 75.02 8,019,500 +3.81(+5.35%)
Jan 03, 2019 73.34 73.55 71.07 71.21 8,775,453 -1.65(-2.26%)
Jan 02, 2019 70.48 72.92 70.20 72.86 5,866,581 +1.11(+1.55%)
Dec 31, 2018 71.04 71.99 70.35 71.75 8,428,900 +1.66(+2.37%)
Dec 28, 2018 69.71 71.62 68.98 70.09 7,207,500 +0.51(+0.73%)
Dec 27, 2018 69.00 70.08 66.86 69.58 6,835,736 -0.68(-0.97%)
Dec 26, 2018 66.23 70.39 66.06 70.26 10,298,437 +4.84(+7.40%)
Dec 24, 2018 64.99 66.87 64.38 65.42 5,566,500 -0.32(-0.49%)
Dec 21, 2018 68.98 69.04 65.40 65.74 12,849,900 -2.92(-4.25%)
Dec 20, 2018 70.64 71.16 67.70 68.66 12,829,862 -2.50(-3.51%)
Dec 19, 2018 73.56 75.26 70.13 71.16 10,748,987 -2.49(-3.38%)
Dec 18, 2018 75.91 75.95 72.42 73.65 10,149,388 -1.40(-1.87%)
Dec 17, 2018 76.28 77.92 74.59 75.05 6,768,640 -1.74(-2.27%)
Dec 14, 2018 77.16 78.14 76.44 76.79 4,533,200 -1.08(-1.39%)
Dec 13, 2018 80.27 80.61 77.70 77.87 6,048,079 -2.21(-2.76%)
Dec 12, 2018 79.72 80.96 79.54 80.08 4,439,060 +1.21(+1.53%)
Dec 11, 2018 79.61 80.45 78.06 78.87 6,642,716 -0.26(-0.33%)
Dec 10, 2018 78.04 79.50 76.61 79.13 4,498,832 +0.94(+1.20%)
Dec 07, 2018 80.49 81.43 77.69 78.19 5,388,700 -2.51(-3.11%)
Dec 06, 2018 79.15 80.92 78.29 80.70 6,703,477 +0.24(+0.30%)
Dec 04, 2018 84.23 85.33 80.18 80.46 9,105,500 -4.17(-4.93%)
Dec 03, 2018 84.69 84.96 83.51 84.63 6,835,632 +2.98(+3.65%)
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%)
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.