Skip to main content

S&P Biotech SPDR (NY: XBI )

101.51 +0.56 (+0.55%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 93.04 93.62 92.72 93.29 3,569,361 +0.23(+0.25%)
Nov 27, 2019 92.05 93.29 91.75 93.06 7,766,625 +1.38(+1.51%)
Nov 26, 2019 91.93 92.16 91.08 91.68 6,191,810 +0.14(+0.15%)
Nov 25, 2019 89.15 91.70 89.06 91.54 9,189,687 +3.74(+4.25%)
Nov 22, 2019 87.62 87.97 86.65 87.80 4,433,769 +0.51(+0.58%)
Nov 21, 2019 87.42 87.42 86.35 87.29 5,595,194 +0.14(+0.16%)
Nov 20, 2019 86.44 87.69 85.81 87.16 6,345,131 +0.28(+0.32%)
Nov 19, 2019 85.30 87.33 85.30 86.88 7,556,586 +2.17(+2.56%)
Nov 18, 2019 84.47 84.88 83.81 84.70 3,566,073 +0.24(+0.28%)
Nov 15, 2019 83.72 84.49 83.41 84.47 3,689,721 +1.12(+1.34%)
Nov 14, 2019 83.72 84.06 82.78 83.35 2,910,413 -0.57(-0.68%)
Nov 13, 2019 83.19 84.60 82.70 83.92 4,103,011 +0.27(+0.32%)
Nov 12, 2019 83.48 84.24 83.00 83.65 2,771,796 +0.28(+0.33%)
Nov 11, 2019 83.43 83.63 82.78 83.37 2,579,635 -0.27(-0.32%)
Nov 08, 2019 81.23 83.82 80.69 83.64 5,267,259 +2.02(+2.48%)
Nov 07, 2019 81.88 82.57 81.47 81.62 3,460,110 +0.21(+0.26%)
Nov 06, 2019 82.69 82.77 81.20 81.41 4,752,405 -1.41(-1.71%)
Nov 05, 2019 82.58 83.21 82.05 82.82 2,480,165 +0.00(+0.00%)
Nov 04, 2019 84.07 84.23 82.73 82.82 3,212,608 -0.52(-0.62%)
Nov 01, 2019 81.77 83.36 81.32 83.34 4,773,168 +2.02(+2.49%)
Oct 31, 2019 81.18 81.65 80.37 81.32 2,972,024 -0.17(-0.21%)
Oct 30, 2019 82.01 82.03 80.96 81.49 2,725,499 -0.42(-0.51%)
Oct 29, 2019 82.48 82.48 81.65 81.91 2,698,088 -0.26(-0.32%)
Oct 28, 2019 81.29 82.42 81.03 82.16 3,549,060 +1.13(+1.39%)
Oct 25, 2019 79.63 81.36 79.47 81.04 3,368,994 +1.20(+1.50%)
Oct 24, 2019 80.41 80.41 79.40 79.84 3,387,592 -0.28(-0.35%)
Oct 23, 2019 80.35 81.24 79.98 80.12 3,478,390 -0.31(-0.38%)
Oct 22, 2019 81.30 81.62 80.13 80.43 5,469,051 +0.65(+0.81%)
Oct 21, 2019 79.18 80.04 78.28 79.78 4,506,791 +1.43(+1.83%)
Oct 18, 2019 79.23 79.62 77.49 78.35 7,211,099 -0.96(-1.21%)
Oct 17, 2019 78.76 79.55 78.62 79.31 5,202,842 +0.88(+1.12%)
Oct 16, 2019 78.50 78.82 78.13 78.43 5,194,969 -0.13(-0.16%)
Oct 15, 2019 77.02 78.77 76.87 78.56 5,542,636 +1.91(+2.50%)
Oct 14, 2019 76.77 77.75 76.12 76.65 4,125,911 -0.18(-0.23%)
Oct 11, 2019 76.41 77.51 76.38 76.82 6,566,331 +1.07(+1.41%)
Oct 10, 2019 75.00 75.95 74.87 75.76 6,162,102 +1.32(+1.78%)
Oct 09, 2019 75.32 75.61 74.26 74.43 3,648,529 -0.33(-0.44%)
Oct 08, 2019 75.46 76.03 74.36 74.76 6,435,923 -1.57(-2.06%)
Oct 07, 2019 76.30 77.22 76.10 76.34 4,483,868 -0.19(-0.25%)
Oct 04, 2019 76.60 77.47 75.15 76.53 6,073,645 +0.16(+0.21%)
Oct 03, 2019 75.06 76.53 74.04 76.37 6,180,100 +1.49(+2.00%)
Oct 02, 2019 74.00 75.45 72.69 74.87 9,087,944 +0.51(+0.68%)
Oct 01, 2019 76.14 77.34 74.07 74.36 7,507,194 -1.59(-2.10%)
Sep 30, 2019 76.21 76.83 75.33 75.96 7,482,480 -0.20(-0.26%)
Sep 27, 2019 77.02 78.32 75.61 76.16 9,214,868 -0.59(-0.77%)
Sep 26, 2019 78.99 79.10 76.54 76.75 7,267,146 -2.23(-2.83%)
Sep 25, 2019 79.35 80.03 78.62 78.98 6,913,508 -0.50(-0.63%)
Sep 24, 2019 81.59 81.77 78.83 79.47 8,940,396 -1.92(-2.36%)
Sep 23, 2019 82.08 82.92 81.33 81.40 2,863,870 -1.00(-1.21%)
Sep 20, 2019 82.41 83.02 81.59 82.39 3,555,708 +0.06(+0.08%)
Sep 19, 2019 82.46 83.40 82.14 82.33 4,203,966 -0.14(-0.17%)
Sep 18, 2019 83.08 83.23 81.41 82.47 4,431,445 -0.78(-0.93%)
Sep 17, 2019 83.21 83.62 82.19 83.25 2,827,925 -0.29(-0.35%)
Sep 16, 2019 81.83 83.80 81.49 83.54 2,801,100 +1.43(+1.75%)
Sep 13, 2019 82.42 83.25 81.89 82.10 3,615,367 -0.21(-0.25%)
Sep 12, 2019 83.28 83.35 81.56 82.31 3,476,830 -0.75(-0.90%)
Sep 11, 2019 81.38 83.24 81.27 83.06 5,045,584 +1.64(+2.02%)
Sep 10, 2019 78.58 81.47 78.12 81.41 5,528,810 +2.40(+3.04%)
Sep 09, 2019 79.99 80.01 78.46 79.01 3,884,046 -0.15(-0.19%)
Sep 06, 2019 80.17 80.57 79.04 79.16 3,139,228 -0.87(-1.08%)
Sep 05, 2019 79.62 80.55 78.82 80.03 4,701,054 +1.17(+1.48%)
Sep 04, 2019 78.95 79.12 77.57 78.86 3,819,094 +0.51(+0.65%)
Sep 03, 2019 79.57 80.54 77.97 78.36 4,981,702 -1.70(-2.13%)
Aug 30, 2019 81.16 81.21 79.49 80.06 2,337,430 -0.74(-0.91%)
Aug 29, 2019 80.62 81.07 79.88 80.80 2,877,494 +1.05(+1.31%)
Aug 28, 2019 78.27 80.45 78.07 79.75 4,157,493 +1.14(+1.44%)
Aug 27, 2019 80.43 80.92 78.01 78.62 5,108,076 -1.28(-1.60%)
Aug 26, 2019 79.83 80.20 79.08 79.89 3,999,899 +0.76(+0.96%)
Aug 23, 2019 80.99 82.12 78.74 79.13 6,054,993 -2.17(-2.67%)
Aug 22, 2019 83.02 83.03 80.77 81.30 3,607,288 -1.63(-1.97%)
Aug 21, 2019 82.68 83.27 82.29 82.94 2,629,147 +0.79(+0.96%)
Aug 20, 2019 82.74 83.22 81.88 82.15 4,811,198 -0.92(-1.10%)
Aug 19, 2019 83.13 83.42 82.33 83.07 3,460,542 +0.93(+1.13%)
Aug 16, 2019 80.74 82.23 80.49 82.14 3,495,705 +2.12(+2.65%)
Aug 15, 2019 81.28 81.40 79.86 80.02 4,625,084 -0.92(-1.13%)
Aug 14, 2019 81.83 82.31 80.84 80.94 10,806,422 -2.35(-2.82%)
Aug 13, 2019 81.87 84.30 81.79 83.29 3,162,697 +1.16(+1.41%)
Aug 12, 2019 82.97 83.52 81.78 82.13 3,358,247 -1.57(-1.88%)
Aug 09, 2019 84.07 84.72 82.81 83.71 3,015,751 -0.77(-0.91%)
Aug 08, 2019 83.28 84.68 83.08 84.47 3,465,681 +1.46(+1.76%)
Aug 07, 2019 81.88 83.48 81.20 83.01 3,564,839 +0.25(+0.30%)
Aug 06, 2019 81.88 82.92 80.60 82.76 4,551,411 +1.78(+2.20%)
Aug 05, 2019 82.06 82.26 80.14 80.98 5,599,414 -2.72(-3.25%)
Aug 02, 2019 85.57 85.57 83.01 83.70 4,294,792 -1.88(-2.20%)
Aug 01, 2019 85.69 87.26 84.99 85.58 4,619,047 +0.23(+0.27%)
Jul 31, 2019 86.43 87.36 84.75 85.35 3,970,429 -1.07(-1.23%)
Jul 30, 2019 84.67 86.45 84.29 86.41 3,042,606 +1.28(+1.51%)
Jul 29, 2019 85.31 85.62 83.75 85.13 6,838,544 -0.19(-0.22%)
Jul 26, 2019 84.01 85.39 84.01 85.32 2,914,660 +1.51(+1.81%)
Jul 25, 2019 85.61 85.61 83.71 83.81 4,008,143 -1.94(-2.27%)
Jul 24, 2019 84.84 85.80 84.00 85.75 3,506,012 +0.77(+0.90%)
Jul 23, 2019 85.62 85.86 84.67 84.98 4,097,476 -0.59(-0.69%)
Jul 22, 2019 85.25 86.16 85.03 85.57 3,000,456 +0.29(+0.34%)
Jul 19, 2019 86.64 86.81 85.09 85.28 4,515,043 -1.18(-1.36%)
Jul 18, 2019 84.99 86.58 84.97 86.45 3,159,932 +1.25(+1.46%)
Jul 17, 2019 85.08 85.74 84.33 85.21 3,447,993 +0.19(+0.22%)
Jul 16, 2019 85.97 85.97 84.85 85.02 2,379,032 -0.83(-0.96%)
Jul 15, 2019 85.74 86.18 85.14 85.85 2,248,432 +0.36(+0.42%)
Jul 12, 2019 85.67 86.00 84.73 85.49 3,696,179 -0.12(-0.14%)
Jul 11, 2019 86.98 86.98 84.78 85.61 4,457,650 -1.20(-1.38%)
Jul 10, 2019 87.23 87.73 85.44 86.80 6,366,395 +0.16(+0.18%)
Jul 09, 2019 84.90 86.74 84.67 86.64 2,728,785 +1.28(+1.49%)
Jul 08, 2019 86.58 86.58 84.64 85.37 4,095,151 -1.50(-1.73%)
Jul 05, 2019 88.00 88.52 86.66 86.87 3,995,235 -1.67(-1.89%)
Jul 03, 2019 87.66 88.57 87.11 88.55 1,484,535 +1.27(+1.45%)
Jul 02, 2019 87.94 87.95 86.64 87.28 3,283,029 -0.63(-0.71%)
Jul 01, 2019 88.94 88.95 87.44 87.91 3,683,241 +0.54(+0.62%)
Jun 28, 2019 85.80 87.60 85.80 87.37 4,844,315 +1.75(+2.05%)
Jun 27, 2019 83.66 85.79 83.66 85.62 4,173,306 +2.14(+2.57%)
Jun 26, 2019 84.55 84.77 83.01 83.48 3,701,822 -0.61(-0.72%)
Jun 25, 2019 85.13 85.55 83.88 84.08 4,546,948 -0.32(-0.38%)
Jun 24, 2019 86.79 86.88 84.29 84.40 3,902,461 -2.52(-2.90%)
Jun 21, 2019 86.18 86.92 85.02 86.92 3,223,453 +0.29(+0.33%)
Jun 20, 2019 87.71 88.43 86.36 86.63 4,514,758 -0.02(-0.02%)
Jun 19, 2019 86.59 87.03 86.16 86.65 3,103,241 +0.03(+0.03%)
Jun 18, 2019 85.99 87.12 85.65 86.62 7,626,598 +1.60(+1.89%)
Jun 17, 2019 82.72 85.16 82.55 85.02 7,771,882 +3.85(+4.74%)
Jun 14, 2019 82.79 82.79 81.14 81.18 3,092,447 -1.52(-1.84%)
Jun 13, 2019 82.05 82.78 81.22 82.70 2,437,121 +1.29(+1.59%)
Jun 12, 2019 80.79 81.62 80.34 81.40 2,071,752 +0.54(+0.67%)
Jun 11, 2019 82.50 82.69 80.50 80.87 3,882,681 -0.91(-1.11%)
Jun 10, 2019 83.33 83.55 81.70 81.77 3,061,201 -0.75(-0.91%)
Jun 07, 2019 81.31 82.85 80.61 82.52 3,975,258 +1.47(+1.82%)
Jun 06, 2019 82.28 82.60 80.68 81.05 3,443,068 -1.26(-1.53%)
Jun 05, 2019 82.64 82.86 81.66 82.30 3,724,851 +0.08(+0.10%)
Jun 04, 2019 81.16 82.41 80.39 82.22 4,833,690 +2.17(+2.71%)
Jun 03, 2019 79.48 81.01 79.42 80.05 4,939,692 +0.92(+1.16%)
May 31, 2019 79.60 80.28 79.00 79.13 5,201,596 -1.38(-1.72%)
May 30, 2019 81.41 81.70 80.06 80.52 3,843,070 -0.44(-0.54%)
May 29, 2019 80.99 81.74 80.27 80.96 5,232,503 -0.76(-0.93%)
May 28, 2019 82.94 83.45 81.71 81.71 5,015,979 -0.88(-1.06%)
May 24, 2019 82.06 83.10 81.93 82.59 4,156,960 +1.06(+1.30%)
May 23, 2019 81.41 81.76 80.41 81.53 5,621,159 -0.83(-1.00%)
May 22, 2019 82.57 83.05 81.46 82.36 4,349,037 -0.59(-0.71%)
May 21, 2019 81.03 83.06 80.86 82.95 4,229,219 +2.49(+3.10%)
May 20, 2019 81.56 81.72 80.40 80.46 4,405,569 -1.78(-2.17%)
May 17, 2019 82.51 83.57 81.90 82.24 5,359,405 -0.93(-1.11%)
May 16, 2019 82.70 84.51 82.56 83.17 7,904,609 +1.03(+1.25%)
May 15, 2019 80.66 82.28 80.52 82.14 4,698,025 +0.69(+0.84%)
May 14, 2019 80.60 82.18 80.07 81.45 6,850,909 +1.35(+1.69%)
May 13, 2019 81.83 82.24 79.86 80.10 7,261,107 -3.50(-4.18%)
May 10, 2019 83.29 83.98 81.87 83.60 6,010,119 -0.40(-0.47%)
May 09, 2019 83.28 84.79 81.98 83.99 6,404,091 -0.17(-0.20%)
May 08, 2019 83.78 85.25 83.03 84.16 4,506,079 -0.28(-0.33%)
May 07, 2019 86.66 87.23 83.65 84.44 5,913,467 -2.88(-3.30%)
May 06, 2019 83.87 87.53 83.70 87.32 5,956,223 +1.44(+1.68%)
May 03, 2019 84.35 85.99 84.06 85.88 4,619,547 +1.62(+1.93%)
May 02, 2019 83.11 84.42 82.48 84.25 4,661,496 +0.94(+1.12%)
May 01, 2019 85.01 85.12 83.18 83.32 5,464,138 -1.55(-1.83%)
Apr 30, 2019 86.22 86.52 83.83 84.87 6,923,858 -1.47(-1.71%)
Apr 29, 2019 87.06 87.37 86.12 86.35 4,082,156 -0.56(-0.64%)
Apr 26, 2019 85.85 87.00 85.33 86.90 3,292,520 +0.99(+1.15%)
Apr 25, 2019 85.16 86.17 84.42 85.92 5,129,082 +0.39(+0.45%)
Apr 24, 2019 86.77 86.91 84.99 85.53 4,949,952 -1.06(-1.22%)
Apr 23, 2019 84.35 87.09 84.04 86.58 6,720,336 +2.39(+2.84%)
Apr 22, 2019 83.87 85.06 83.37 84.19 6,524,738 -0.11(-0.13%)
Apr 18, 2019 84.59 85.31 82.11 84.30 9,987,887 -0.20(-0.24%)
Apr 17, 2019 89.05 89.12 83.84 84.50 13,262,013 -4.14(-4.67%)
Apr 16, 2019 89.45 89.65 88.26 88.65 2,761,958 -0.11(-0.12%)
Apr 15, 2019 89.66 90.06 87.70 88.76 3,843,918 -0.80(-0.89%)
Apr 12, 2019 91.31 91.59 89.11 89.55 5,614,993 -0.95(-1.05%)
Apr 11, 2019 92.70 92.78 90.31 90.50 5,266,092 -1.94(-2.10%)
Apr 10, 2019 91.55 92.64 91.42 92.44 3,239,303 +1.34(+1.48%)
Apr 09, 2019 92.31 92.80 90.90 91.10 3,893,431 -1.71(-1.85%)
Apr 08, 2019 93.17 93.32 91.80 92.81 3,547,881 -0.63(-0.67%)
Apr 05, 2019 91.87 93.51 91.84 93.44 5,534,281 +1.88(+2.06%)
Apr 04, 2019 92.29 92.53 90.60 91.55 3,644,596 -0.77(-0.83%)
Apr 03, 2019 92.07 92.62 91.38 92.32 4,682,943 +0.95(+1.04%)
Apr 02, 2019 90.24 91.63 90.13 91.38 4,712,043 +1.30(+1.44%)
Apr 01, 2019 91.09 91.40 89.84 90.08 4,806,277 -0.11(-0.12%)
Mar 29, 2019 89.22 90.45 89.05 90.19 5,240,747 +1.64(+1.86%)
Mar 28, 2019 87.52 88.63 87.32 88.55 3,741,216 +1.13(+1.29%)
Mar 27, 2019 89.29 89.43 86.49 87.42 4,836,297 -1.95(-2.18%)
Mar 26, 2019 88.57 89.44 88.29 89.37 3,607,967 +1.72(+1.97%)
Mar 25, 2019 87.36 88.14 86.04 87.65 6,203,076 +0.13(+0.15%)
Mar 22, 2019 90.95 91.23 87.44 87.52 5,412,510 -4.04(-4.42%)
Mar 21, 2019 89.12 91.70 88.94 91.56 6,240,181 +1.58(+1.76%)
Mar 20, 2019 90.83 91.25 89.07 89.98 6,779,265 -0.91(-1.00%)
Mar 19, 2019 91.52 91.56 90.47 90.89 3,231,383 -0.32(-0.35%)
Mar 18, 2019 91.10 92.55 90.39 91.21 5,623,624 +0.29(+0.32%)
Mar 15, 2019 90.64 91.27 90.50 90.92 3,507,350 +0.70(+0.77%)
Mar 14, 2019 91.17 91.74 90.08 90.22 3,579,118 -1.12(-1.22%)
Mar 13, 2019 90.01 91.36 89.57 91.34 3,329,815 +1.71(+1.91%)
Mar 12, 2019 88.72 90.40 88.55 89.62 4,520,650 +0.93(+1.04%)
Mar 11, 2019 86.58 88.76 86.11 88.70 3,380,532 +2.57(+2.98%)
Mar 08, 2019 84.93 86.47 84.72 86.13 5,420,843 -0.10(-0.12%)
Mar 07, 2019 86.17 87.15 84.85 86.23 6,719,060 +0.03(+0.03%)
Mar 06, 2019 89.81 89.87 86.10 86.20 10,482,556 -3.68(-4.09%)
Mar 05, 2019 90.48 91.69 89.71 89.87 8,064,773 -0.68(-0.75%)
Mar 04, 2019 92.63 92.63 88.88 90.55 5,647,074 -0.91(-0.99%)
Mar 01, 2019 89.74 91.49 89.21 91.46 4,821,126 +2.66(+3.00%)
Feb 28, 2019 89.86 90.07 88.14 88.80 3,116,001 -1.14(-1.26%)
Feb 27, 2019 88.27 90.23 88.27 89.93 4,282,196 +1.44(+1.63%)
Feb 26, 2019 88.58 89.36 88.18 88.49 3,591,410 -0.70(-0.78%)
Feb 25, 2019 88.16 89.43 88.07 89.18 7,583,032 +3.78(+4.42%)
Feb 22, 2019 84.17 85.55 83.67 85.41 3,421,016 +1.64(+1.96%)
Feb 21, 2019 84.80 84.94 83.21 83.77 4,125,029 -1.21(-1.42%)
Feb 20, 2019 85.37 85.93 83.64 84.97 6,006,659 -0.34(-0.40%)
Feb 19, 2019 86.56 87.00 85.21 85.31 3,717,303 -0.95(-1.10%)
Feb 15, 2019 84.77 86.26 84.49 86.26 3,974,455 +1.80(+2.13%)
Feb 14, 2019 83.73 84.69 83.49 84.45 2,964,621 +0.35(+0.41%)
Feb 13, 2019 84.54 84.97 83.99 84.10 2,737,667 +0.01(+0.01%)
Feb 12, 2019 83.48 84.20 83.26 84.09 3,283,412 +1.33(+1.61%)
Feb 11, 2019 82.77 83.01 81.92 82.76 2,423,625 +0.40(+0.48%)
Feb 08, 2019 81.09 82.55 81.00 82.36 2,920,282 +0.69(+0.84%)
Feb 07, 2019 83.31 83.77 81.09 81.67 4,473,893 -2.28(-2.72%)
Feb 06, 2019 83.78 84.49 82.66 83.95 2,785,179 +0.48(+0.57%)
Feb 05, 2019 84.11 85.40 82.96 83.48 5,188,961 -0.54(-0.64%)
Feb 04, 2019 83.75 84.09 82.97 84.01 1,983,189 +0.35(+0.42%)
Feb 01, 2019 83.23 83.98 82.49 83.67 3,188,016 +0.39(+0.47%)
Jan 31, 2019 81.65 83.43 81.61 83.28 4,804,719 +1.30(+1.59%)
Jan 30, 2019 80.29 82.04 79.47 81.97 3,067,337 +2.21(+2.77%)
Jan 29, 2019 80.01 80.14 79.03 79.76 4,268,645 +0.04(+0.05%)
Jan 28, 2019 80.76 81.00 79.52 79.72 4,611,352 -2.33(-2.84%)
Jan 25, 2019 80.78 82.15 80.01 82.05 3,530,841 +1.81(+2.26%)
Jan 24, 2019 79.47 80.28 79.10 80.24 5,154,141 +0.77(+0.97%)
Jan 23, 2019 81.03 81.45 78.30 79.47 6,000,852 -1.08(-1.34%)
Jan 22, 2019 82.25 82.47 79.99 80.55 6,917,900 -2.51(-3.02%)
Jan 18, 2019 82.64 83.10 81.26 83.06 5,045,593 +0.98(+1.19%)
Jan 17, 2019 81.05 82.83 81.05 82.08 2,207,638 +0.49(+0.60%)
Jan 16, 2019 81.88 83.65 81.34 81.59 4,718,013 -0.29(-0.35%)
Jan 15, 2019 80.09 81.88 79.87 81.88 3,811,872 +2.07(+2.60%)
Jan 14, 2019 80.89 81.33 79.74 79.81 4,263,169 -1.87(-2.29%)
Jan 11, 2019 81.40 82.05 80.91 81.68 5,956,813 -0.16(-0.19%)
Jan 10, 2019 79.83 81.95 78.77 81.84 6,017,544 +1.33(+1.66%)
Jan 09, 2019 80.58 81.27 80.00 80.51 4,828,786 +0.34(+0.42%)
Jan 08, 2019 80.26 80.67 77.84 80.17 6,111,851 +0.98(+1.23%)
Jan 07, 2019 76.56 79.56 76.54 79.19 8,561,153 +4.46(+5.97%)
Jan 04, 2019 72.14 74.95 71.87 74.73 8,050,602 +3.80(+5.35%)
Jan 03, 2019 73.06 73.27 70.80 70.93 8,809,488 -1.64(-2.26%)
Jan 02, 2019 70.21 72.64 69.93 72.58 5,889,334 +1.11(+1.55%)
Dec 31, 2018 70.77 71.71 70.08 71.47 8,461,590 +1.65(+2.37%)
Dec 28, 2018 69.44 71.34 68.71 69.82 7,235,453 +0.51(+0.73%)
Dec 27, 2018 68.73 69.81 66.60 69.31 6,862,247 -0.68(-0.97%)
Dec 26, 2018 65.97 70.12 65.80 69.99 10,338,378 +4.82(+7.40%)
Dec 24, 2018 64.74 66.61 64.13 65.17 5,588,089 -0.32(-0.49%)
Dec 21, 2018 68.71 68.77 65.15 65.49 12,899,737 -2.90(-4.24%)
Dec 20, 2018 70.35 70.87 67.43 68.38 12,881,873 -2.49(-3.51%)
Dec 19, 2018 73.26 74.96 69.85 70.87 10,792,563 -2.48(-3.38%)
Dec 18, 2018 75.60 75.64 72.13 73.35 10,190,533 -1.39(-1.87%)
Dec 17, 2018 75.97 77.61 74.29 74.75 6,796,079 -1.73(-2.27%)
Dec 14, 2018 76.85 77.82 76.13 76.48 4,551,577 -1.08(-1.39%)
Dec 13, 2018 79.95 80.28 77.39 77.56 6,072,597 -2.20(-2.76%)
Dec 12, 2018 79.40 80.63 79.22 79.76 4,457,055 +1.21(+1.53%)
Dec 11, 2018 79.29 80.13 77.74 78.55 6,669,645 -0.26(-0.33%)
Dec 10, 2018 77.72 79.18 76.30 78.81 4,517,070 +0.94(+1.20%)
Dec 07, 2018 80.17 81.10 77.38 77.87 5,410,545 -2.50(-3.11%)
Dec 06, 2018 78.83 80.59 77.97 80.37 6,730,652 +0.24(+0.30%)
Dec 04, 2018 83.89 84.99 79.86 80.14 9,142,413 -4.15(-4.93%)
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.