Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 109.85 112.08 109.38 111.54 5,564,482 +3.01(+2.78%)
Aug 28, 2020 107.86 109.14 107.08 108.53 4,088,309 +0.92(+0.85%)
Aug 27, 2020 108.63 108.89 106.51 107.61 4,456,633 -0.88(-0.81%)
Aug 26, 2020 109.73 110.22 108.27 108.49 2,927,286 -1.36(-1.24%)
Aug 25, 2020 108.30 110.31 106.77 109.84 4,610,571 +1.31(+1.20%)
Aug 24, 2020 111.78 111.79 107.93 108.54 6,717,215 -2.65(-2.39%)
Aug 21, 2020 112.04 112.60 110.23 111.19 3,622,380 -1.39(-1.23%)
Aug 20, 2020 111.92 112.79 111.53 112.58 4,438,059 -0.02(-0.02%)
Aug 19, 2020 113.03 113.91 112.11 112.60 3,673,320 -0.19(-0.17%)
Aug 18, 2020 114.10 114.31 111.44 112.79 3,489,683 -1.00(-0.88%)
Aug 17, 2020 110.15 114.01 109.77 113.78 5,200,472 +3.85(+3.50%)
Aug 14, 2020 111.15 111.35 109.33 109.93 2,396,408 -1.04(-0.93%)
Aug 13, 2020 109.54 111.59 109.53 110.97 3,054,265 +1.51(+1.38%)
Aug 12, 2020 109.44 109.95 107.93 109.46 5,274,877 +0.43(+0.39%)
Aug 11, 2020 113.48 113.59 108.79 109.03 6,033,171 -4.60(-4.05%)
Aug 10, 2020 114.37 114.37 112.67 113.63 2,955,463 -0.01(-0.01%)
Aug 07, 2020 113.27 115.26 112.82 113.64 3,652,653 +0.11(+0.10%)
Aug 06, 2020 114.41 115.20 112.66 113.53 2,937,857 -0.58(-0.51%)
Aug 05, 2020 114.68 115.23 112.99 114.11 3,770,177 +0.82(+0.72%)
Aug 04, 2020 113.33 113.78 111.64 113.30 3,315,558 -0.35(-0.31%)
Aug 03, 2020 109.73 113.81 109.57 113.64 5,708,540 +4.58(+4.20%)
Jul 31, 2020 112.08 112.13 107.43 109.06 5,897,695 -2.62(-2.35%)
Jul 30, 2020 109.16 112.47 109.02 111.69 3,758,066 +1.58(+1.43%)
Jul 29, 2020 112.48 112.98 109.80 110.11 6,374,375 -1.82(-1.62%)
Jul 28, 2020 114.77 115.18 111.81 111.93 3,054,257 -2.93(-2.55%)
Jul 27, 2020 112.66 115.14 112.17 114.86 4,365,400 +2.90(+2.59%)
Jul 24, 2020 113.47 113.72 110.72 111.96 6,973,803 -2.68(-2.34%)
Jul 23, 2020 116.87 118.17 113.52 114.64 5,065,032 -2.36(-2.02%)
Jul 22, 2020 117.41 117.74 116.00 117.01 4,948,852 -0.57(-0.48%)
Jul 21, 2020 120.71 120.77 117.17 117.57 4,859,193 -2.49(-2.08%)
Jul 20, 2020 119.67 120.67 117.97 120.07 5,412,764 +1.62(+1.36%)
Jul 17, 2020 116.07 119.30 115.90 118.45 9,443,790 +2.43(+2.10%)
Jul 16, 2020 116.25 116.48 114.28 116.02 5,025,567 -0.94(-0.80%)
Jul 15, 2020 116.51 117.68 114.94 116.96 8,274,818 +2.43(+2.13%)
Jul 14, 2020 111.89 114.55 109.52 114.52 6,702,064 +2.84(+2.55%)
Jul 13, 2020 115.32 118.07 111.43 111.68 7,368,274 -2.96(-2.58%)
Jul 10, 2020 115.72 116.65 114.12 114.64 3,120,664 -1.18(-1.02%)
Jul 09, 2020 116.90 117.57 113.98 115.82 3,515,002 -1.18(-1.01%)
Jul 08, 2020 115.57 117.00 114.34 117.00 4,599,010 +2.23(+1.95%)
Jul 07, 2020 112.79 116.66 112.61 114.76 5,251,324 +2.11(+1.88%)
Jul 06, 2020 114.25 114.25 112.51 112.65 3,698,263 +0.03(+0.03%)
Jul 02, 2020 113.54 114.00 111.68 112.62 5,062,370 +0.42(+0.37%)
Jul 01, 2020 112.05 113.08 110.85 112.20 6,712,161 +0.52(+0.46%)
Jun 30, 2020 109.76 111.94 109.06 111.68 7,667,462 +1.55(+1.40%)
Jun 29, 2020 110.66 111.71 108.17 110.13 4,988,517 -0.02(-0.02%)
Jun 26, 2020 113.47 113.87 109.64 110.15 8,785,494 -3.74(-3.28%)
Jun 25, 2020 110.82 114.31 110.45 113.89 10,201,265 +2.74(+2.47%)
Jun 24, 2020 112.80 114.99 109.58 111.15 7,477,429 -2.32(-2.05%)
Jun 23, 2020 112.88 115.49 112.82 113.47 8,895,478 +1.72(+1.54%)
Jun 22, 2020 109.08 111.91 107.44 111.76 12,782,788 +3.19(+2.94%)
Jun 19, 2020 106.38 108.60 105.60 108.57 6,588,681 +2.99(+2.83%)
Jun 18, 2020 103.89 106.27 103.80 105.58 3,289,176 +1.12(+1.07%)
Jun 17, 2020 104.89 105.71 104.12 104.46 8,166,653 +0.08(+0.08%)
Jun 16, 2020 105.00 105.18 101.74 104.38 9,501,028 +1.59(+1.54%)
Jun 15, 2020 98.79 103.12 98.22 102.79 7,276,387 +2.82(+2.82%)
Jun 12, 2020 100.89 101.73 96.90 99.97 9,726,068 +1.26(+1.27%)
Jun 11, 2020 102.61 103.01 98.62 98.71 13,452,256 -5.78(-5.53%)
Jun 10, 2020 104.98 105.81 103.84 104.49 5,137,617 +0.13(+0.12%)
Jun 09, 2020 103.94 105.78 103.83 104.36 3,999,985 -0.18(-0.17%)
Jun 08, 2020 103.20 104.72 102.01 104.54 4,885,792 +1.90(+1.85%)
Jun 05, 2020 102.77 104.16 100.98 102.64 5,793,031 +0.83(+0.81%)
Jun 04, 2020 103.31 104.66 101.31 101.82 7,351,798 -1.86(-1.79%)
Jun 03, 2020 105.44 105.84 103.66 103.67 5,356,703 -1.61(-1.53%)
Jun 02, 2020 103.61 105.45 102.11 105.28 5,342,946 +1.44(+1.38%)
Jun 01, 2020 102.98 104.48 102.55 103.84 5,988,960 +0.55(+0.53%)
May 29, 2020 102.36 103.53 99.74 103.29 10,968,069 +1.02(+0.99%)
May 28, 2020 103.03 104.74 102.00 102.28 5,728,205 -1.04(-1.00%)
May 27, 2020 102.73 103.40 98.62 103.31 8,745,563 +0.03(+0.03%)
May 26, 2020 107.73 107.77 103.06 103.28 9,369,210 -2.49(-2.36%)
May 22, 2020 104.38 105.91 103.66 105.78 4,513,132 +1.26(+1.20%)
May 21, 2020 105.33 105.47 102.90 104.52 6,889,334 -0.83(-0.79%)
May 20, 2020 103.89 105.35 102.97 105.35 4,295,910 +3.04(+2.97%)
May 19, 2020 105.01 105.89 102.25 102.31 5,420,880 -3.08(-2.92%)
May 18, 2020 106.34 107.01 104.80 105.39 8,291,991 +2.98(+2.91%)
May 15, 2020 98.60 102.59 97.80 102.41 7,333,601 +3.55(+3.59%)
May 14, 2020 98.38 99.80 96.93 98.85 7,427,140 -0.93(-0.93%)
May 13, 2020 102.44 103.60 96.96 99.78 10,799,777 -2.02(-1.99%)
May 12, 2020 105.40 106.78 101.80 101.81 9,075,694 -2.24(-2.16%)
May 11, 2020 98.87 104.48 98.74 104.05 6,862,472 +4.74(+4.77%)
May 08, 2020 98.87 100.02 97.79 99.31 6,735,560 +1.43(+1.46%)
May 07, 2020 99.12 99.31 97.36 97.89 5,852,363 +0.15(+0.15%)
May 06, 2020 97.55 99.23 96.97 97.74 4,854,645 +0.49(+0.50%)
May 05, 2020 96.90 98.59 96.56 97.25 6,941,381 +2.06(+2.17%)
May 04, 2020 90.41 95.24 90.27 95.18 8,908,717 +4.59(+5.06%)
May 01, 2020 91.26 92.16 89.22 90.60 6,073,253 -2.55(-2.74%)
Apr 30, 2020 94.59 95.46 93.12 93.15 6,374,367 -2.40(-2.52%)
Apr 29, 2020 97.13 97.13 94.61 95.55 10,037,861 +0.53(+0.56%)
Apr 28, 2020 99.37 99.53 94.77 95.02 7,054,628 -3.03(-3.09%)
Apr 27, 2020 98.62 99.14 97.05 98.06 5,657,333 +1.30(+1.34%)
Apr 24, 2020 94.34 97.02 93.54 96.76 4,697,808 +3.22(+3.44%)
Apr 23, 2020 94.61 96.38 93.19 93.54 5,767,820 -0.05(-0.05%)
Apr 22, 2020 93.33 94.26 91.90 93.59 5,432,419 +1.76(+1.91%)
Apr 21, 2020 93.46 94.43 90.66 91.83 6,706,650 -2.88(-3.04%)
Apr 20, 2020 90.67 96.58 90.55 94.72 11,329,631 +3.40(+3.72%)
Apr 17, 2020 89.58 91.36 88.83 91.31 8,966,109 +4.77(+5.51%)
Apr 16, 2020 84.66 86.60 84.25 86.55 5,726,581 +2.27(+2.70%)
Apr 15, 2020 84.29 85.58 83.56 84.27 5,921,044 -2.13(-2.47%)
Apr 14, 2020 84.63 86.72 84.58 86.41 6,779,371 +3.32(+4.00%)
Apr 13, 2020 83.13 83.37 81.66 83.09 7,361,511 -0.13(-0.16%)
Apr 09, 2020 82.79 83.97 81.77 83.22 7,900,663 +1.54(+1.88%)
Apr 08, 2020 80.01 81.75 78.99 81.68 6,098,840 +3.09(+3.93%)
Apr 07, 2020 82.03 82.94 78.59 78.59 8,888,717 -1.61(-2.00%)
Apr 06, 2020 77.80 80.29 77.59 80.19 7,377,509 +5.53(+7.40%)
Apr 03, 2020 75.49 76.43 73.81 74.67 7,822,561 -1.07(-1.41%)
Apr 02, 2020 72.50 75.88 72.19 75.73 8,670,620 +2.66(+3.64%)
Apr 01, 2020 74.51 76.35 72.78 73.07 7,707,749 -4.17(-5.40%)
Mar 31, 2020 78.42 78.69 75.76 77.24 5,388,445 -0.59(-0.76%)
Mar 30, 2020 76.85 77.91 75.03 77.83 4,066,499 +2.06(+2.73%)
Mar 27, 2020 76.17 78.16 75.36 75.76 4,785,033 -2.26(-2.90%)
Mar 26, 2020 76.03 79.06 75.50 78.03 9,446,384 +2.98(+3.97%)
Mar 25, 2020 74.65 77.20 73.24 75.05 12,131,702 +1.01(+1.36%)
Mar 24, 2020 72.00 74.25 70.72 74.04 5,776,249 +5.65(+8.25%)
Mar 23, 2020 69.12 70.17 65.90 68.39 10,703,452 -0.55(-0.80%)
Mar 20, 2020 71.28 73.41 68.79 68.94 12,843,302 -1.02(-1.45%)
Mar 19, 2020 65.56 70.90 65.07 69.96 13,411,925 +3.81(+5.76%)
Mar 18, 2020 64.24 69.39 62.78 66.15 16,267,120 -2.00(-2.94%)
Mar 17, 2020 66.90 70.03 63.49 68.15 18,496,092 +2.37(+3.61%)
Mar 16, 2020 67.91 71.33 65.02 65.78 13,190,603 -9.27(-12.35%)
Mar 13, 2020 74.75 75.37 67.28 75.05 16,642,694 +4.45(+6.30%)
Mar 12, 2020 72.94 75.54 70.43 70.60 20,779,980 -8.44(-10.68%)
Mar 11, 2020 82.30 84.25 78.44 79.04 10,932,676 -5.84(-6.89%)
Mar 10, 2020 85.43 85.50 79.61 84.88 9,109,902 +2.25(+2.73%)
Mar 09, 2020 83.15 87.08 82.42 82.63 11,695,909 -7.24(-8.06%)
Mar 06, 2020 90.12 91.58 88.21 89.87 9,497,879 -2.49(-2.70%)
Mar 05, 2020 91.87 94.45 91.49 92.36 5,813,662 -1.70(-1.80%)
Mar 04, 2020 92.26 94.20 90.79 94.06 10,466,550 +4.22(+4.70%)
Mar 03, 2020 92.01 93.80 88.58 89.84 8,480,339 -2.62(-2.84%)
Mar 02, 2020 89.78 92.57 88.05 92.46 8,300,586 +3.51(+3.95%)
Feb 28, 2020 84.53 89.31 84.53 88.95 10,793,218 +2.28(+2.64%)
Feb 27, 2020 89.82 91.41 86.67 86.67 10,548,757 -4.63(-5.07%)
Feb 26, 2020 91.52 92.89 90.23 91.29 6,468,957 +0.46(+0.51%)
Feb 25, 2020 94.22 94.44 90.27 90.84 8,010,011 -2.84(-3.03%)
Feb 24, 2020 94.09 94.45 92.40 93.68 8,827,056 -3.33(-3.43%)
Feb 21, 2020 97.43 97.57 96.31 97.01 4,413,976 -0.55(-0.56%)
Feb 20, 2020 97.75 98.10 95.68 97.56 3,694,165 -0.54(-0.55%)
Feb 19, 2020 97.63 98.51 97.42 98.10 2,445,064 +0.74(+0.76%)
Feb 18, 2020 96.59 97.38 95.98 97.36 2,759,779 +0.52(+0.54%)
Feb 14, 2020 96.87 97.29 95.74 96.84 2,057,101 +0.17(+0.18%)
Feb 13, 2020 97.08 97.65 96.59 96.67 3,673,734 -1.09(-1.11%)
Feb 12, 2020 96.95 97.78 96.44 97.76 4,271,592 +1.25(+1.29%)
Feb 11, 2020 97.15 97.61 96.25 96.51 2,405,771 -0.12(-0.12%)
Feb 10, 2020 95.21 96.66 94.79 96.63 2,500,498 +1.56(+1.64%)
Feb 07, 2020 95.50 95.89 94.68 95.07 2,966,144 -0.83(-0.86%)
Feb 06, 2020 96.35 96.42 95.02 95.90 3,804,487 +0.10(+0.10%)
Feb 05, 2020 94.69 96.79 94.51 95.80 6,886,286 +2.32(+2.49%)
Feb 04, 2020 92.31 93.76 92.15 93.48 5,251,299 +2.59(+2.85%)
Feb 03, 2020 89.68 91.01 89.47 90.89 4,100,197 +1.99(+2.24%)
Jan 31, 2020 90.05 90.05 87.82 88.89 5,777,691 -1.27(-1.40%)
Jan 30, 2020 90.77 91.22 89.24 90.16 4,157,868 -1.18(-1.29%)
Jan 29, 2020 91.62 92.01 91.25 91.33 2,944,097 -0.21(-0.23%)
Jan 28, 2020 90.95 91.90 90.52 91.54 3,859,817 +1.67(+1.85%)
Jan 27, 2020 88.90 90.61 88.34 89.88 3,693,200 -0.64(-0.71%)
Jan 24, 2020 93.49 93.53 89.85 90.52 7,644,202 -2.50(-2.69%)
Jan 23, 2020 93.84 93.98 92.11 93.02 6,149,507 -1.23(-1.30%)
Jan 22, 2020 94.90 95.37 94.07 94.25 3,563,288 -0.22(-0.23%)
Jan 21, 2020 95.82 96.07 94.26 94.47 6,137,602 -1.56(-1.62%)
Jan 17, 2020 97.39 97.39 95.59 96.02 5,687,759 -0.81(-0.83%)
Jan 16, 2020 96.96 97.28 96.03 96.83 3,777,749 +0.73(+0.76%)
Jan 15, 2020 95.44 97.02 95.29 96.10 6,574,870 +0.70(+0.73%)
Jan 14, 2020 92.39 95.64 91.90 95.40 7,737,679 +2.72(+2.94%)
Jan 13, 2020 93.91 94.32 91.84 92.68 10,445,889 -1.91(-2.01%)
Jan 10, 2020 95.79 96.55 94.55 94.59 11,812,044 -0.99(-1.03%)
Jan 09, 2020 96.03 96.47 95.17 95.57 6,537,162 +0.21(+0.22%)
Jan 08, 2020 93.99 95.74 93.65 95.36 3,096,208 +1.29(+1.37%)
Jan 07, 2020 94.25 94.49 92.74 94.08 3,965,164 +0.15(+0.16%)
Jan 06, 2020 92.52 93.97 91.59 93.93 3,373,223 +0.81(+0.87%)
Jan 03, 2020 92.97 93.94 92.46 93.12 5,123,806 -1.32(-1.39%)
Jan 02, 2020 95.57 95.78 93.49 94.44 3,597,854 -0.43(-0.45%)
Dec 31, 2019 94.32 95.28 93.83 94.86 3,172,877 +0.35(+0.37%)
Dec 30, 2019 95.80 96.21 93.99 94.52 3,378,131 -1.48(-1.54%)
Dec 27, 2019 97.73 97.83 95.61 95.99 4,985,950 -1.37(-1.40%)
Dec 26, 2019 98.54 98.54 97.23 97.36 2,772,104 -0.85(-0.86%)
Dec 24, 2019 97.49 98.52 97.08 98.21 1,155,979 +0.75(+0.77%)
Dec 23, 2019 96.58 97.57 95.77 97.46 4,070,824 +1.01(+1.04%)
Dec 20, 2019 96.35 96.50 95.69 96.45 3,701,841 +0.27(+0.28%)
Dec 19, 2019 95.87 96.29 95.26 96.18 3,141,087 +0.50(+0.52%)
Dec 18, 2019 96.41 96.51 94.76 95.68 5,598,747 -0.56(-0.58%)
Dec 17, 2019 96.70 96.75 95.67 96.24 4,601,437 -0.06(-0.06%)
Dec 16, 2019 95.91 96.65 95.26 96.30 3,462,313 +1.19(+1.25%)
Dec 13, 2019 95.05 96.36 94.50 95.11 4,176,100 +0.54(+0.57%)
Dec 12, 2019 94.03 95.50 93.87 94.57 4,763,456 +0.55(+0.58%)
Dec 11, 2019 95.24 95.90 93.84 94.03 8,056,545 -1.26(-1.32%)
Dec 10, 2019 94.24 95.46 93.85 95.28 4,320,236 +1.00(+1.06%)
Dec 09, 2019 95.67 96.18 94.23 94.29 7,020,561 +0.10(+0.11%)
Dec 06, 2019 93.71 94.31 93.35 94.19 3,407,913 +1.15(+1.23%)
Dec 05, 2019 94.22 94.28 92.55 93.04 6,386,622 -1.56(-1.64%)
Dec 04, 2019 93.75 94.70 92.74 94.59 4,760,688 +1.16(+1.24%)
Dec 03, 2019 92.06 93.63 91.71 93.44 6,661,432 +1.36(+1.47%)
Dec 02, 2019 93.53 93.88 91.44 92.08 10,392,799 -1.33(-1.42%)
Nov 29, 2019 93.16 93.74 92.84 93.41 3,564,919 +0.23(+0.25%)
Nov 27, 2019 92.16 93.41 91.86 93.18 7,756,961 +1.39(+1.51%)
Nov 26, 2019 92.04 92.27 91.19 91.79 6,184,105 +0.14(+0.15%)
Nov 25, 2019 89.26 91.81 89.17 91.65 9,178,253 +3.74(+4.25%)
Nov 22, 2019 87.73 88.08 86.76 87.91 4,428,252 +0.51(+0.58%)
Nov 21, 2019 87.53 87.53 86.46 87.40 5,588,232 +0.14(+0.16%)
Nov 20, 2019 86.55 87.80 85.92 87.26 6,337,236 +0.28(+0.32%)
Nov 19, 2019 85.41 87.44 85.41 86.98 7,547,184 +2.17(+2.56%)
Nov 18, 2019 84.57 84.99 83.91 84.81 3,561,636 +0.24(+0.28%)
Nov 15, 2019 83.82 84.59 83.51 84.57 3,685,130 +1.12(+1.34%)
Nov 14, 2019 83.82 84.16 82.89 83.45 2,906,791 -0.57(-0.68%)
Nov 13, 2019 83.29 84.71 82.81 84.02 4,097,906 +0.27(+0.32%)
Nov 12, 2019 83.58 84.35 83.10 83.75 2,768,347 +0.28(+0.33%)
Nov 11, 2019 83.53 83.73 82.89 83.47 2,576,425 -0.27(-0.32%)
Nov 08, 2019 81.33 83.92 80.79 83.74 5,260,705 +2.02(+2.48%)
Nov 07, 2019 81.98 82.68 81.57 81.72 3,455,805 +0.21(+0.26%)
Nov 06, 2019 82.80 82.88 81.30 81.51 4,746,491 -1.42(-1.71%)
Nov 05, 2019 82.69 83.31 82.16 82.92 2,477,079 +0.00(+0.00%)
Nov 04, 2019 84.17 84.33 82.84 82.92 3,208,611 -0.52(-0.62%)
Nov 01, 2019 81.87 83.46 81.42 83.44 4,767,229 +2.02(+2.49%)
Oct 31, 2019 81.28 81.75 80.47 81.42 2,968,326 -0.17(-0.21%)
Oct 30, 2019 82.12 82.14 81.06 81.59 2,722,108 -0.42(-0.51%)
Oct 29, 2019 82.59 82.59 81.75 82.01 2,694,731 -0.26(-0.32%)
Oct 28, 2019 81.39 82.53 81.13 82.27 3,544,644 +1.13(+1.39%)
Oct 25, 2019 79.73 81.46 79.57 81.14 3,364,802 +1.20(+1.50%)
Oct 24, 2019 80.51 80.51 79.50 79.94 3,383,377 -0.28(-0.35%)
Oct 23, 2019 80.45 81.34 80.08 80.22 3,474,062 -0.31(-0.38%)
Oct 22, 2019 81.40 81.72 80.23 80.53 5,462,246 +0.65(+0.81%)
Oct 21, 2019 79.27 80.14 78.38 79.88 4,501,184 +1.44(+1.83%)
Oct 18, 2019 79.32 79.72 77.59 78.45 7,202,126 -0.96(-1.21%)
Oct 17, 2019 78.86 79.65 78.72 79.40 5,196,369 +0.88(+1.12%)
Oct 16, 2019 78.60 78.92 78.23 78.53 5,188,505 -0.13(-0.16%)
Oct 15, 2019 77.12 78.87 76.97 78.66 5,535,740 +1.92(+2.50%)
Oct 14, 2019 76.86 77.85 76.21 76.74 4,120,777 -0.18(-0.23%)
Oct 11, 2019 76.50 77.61 76.47 76.92 6,558,161 +1.07(+1.41%)
Oct 10, 2019 75.10 76.04 74.97 75.85 6,154,435 +1.33(+1.78%)
Oct 09, 2019 75.41 75.70 74.36 74.53 3,643,989 -0.33(-0.44%)
Oct 08, 2019 75.55 76.12 74.46 74.86 6,427,915 -1.58(-2.06%)
Oct 07, 2019 76.39 77.32 76.19 76.43 4,478,289 -0.19(-0.25%)
Oct 04, 2019 76.69 77.57 75.24 76.62 6,066,088 +0.16(+0.21%)
Oct 03, 2019 75.16 76.62 74.13 76.46 6,172,410 +1.50(+2.00%)
Oct 02, 2019 74.09 75.54 72.78 74.97 9,076,636 +0.51(+0.68%)
Oct 01, 2019 76.23 77.44 74.16 74.46 7,497,853 -1.60(-2.10%)
Sep 30, 2019 76.30 76.93 75.42 76.05 7,473,170 -0.20(-0.26%)
Sep 27, 2019 77.12 78.42 75.70 76.25 9,203,402 -0.59(-0.77%)
Sep 26, 2019 79.08 79.19 76.63 76.84 7,258,104 -2.23(-2.83%)
Sep 25, 2019 79.44 80.13 78.72 79.08 6,904,906 -0.50(-0.63%)
Sep 24, 2019 81.69 81.87 78.93 79.57 8,929,272 -1.92(-2.36%)
Sep 23, 2019 82.19 83.02 81.43 81.50 2,860,307 -1.00(-1.21%)
Sep 20, 2019 82.52 83.12 81.69 82.50 3,551,284 +0.06(+0.08%)
Sep 19, 2019 82.56 83.50 82.24 82.43 4,198,745 -0.14(-0.17%)
Sep 18, 2019 83.18 83.33 81.52 82.57 4,425,941 -0.78(-0.93%)
Sep 17, 2019 83.31 83.72 82.29 83.35 2,824,413 -0.29(-0.35%)
Sep 16, 2019 81.93 83.90 81.60 83.64 2,797,622 +1.44(+1.75%)
Sep 13, 2019 82.52 83.35 81.99 82.20 3,610,877 -0.21(-0.25%)
Sep 12, 2019 83.38 83.45 81.67 82.41 3,472,512 -0.75(-0.90%)
Sep 11, 2019 81.49 83.34 81.38 83.16 5,039,317 +1.65(+2.02%)
Sep 10, 2019 78.67 81.58 78.21 81.52 5,521,943 +2.40(+3.04%)
Sep 09, 2019 80.09 80.11 78.56 79.11 3,879,222 -0.15(-0.19%)
Sep 06, 2019 80.27 80.67 79.14 79.26 3,135,329 -0.87(-1.08%)
Sep 05, 2019 79.72 80.65 78.92 80.13 4,695,215 +1.17(+1.48%)
Sep 04, 2019 79.05 79.22 77.67 78.96 3,814,351 +0.51(+0.65%)
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.