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 (%)
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%)
Sep 03, 2019 79.67 80.64 78.06 78.45 4,975,515 -1.71(-2.13%)
Aug 30, 2019 81.26 81.31 79.59 80.16 2,334,527 -0.74(-0.91%)
Aug 29, 2019 80.72 81.17 79.98 80.90 2,873,920 +1.05(+1.31%)
Aug 28, 2019 78.36 80.55 78.16 79.85 4,152,329 +1.14(+1.44%)
Aug 27, 2019 80.53 81.02 78.10 78.71 5,101,732 -1.28(-1.60%)
Aug 26, 2019 79.93 80.30 79.18 79.99 3,994,931 +0.76(+0.96%)
Aug 23, 2019 81.09 82.22 78.84 79.23 6,047,472 -2.17(-2.67%)
Aug 22, 2019 83.12 83.13 80.87 81.41 3,602,808 -1.64(-1.97%)
Aug 21, 2019 82.78 83.37 82.39 83.04 2,625,882 +0.79(+0.96%)
Aug 20, 2019 82.84 83.32 81.98 82.25 4,805,223 -0.92(-1.10%)
Aug 19, 2019 83.23 83.52 82.43 83.17 3,456,244 +0.93(+1.13%)
Aug 16, 2019 80.84 82.33 80.59 82.24 3,491,363 +2.12(+2.65%)
Aug 15, 2019 81.39 81.51 79.96 80.12 4,619,340 -0.92(-1.13%)
Aug 14, 2019 81.93 82.41 80.94 81.04 10,793,001 -2.35(-2.82%)
Aug 13, 2019 81.97 84.41 81.89 83.39 3,158,769 +1.16(+1.41%)
Aug 12, 2019 83.07 83.62 81.88 82.23 3,354,076 -1.58(-1.88%)
Aug 09, 2019 84.18 84.83 82.91 83.81 3,012,005 -0.77(-0.91%)
Aug 08, 2019 83.38 84.79 83.18 84.58 3,461,377 +1.47(+1.76%)
Aug 07, 2019 81.98 83.58 81.30 83.11 3,560,412 +0.25(+0.30%)
Aug 06, 2019 81.98 83.02 80.70 82.86 4,545,758 +1.79(+2.20%)
Aug 05, 2019 82.16 82.36 80.24 81.08 5,592,460 -2.72(-3.25%)
Aug 02, 2019 85.67 85.67 83.11 83.80 4,289,458 -1.89(-2.20%)
Aug 01, 2019 85.79 87.37 85.10 85.68 4,613,310 +0.23(+0.27%)
Jul 31, 2019 86.54 87.47 84.86 85.46 3,965,498 -1.07(-1.23%)
Jul 30, 2019 84.78 86.56 84.40 86.52 3,038,828 +1.29(+1.51%)
Jul 29, 2019 85.42 85.72 83.85 85.24 6,830,051 -0.19(-0.22%)
Jul 26, 2019 84.12 85.50 84.12 85.43 2,911,040 +1.52(+1.81%)
Jul 25, 2019 85.71 85.72 83.81 83.91 4,003,165 -1.94(-2.27%)
Jul 24, 2019 84.95 85.90 84.11 85.85 3,501,657 +0.77(+0.90%)
Jul 23, 2019 85.72 85.96 84.78 85.09 4,092,387 -0.59(-0.69%)
Jul 22, 2019 85.36 86.26 85.14 85.67 2,996,729 +0.29(+0.34%)
Jul 19, 2019 86.75 86.92 85.20 85.39 4,509,436 -1.18(-1.36%)
Jul 18, 2019 85.10 86.69 85.08 86.56 3,156,007 +1.25(+1.46%)
Jul 17, 2019 85.19 85.84 84.44 85.32 3,443,710 +0.19(+0.22%)
Jul 16, 2019 86.07 86.07 84.96 85.13 2,376,077 -0.83(-0.96%)
Jul 15, 2019 85.84 86.28 85.25 85.95 2,245,640 +0.36(+0.42%)
Jul 12, 2019 85.77 86.10 84.84 85.59 3,691,589 -0.12(-0.14%)
Jul 11, 2019 87.09 87.09 84.89 85.71 4,452,114 -1.20(-1.38%)
Jul 10, 2019 87.34 87.84 85.54 86.91 6,358,488 +0.16(+0.18%)
Jul 09, 2019 85.01 86.85 84.78 86.75 2,725,396 +1.28(+1.49%)
Jul 08, 2019 86.69 86.69 84.75 85.48 4,090,065 -1.51(-1.73%)
Jul 05, 2019 88.11 88.63 86.77 86.98 3,990,273 -1.68(-1.89%)
Jul 03, 2019 87.77 88.68 87.22 88.66 1,482,691 +1.27(+1.45%)
Jul 02, 2019 88.05 88.06 86.75 87.39 3,278,952 -0.63(-0.71%)
Jul 01, 2019 89.05 89.07 87.55 88.02 3,678,667 +0.54(+0.62%)
Jun 28, 2019 85.90 87.71 85.90 87.48 4,838,299 +1.76(+2.05%)
Jun 27, 2019 83.76 85.89 83.76 85.72 4,168,123 +2.14(+2.57%)
Jun 26, 2019 84.66 84.88 83.11 83.58 3,697,225 -0.61(-0.72%)
Jun 25, 2019 85.24 85.65 83.98 84.19 4,541,301 -0.32(-0.38%)
Jun 24, 2019 86.90 86.99 84.40 84.51 3,897,615 -2.52(-2.90%)
Jun 21, 2019 86.28 87.03 85.13 87.03 3,219,450 +0.29(+0.33%)
Jun 20, 2019 87.82 88.54 86.47 86.74 4,509,151 -0.02(-0.02%)
Jun 19, 2019 86.70 87.14 86.26 86.76 3,099,387 +0.03(+0.03%)
Jun 18, 2019 86.09 87.23 85.75 86.73 7,617,126 +1.61(+1.89%)
Jun 17, 2019 82.82 85.27 82.65 85.13 7,762,229 +3.85(+4.74%)
Jun 14, 2019 82.89 82.89 81.24 81.28 3,088,606 -1.53(-1.84%)
Jun 13, 2019 82.15 82.88 81.33 82.80 2,434,094 +1.30(+1.59%)
Jun 12, 2019 80.89 81.72 80.44 81.51 2,069,179 +0.54(+0.67%)
Jun 11, 2019 82.60 82.79 80.60 80.97 3,877,859 -0.91(-1.11%)
Jun 10, 2019 83.43 83.65 81.80 81.87 3,057,399 -0.75(-0.91%)
Jun 07, 2019 81.42 82.95 80.71 82.62 3,970,320 +1.48(+1.82%)
Jun 06, 2019 82.38 82.70 80.78 81.15 3,438,791 -1.26(-1.53%)
Jun 05, 2019 82.74 82.96 81.76 82.40 3,720,225 +0.08(+0.10%)
Jun 04, 2019 81.26 82.51 80.49 82.32 4,827,687 +2.17(+2.71%)
Jun 03, 2019 79.58 81.11 79.52 80.15 4,933,557 +0.92(+1.16%)
May 31, 2019 79.70 80.38 79.10 79.23 5,195,135 -1.39(-1.72%)
May 30, 2019 81.52 81.80 80.16 80.62 3,838,297 -0.44(-0.54%)
May 29, 2019 81.09 81.84 80.37 81.06 5,226,004 -0.76(-0.93%)
May 28, 2019 83.04 83.55 81.81 81.81 5,009,750 -0.88(-1.06%)
May 24, 2019 82.16 83.20 82.03 82.69 4,151,797 +1.06(+1.30%)
May 23, 2019 81.52 81.86 80.51 81.64 5,614,177 -0.83(-1.00%)
May 22, 2019 82.67 83.15 81.57 82.46 4,343,635 -0.59(-0.71%)
May 21, 2019 81.13 83.16 80.96 83.05 4,223,966 +2.49(+3.10%)
May 20, 2019 81.67 81.82 80.50 80.56 4,400,098 -1.79(-2.17%)
May 17, 2019 82.61 83.67 82.00 82.34 5,352,749 -0.93(-1.11%)
May 16, 2019 82.80 84.62 82.66 83.27 7,894,792 +1.03(+1.25%)
May 15, 2019 80.76 82.38 80.62 82.24 4,692,190 +0.69(+0.84%)
May 14, 2019 80.70 82.28 80.17 81.56 6,842,400 +1.36(+1.69%)
May 13, 2019 81.93 82.34 79.96 80.20 7,252,089 -3.50(-4.18%)
May 10, 2019 83.39 84.09 81.97 83.70 6,002,655 -0.40(-0.47%)
May 09, 2019 83.38 84.90 82.08 84.10 6,396,138 -0.17(-0.20%)
May 08, 2019 83.88 85.36 83.13 84.27 4,500,482 -0.28(-0.33%)
May 07, 2019 86.77 87.34 83.75 84.55 5,906,122 -2.88(-3.30%)
May 06, 2019 83.98 87.64 83.80 87.43 5,948,826 +1.45(+1.68%)
May 03, 2019 84.46 86.09 84.17 85.98 4,613,810 +1.63(+1.93%)
May 02, 2019 83.21 84.53 82.58 84.36 4,655,707 +0.94(+1.12%)
May 01, 2019 85.12 85.23 83.28 83.42 5,457,352 -1.56(-1.83%)
Apr 30, 2019 86.32 86.63 83.94 84.98 6,915,259 -1.48(-1.71%)
Apr 29, 2019 87.17 87.48 86.22 86.45 4,077,086 -0.56(-0.64%)
Apr 26, 2019 85.95 87.11 85.44 87.01 3,288,431 +0.99(+1.15%)
Apr 25, 2019 85.27 86.27 84.53 86.02 5,122,712 +0.39(+0.45%)
Apr 24, 2019 86.88 87.02 85.10 85.63 4,943,805 -1.06(-1.22%)
Apr 23, 2019 84.46 87.20 84.15 86.69 6,711,990 +2.39(+2.84%)
Apr 22, 2019 83.98 85.17 83.47 84.30 6,516,635 -0.11(-0.13%)
Apr 18, 2019 84.70 85.42 82.21 84.41 9,975,483 -0.20(-0.24%)
Apr 17, 2019 89.17 89.24 83.95 84.61 13,245,542 -4.15(-4.67%)
Apr 16, 2019 89.56 89.76 88.37 88.76 2,758,528 -0.11(-0.12%)
Apr 15, 2019 89.77 90.17 87.81 88.87 3,839,144 -0.80(-0.89%)
Apr 12, 2019 91.42 91.71 89.23 89.66 5,608,019 -0.95(-1.05%)
Apr 11, 2019 92.82 92.90 90.42 90.61 5,259,551 -1.94(-2.10%)
Apr 10, 2019 91.67 92.76 91.53 92.56 3,235,280 +1.35(+1.48%)
Apr 09, 2019 92.43 92.92 91.01 91.21 3,888,596 -1.72(-1.85%)
Apr 08, 2019 93.28 93.43 91.92 92.93 3,543,475 -0.63(-0.67%)
Apr 05, 2019 91.99 93.62 91.96 93.55 5,527,407 +1.88(+2.06%)
Apr 04, 2019 92.41 92.65 90.71 91.67 3,640,070 -0.77(-0.83%)
Apr 03, 2019 92.19 92.74 91.49 92.44 4,677,127 +0.95(+1.04%)
Apr 02, 2019 90.35 91.75 90.24 91.49 4,706,191 +1.30(+1.44%)
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.