Skip to main content

S&P Biotech SPDR (NY: XBI )

88.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 111.72 113.23 110.46 111.43 3,151,224 -0.26(-0.23%)
Sep 29, 2020 110.77 112.34 110.10 111.69 2,619,933 +0.75(+0.68%)
Sep 28, 2020 111.75 111.85 109.87 110.94 3,085,542 +0.13(+0.12%)
Sep 25, 2020 108.04 111.02 107.72 110.81 4,578,800 +2.74(+2.54%)
Sep 24, 2020 108.07 109.46 105.89 108.07 6,436,717 -1.08(-0.99%)
Sep 23, 2020 112.72 113.05 108.97 109.15 6,110,158 -3.57(-3.17%)
Sep 22, 2020 112.21 112.84 109.40 112.72 4,779,545 +0.69(+0.62%)
Sep 21, 2020 114.56 114.57 110.94 112.03 7,174,934 -4.21(-3.62%)
Sep 18, 2020 115.60 116.33 113.16 116.24 5,984,100 +1.26(+1.10%)
Sep 17, 2020 113.69 115.81 113.29 114.98 3,656,692 -0.18(-0.16%)
Sep 16, 2020 113.39 116.64 113.11 115.16 6,758,591 +2.47(+2.19%)
Sep 15, 2020 112.75 113.76 112.15 112.69 6,257,775 +1.05(+0.94%)
Sep 14, 2020 108.25 111.83 108.01 111.64 9,276,342 +7.20(+6.89%)
Sep 11, 2020 105.01 106.44 103.20 104.44 5,115,800 -0.07(-0.07%)
Sep 10, 2020 106.19 108.04 104.37 104.51 5,425,803 -1.66(-1.56%)
Sep 09, 2020 104.57 106.73 104.56 106.17 3,952,772 +2.30(+2.21%)
Sep 08, 2020 102.92 106.29 102.16 103.87 4,916,617 -1.42(-1.35%)
Sep 04, 2020 106.18 106.85 100.64 105.29 8,924,300 -1.21(-1.14%)
Sep 03, 2020 110.32 110.46 106.04 106.50 6,602,353 -4.13(-3.73%)
Sep 02, 2020 109.79 110.78 108.05 110.63 3,312,828 +1.07(+0.98%)
Sep 01, 2020 111.31 111.95 109.27 109.56 4,828,377 -2.25(-2.01%)
Aug 31, 2020 110.12 112.35 109.65 111.81 5,550,995 +3.02(+2.78%)
Aug 28, 2020 108.12 109.41 107.34 108.79 4,078,400 +0.92(+0.85%)
Aug 27, 2020 108.89 109.15 106.77 107.87 4,445,831 -0.88(-0.81%)
Aug 26, 2020 110.00 110.49 108.53 108.75 2,920,191 -1.36(-1.24%)
Aug 25, 2020 108.56 110.58 107.03 110.11 4,599,396 +1.31(+1.20%)
Aug 24, 2020 112.05 112.06 108.19 108.80 6,700,934 -2.66(-2.39%)
Aug 21, 2020 112.31 112.87 110.50 111.46 3,613,600 -1.39(-1.23%)
Aug 20, 2020 112.19 113.06 111.80 112.85 4,427,302 -0.02(-0.02%)
Aug 19, 2020 113.30 114.19 112.38 112.87 3,664,417 -0.19(-0.17%)
Aug 18, 2020 114.38 114.59 111.71 113.06 3,481,225 -1.00(-0.88%)
Aug 17, 2020 110.42 114.29 110.04 114.06 5,187,867 +3.86(+3.50%)
Aug 14, 2020 111.42 111.62 109.60 110.20 2,390,600 -1.04(-0.93%)
Aug 13, 2020 109.81 111.86 109.80 111.24 3,046,862 +1.51(+1.38%)
Aug 12, 2020 109.71 110.22 108.19 109.73 5,262,092 +0.43(+0.39%)
Aug 11, 2020 113.76 113.87 109.05 109.30 6,018,548 -4.61(-4.05%)
Aug 10, 2020 114.65 114.65 112.94 113.91 2,948,300 -0.01(-0.01%)
Aug 07, 2020 113.54 115.54 113.09 113.92 3,643,800 +0.11(+0.10%)
Aug 06, 2020 114.69 115.48 112.93 113.81 2,930,737 -0.58(-0.51%)
Aug 05, 2020 114.96 115.51 113.27 114.39 3,761,039 +0.82(+0.72%)
Aug 04, 2020 113.60 114.06 111.91 113.57 3,307,522 -0.35(-0.31%)
Aug 03, 2020 110.00 114.09 109.84 113.92 5,694,704 +4.59(+4.20%)
Jul 31, 2020 112.35 112.40 107.69 109.33 5,883,400 -2.63(-2.35%)
Jul 30, 2020 109.42 112.74 109.28 111.96 3,748,957 +1.58(+1.43%)
Jul 29, 2020 112.75 113.26 110.07 110.38 6,358,925 -1.82(-1.62%)
Jul 28, 2020 115.05 115.46 112.08 112.20 3,046,854 -2.94(-2.55%)
Jul 27, 2020 112.93 115.42 112.44 115.14 4,354,819 +2.91(+2.59%)
Jul 24, 2020 113.75 114.00 110.99 112.23 6,956,900 -2.69(-2.34%)
Jul 23, 2020 117.15 118.46 113.80 114.92 5,052,756 -2.37(-2.02%)
Jul 22, 2020 117.69 118.03 116.28 117.29 4,936,857 -0.57(-0.48%)
Jul 21, 2020 121.00 121.06 117.45 117.86 4,847,415 -2.50(-2.08%)
Jul 20, 2020 119.96 120.97 118.26 120.36 5,399,645 +1.62(+1.36%)
Jul 17, 2020 116.35 119.59 116.18 118.74 9,420,900 +2.44(+2.10%)
Jul 16, 2020 116.53 116.76 114.56 116.30 5,013,386 -0.94(-0.80%)
Jul 15, 2020 116.79 117.97 115.22 117.24 8,254,762 +2.44(+2.13%)
Jul 14, 2020 112.16 114.83 109.79 114.80 6,685,820 +2.85(+2.55%)
Jul 13, 2020 115.60 118.36 111.70 111.95 7,350,415 -2.97(-2.58%)
Jul 10, 2020 116.00 116.93 114.40 114.92 3,113,100 -1.18(-1.02%)
Jul 09, 2020 117.18 117.86 114.26 116.10 3,506,483 -1.18(-1.01%)
Jul 08, 2020 115.85 117.28 114.62 117.28 4,587,863 +2.24(+1.95%)
Jul 07, 2020 113.06 116.94 112.88 115.04 5,238,596 +2.12(+1.88%)
Jul 06, 2020 114.53 114.53 112.78 112.92 3,689,299 +0.03(+0.03%)
Jul 02, 2020 113.82 114.28 111.95 112.89 5,050,100 +0.42(+0.37%)
Jul 01, 2020 112.32 113.36 111.12 112.47 6,695,892 +0.52(+0.46%)
Jun 30, 2020 110.03 112.21 109.32 111.95 7,648,878 +1.55(+1.40%)
Jun 29, 2020 110.93 111.98 108.43 110.40 4,976,426 -0.02(-0.02%)
Jun 26, 2020 113.75 114.15 109.91 110.42 8,764,200 -3.75(-3.28%)
Jun 25, 2020 111.09 114.59 110.72 114.17 10,176,539 +2.75(+2.47%)
Jun 24, 2020 113.07 115.27 109.85 111.42 7,459,305 -2.33(-2.05%)
Jun 23, 2020 113.15 115.77 113.09 113.75 8,873,917 +1.72(+1.54%)
Jun 22, 2020 109.34 112.18 107.70 112.03 12,751,805 +3.18(+2.92%)
Jun 19, 2020 106.65 108.88 105.87 108.85 6,571,700 +3.00(+2.83%)
Jun 18, 2020 104.16 106.54 104.07 105.85 3,280,699 +1.12(+1.07%)
Jun 17, 2020 105.16 105.98 104.39 104.73 8,145,605 +0.08(+0.08%)
Jun 16, 2020 105.27 105.45 102.00 104.65 9,476,540 +1.59(+1.54%)
Jun 15, 2020 99.05 103.39 98.47 103.06 7,257,633 +2.83(+2.82%)
Jun 12, 2020 101.15 101.99 97.15 100.23 9,701,000 +1.26(+1.27%)
Jun 11, 2020 102.88 103.28 98.87 98.97 13,417,585 -5.79(-5.53%)
Jun 10, 2020 105.25 106.08 104.11 104.76 5,124,376 +0.13(+0.12%)
Jun 09, 2020 104.21 106.05 104.10 104.63 3,989,676 -0.18(-0.17%)
Jun 08, 2020 103.47 104.99 102.27 104.81 4,873,200 +1.90(+1.85%)
Jun 05, 2020 103.04 104.43 101.24 102.91 5,778,100 +0.83(+0.81%)
Jun 04, 2020 103.58 104.93 101.57 102.08 7,332,850 -1.86(-1.79%)
Jun 03, 2020 105.71 106.11 103.93 103.94 5,342,897 -1.61(-1.53%)
Jun 02, 2020 103.88 105.72 102.37 105.55 5,329,176 +1.44(+1.38%)
Jun 01, 2020 103.25 104.75 102.81 104.11 5,973,525 +0.55(+0.53%)
May 29, 2020 102.63 103.80 100.00 103.56 10,939,800 +1.02(+0.99%)
May 28, 2020 103.30 105.01 102.27 102.54 5,713,442 -1.04(-1.00%)
May 27, 2020 103.00 103.67 98.87 103.58 8,723,022 +0.03(+0.03%)
May 26, 2020 108.01 108.05 103.33 103.55 9,345,062 -2.50(-2.36%)
May 22, 2020 104.65 106.18 103.93 106.05 4,501,500 +1.26(+1.20%)
May 21, 2020 105.60 105.74 103.17 104.79 6,871,578 -0.83(-0.79%)
May 20, 2020 104.16 105.62 103.24 105.62 4,284,838 +3.05(+2.97%)
May 19, 2020 105.28 106.16 102.51 102.57 5,406,909 -3.09(-2.92%)
May 18, 2020 106.62 107.29 105.07 105.66 8,270,620 +2.99(+2.91%)
May 15, 2020 98.85 102.86 98.05 102.67 7,314,700 +3.56(+3.59%)
May 14, 2020 98.63 100.06 97.18 99.11 7,407,998 -0.93(-0.93%)
May 13, 2020 102.70 103.87 97.21 100.04 10,771,942 -2.03(-1.99%)
May 12, 2020 105.67 107.06 102.06 102.07 9,052,303 -2.25(-2.16%)
May 11, 2020 99.13 104.75 99.00 104.32 6,844,785 +4.75(+4.77%)
May 08, 2020 99.13 100.28 98.04 99.57 6,718,200 +1.43(+1.46%)
May 07, 2020 99.38 99.57 97.61 98.14 5,837,280 +0.15(+0.15%)
May 06, 2020 97.80 99.49 97.22 97.99 4,842,133 +0.49(+0.50%)
May 05, 2020 97.15 98.84 96.81 97.50 6,923,491 +2.07(+2.17%)
May 04, 2020 90.64 95.49 90.50 95.43 8,885,756 +4.60(+5.06%)
May 01, 2020 91.50 92.40 89.45 90.83 6,057,600 -2.56(-2.74%)
Apr 30, 2020 94.83 95.71 93.36 93.39 6,357,938 -2.41(-2.52%)
Apr 29, 2020 97.38 97.38 94.85 95.80 10,011,990 +0.53(+0.56%)
Apr 28, 2020 99.63 99.79 95.01 95.27 7,036,446 -3.04(-3.09%)
Apr 27, 2020 98.87 99.40 97.30 98.31 5,642,752 +1.30(+1.34%)
Apr 24, 2020 94.58 97.27 93.78 97.01 4,685,700 +3.23(+3.44%)
Apr 23, 2020 94.85 96.63 93.43 93.78 5,752,954 -0.05(-0.05%)
Apr 22, 2020 93.57 94.50 92.14 93.83 5,418,418 +1.76(+1.91%)
Apr 21, 2020 93.70 94.67 90.89 92.07 6,689,365 -2.89(-3.04%)
Apr 20, 2020 90.90 96.83 90.78 94.96 11,300,430 +3.41(+3.72%)
Apr 17, 2020 89.81 91.60 89.06 91.55 8,943,000 +4.78(+5.51%)
Apr 16, 2020 84.88 86.82 84.47 86.77 5,711,822 +2.28(+2.70%)
Apr 15, 2020 84.51 85.80 83.78 84.49 5,905,784 -2.14(-2.47%)
Apr 14, 2020 84.85 86.94 84.80 86.63 6,761,898 +3.33(+4.00%)
Apr 13, 2020 83.34 83.59 81.87 83.30 7,342,538 -0.13(-0.16%)
Apr 09, 2020 83.00 84.19 81.98 83.43 7,880,300 +1.54(+1.88%)
Apr 08, 2020 80.22 81.96 79.19 81.89 6,083,121 +3.10(+3.93%)
Apr 07, 2020 82.24 83.15 78.79 78.79 8,865,808 -1.61(-2.00%)
Apr 06, 2020 78.00 80.50 77.79 80.40 7,358,495 +5.54(+7.40%)
Apr 03, 2020 75.69 76.63 74.00 74.86 7,802,400 -1.07(-1.41%)
Apr 02, 2020 72.69 76.08 72.38 75.93 8,648,273 +2.67(+3.64%)
Apr 01, 2020 74.70 76.55 72.97 73.26 7,687,884 -4.18(-5.40%)
Mar 31, 2020 78.62 78.89 75.96 77.44 5,374,557 -0.59(-0.76%)
Mar 30, 2020 77.05 78.11 75.22 78.03 4,056,019 +2.07(+2.73%)
Mar 27, 2020 76.37 78.36 75.56 75.96 4,772,700 -2.27(-2.90%)
Mar 26, 2020 76.23 79.26 75.70 78.23 9,422,037 +2.99(+3.97%)
Mar 25, 2020 74.84 77.40 73.43 75.24 12,100,434 +1.01(+1.36%)
Mar 24, 2020 72.19 74.44 70.90 74.23 5,761,362 +5.66(+8.25%)
Mar 23, 2020 69.30 70.35 66.07 68.57 10,675,865 -0.55(-0.80%)
Mar 20, 2020 71.46 73.60 68.97 69.12 12,810,200 -1.02(-1.45%)
Mar 19, 2020 65.73 71.08 65.24 70.14 13,377,358 +3.82(+5.76%)
Mar 18, 2020 64.41 69.57 62.94 66.32 16,225,194 -2.01(-2.94%)
Mar 17, 2020 67.07 70.21 63.65 68.33 18,448,420 +2.38(+3.61%)
Mar 16, 2020 68.09 71.51 65.19 65.95 13,156,606 -9.29(-12.35%)
Mar 13, 2020 74.94 75.56 67.45 75.24 16,599,800 +4.46(+6.30%)
Mar 12, 2020 73.13 75.74 70.61 70.78 20,726,422 -8.46(-10.68%)
Mar 11, 2020 82.51 84.47 78.64 79.24 10,904,499 -5.86(-6.89%)
Mar 10, 2020 85.65 85.72 79.82 85.10 9,086,422 +2.26(+2.73%)
Mar 09, 2020 83.36 87.31 82.63 82.84 11,665,764 -7.26(-8.06%)
Mar 06, 2020 90.35 91.82 88.44 90.10 9,473,400 -2.50(-2.70%)
Mar 05, 2020 92.11 94.69 91.73 92.60 5,798,678 -1.70(-1.80%)
Mar 04, 2020 92.50 94.44 91.02 94.30 10,439,574 +4.23(+4.70%)
Mar 03, 2020 92.25 94.04 88.81 90.07 8,458,482 -2.63(-2.84%)
Mar 02, 2020 90.01 92.81 88.28 92.70 8,279,193 +3.52(+3.95%)
Feb 28, 2020 84.75 89.54 84.75 89.18 10,765,400 +2.29(+2.64%)
Feb 27, 2020 90.05 91.65 86.89 86.89 10,521,569 -4.64(-5.07%)
Feb 26, 2020 91.76 93.13 90.46 91.53 6,452,284 +0.46(+0.51%)
Feb 25, 2020 94.46 94.68 90.50 91.07 7,989,367 -2.85(-3.03%)
Feb 24, 2020 94.33 94.69 92.64 93.92 8,804,305 -3.34(-3.43%)
Feb 21, 2020 97.68 97.83 96.56 97.26 4,402,600 -0.55(-0.56%)
Feb 20, 2020 98.00 98.35 95.93 97.81 3,684,644 -0.54(-0.55%)
Feb 19, 2020 97.88 98.76 97.67 98.35 2,438,763 +0.74(+0.76%)
Feb 18, 2020 96.84 97.63 96.23 97.61 2,752,666 +0.52(+0.54%)
Feb 14, 2020 97.12 97.54 95.99 97.09 2,051,800 +0.17(+0.18%)
Feb 13, 2020 97.33 97.90 96.84 96.92 3,664,266 -1.09(-1.11%)
Feb 12, 2020 97.20 98.03 96.69 98.01 4,260,583 +1.25(+1.29%)
Feb 11, 2020 97.40 97.86 96.50 96.76 2,399,571 -0.12(-0.12%)
Feb 10, 2020 95.46 96.91 95.03 96.88 2,494,054 +1.56(+1.64%)
Feb 07, 2020 95.75 96.14 94.92 95.32 2,958,500 -0.83(-0.86%)
Feb 06, 2020 96.60 96.67 95.27 96.15 3,794,682 +0.10(+0.10%)
Feb 05, 2020 94.93 97.04 94.75 96.05 6,868,538 +2.33(+2.49%)
Feb 04, 2020 92.55 94.00 92.39 93.72 5,237,765 +2.60(+2.85%)
Feb 03, 2020 89.91 91.25 89.70 91.12 4,089,630 +2.00(+2.24%)
Jan 31, 2020 90.28 90.28 88.05 89.12 5,762,800 -1.27(-1.41%)
Jan 30, 2020 91.00 91.46 89.47 90.39 4,147,152 -1.18(-1.29%)
Jan 29, 2020 91.86 92.25 91.49 91.57 2,936,509 -0.21(-0.23%)
Jan 28, 2020 91.19 92.14 90.75 91.78 3,849,869 +1.67(+1.85%)
Jan 27, 2020 89.13 90.84 88.57 90.11 3,683,682 -0.64(-0.71%)
Jan 24, 2020 93.73 93.77 90.08 90.75 7,624,500 -2.51(-2.69%)
Jan 23, 2020 94.08 94.22 92.35 93.26 6,133,658 -1.23(-1.30%)
Jan 22, 2020 95.15 95.62 94.31 94.49 3,554,104 -0.22(-0.23%)
Jan 21, 2020 96.07 96.32 94.50 94.71 6,121,783 -1.56(-1.62%)
Jan 17, 2020 97.64 97.64 95.83 96.27 5,673,100 -0.81(-0.83%)
Jan 16, 2020 97.21 97.53 96.28 97.08 3,768,013 +0.73(+0.76%)
Jan 15, 2020 95.69 97.27 95.54 96.35 6,557,924 +0.70(+0.73%)
Jan 14, 2020 92.63 95.89 92.14 95.65 7,717,736 +2.73(+2.94%)
Jan 13, 2020 94.15 94.56 92.08 92.92 10,418,966 -1.91(-2.01%)
Jan 10, 2020 96.04 96.80 94.79 94.83 11,781,600 -0.99(-1.03%)
Jan 09, 2020 96.28 96.72 95.42 95.82 6,520,314 +0.21(+0.22%)
Jan 08, 2020 94.23 95.99 93.89 95.61 3,088,228 +1.29(+1.37%)
Jan 07, 2020 94.49 94.73 92.98 94.32 3,954,945 +0.15(+0.16%)
Jan 06, 2020 92.76 94.21 91.83 94.17 3,364,529 +0.81(+0.87%)
Jan 03, 2020 93.21 94.18 92.70 93.36 5,110,600 -1.32(-1.39%)
Jan 02, 2020 95.82 96.03 93.73 94.68 3,588,581 -0.43(-0.45%)
Dec 31, 2019 94.56 95.53 94.07 95.11 3,164,700 +0.35(+0.37%)
Dec 30, 2019 96.05 96.46 94.23 94.76 3,369,425 -1.48(-1.54%)
Dec 27, 2019 97.98 98.08 95.86 96.24 4,973,100 -1.37(-1.40%)
Dec 26, 2019 98.79 98.79 97.48 97.61 2,764,960 -0.85(-0.86%)
Dec 24, 2019 97.74 98.77 97.33 98.46 1,153,000 +0.75(+0.77%)
Dec 23, 2019 96.83 97.82 96.02 97.71 4,060,332 +1.01(+1.04%)
Dec 20, 2019 96.60 96.75 95.94 96.70 3,692,300 +0.27(+0.28%)
Dec 19, 2019 96.12 96.54 95.51 96.43 3,132,964 +0.50(+0.52%)
Dec 18, 2019 96.66 96.76 95.01 95.93 5,584,268 -0.56(-0.58%)
Dec 17, 2019 96.95 97.00 95.92 96.49 4,589,537 -0.06(-0.06%)
Dec 16, 2019 96.16 96.90 95.51 96.55 3,453,359 +1.19(+1.25%)
Dec 13, 2019 95.30 96.61 94.75 95.36 4,165,300 +0.54(+0.57%)
Dec 12, 2019 94.27 95.75 94.11 94.82 4,751,137 +0.55(+0.58%)
Dec 11, 2019 95.49 96.15 94.08 94.27 8,035,709 -1.26(-1.32%)
Dec 10, 2019 94.48 95.71 94.09 95.53 4,309,063 +1.00(+1.06%)
Dec 09, 2019 95.92 96.43 94.47 94.53 7,002,404 +0.10(+0.11%)
Dec 06, 2019 93.95 94.55 93.59 94.43 3,399,100 +1.15(+1.23%)
Dec 05, 2019 94.46 94.52 92.79 93.28 6,370,105 -1.56(-1.64%)
Dec 04, 2019 93.99 94.95 92.98 94.84 4,748,376 +1.16(+1.24%)
Dec 03, 2019 92.30 93.87 91.95 93.68 6,644,204 +1.36(+1.47%)
Dec 02, 2019 93.77 94.12 91.68 92.32 10,365,921 -1.33(-1.42%)
Nov 29, 2019 93.40 93.98 93.08 93.65 3,555,700 +0.23(+0.25%)
Nov 27, 2019 92.40 93.65 92.10 93.42 7,736,900 +1.39(+1.51%)
Nov 26, 2019 92.28 92.51 91.43 92.03 6,168,112 +0.14(+0.15%)
Nov 25, 2019 89.49 92.05 89.40 91.89 9,154,516 +3.75(+4.25%)
Nov 22, 2019 87.96 88.31 86.98 88.14 4,416,800 +0.51(+0.58%)
Nov 21, 2019 87.76 87.76 86.68 87.63 5,573,780 +0.14(+0.16%)
Nov 20, 2019 86.77 88.03 86.14 87.49 6,320,847 +0.28(+0.32%)
Nov 19, 2019 85.63 87.67 85.63 87.21 7,527,665 +2.18(+2.56%)
Nov 18, 2019 84.79 85.21 84.13 85.03 3,552,425 +0.24(+0.28%)
Nov 15, 2019 84.04 84.81 83.73 84.79 3,675,600 +1.12(+1.34%)
Nov 14, 2019 84.04 84.38 83.10 83.67 2,899,274 -0.57(-0.68%)
Nov 13, 2019 83.51 84.92 83.02 84.24 4,087,308 +0.27(+0.32%)
Nov 12, 2019 83.80 84.56 83.32 83.97 2,761,188 +0.28(+0.33%)
Nov 11, 2019 83.75 83.95 83.10 83.69 2,569,762 -0.27(-0.32%)
Nov 08, 2019 81.54 84.14 81.00 83.96 5,247,100 +2.03(+2.48%)
Nov 07, 2019 82.19 82.89 81.78 81.93 3,446,868 +0.21(+0.26%)
Nov 06, 2019 83.01 83.09 81.51 81.72 4,734,216 -1.42(-1.71%)
Nov 05, 2019 82.90 83.53 82.37 83.14 2,470,673 +0.00(+0.00%)
Nov 04, 2019 84.39 84.55 83.05 83.14 3,200,313 -0.52(-0.62%)
Nov 01, 2019 82.08 83.68 81.63 83.66 4,754,900 +2.03(+2.49%)
Oct 31, 2019 81.49 81.96 80.68 81.63 2,960,650 -0.17(-0.21%)
Oct 30, 2019 82.33 82.35 81.27 81.80 2,715,068 -0.42(-0.51%)
Oct 29, 2019 82.80 82.80 81.96 82.22 2,687,762 -0.26(-0.32%)
Oct 28, 2019 81.60 82.74 81.34 82.48 3,535,477 +1.13(+1.39%)
Oct 25, 2019 79.94 81.67 79.78 81.35 3,356,100 +1.20(+1.50%)
Oct 24, 2019 80.72 80.72 79.71 80.15 3,374,627 -0.28(-0.35%)
Oct 23, 2019 80.66 81.55 80.29 80.43 3,465,078 -0.31(-0.38%)
Oct 22, 2019 81.61 81.93 80.44 80.74 5,448,120 +0.65(+0.81%)
Oct 21, 2019 79.48 80.35 78.58 80.09 4,489,543 +1.44(+1.83%)
Oct 18, 2019 79.53 79.93 77.79 78.65 7,183,500 -0.96(-1.21%)
Oct 17, 2019 79.06 79.86 78.92 79.61 5,182,930 +0.88(+1.12%)
Oct 16, 2019 78.80 79.12 78.43 78.73 5,175,087 -0.13(-0.16%)
Oct 15, 2019 77.32 79.08 77.17 78.86 5,521,423 +1.92(+2.50%)
Oct 14, 2019 77.06 78.05 76.41 76.94 4,110,120 -0.18(-0.23%)
Oct 11, 2019 76.70 77.81 76.67 77.12 6,541,200 +1.07(+1.41%)
Oct 10, 2019 75.29 76.24 75.16 76.05 6,138,518 +1.33(+1.78%)
Oct 09, 2019 75.61 75.90 74.55 74.72 3,634,565 -0.33(-0.44%)
Oct 08, 2019 75.75 76.32 74.65 75.05 6,411,291 -1.58(-2.06%)
Oct 07, 2019 76.59 77.52 76.39 76.63 4,466,707 -0.19(-0.25%)
Oct 04, 2019 76.89 77.77 75.44 76.82 6,050,400 +0.16(+0.21%)
Oct 03, 2019 75.35 76.82 74.32 76.66 6,156,447 +1.50(+2.00%)
Oct 02, 2019 74.28 75.74 72.97 75.16 9,053,162 +0.51(+0.68%)
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.