Skip to main content

S&P Biotech SPDR (NY: XBI )

92.18 -0.90 (-0.97%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 125.54 126.63 124.38 124.63 5,102,646 -1.36(-1.08%)
Oct 28, 2021 122.45 126.05 122.05 125.99 8,980,779 +3.94(+3.23%)
Oct 27, 2021 123.54 124.15 121.89 122.05 5,210,617 -1.79(-1.44%)
Oct 26, 2021 124.96 123.70 123.83 4,669,447 -0.38(-0.31%)
Oct 25, 2021 123.90 124.89 123.09 124.21 4,380,653 +0.21(+0.17%)
Oct 22, 2021 123.49 124.08 121.78 124.00 6,450,969 +0.34(+0.27%)
Oct 21, 2021 123.05 124.73 123.05 123.66 2,680,589 +0.58(+0.47%)
Oct 20, 2021 123.68 124.83 122.78 123.08 2,901,546 -0.42(-0.34%)
Oct 19, 2021 123.02 124.85 122.70 123.50 4,900,451 +1.21(+0.99%)
Oct 18, 2021 123.94 124.20 122.06 122.29 6,334,054 -2.61(-2.09%)
Oct 15, 2021 128.07 128.10 124.72 124.90 4,537,371 -2.02(-1.59%)
Oct 14, 2021 126.18 127.88 125.65 126.92 4,011,208 +2.09(+1.67%)
Oct 13, 2021 124.82 125.77 123.81 124.83 3,208,828 +0.40(+0.32%)
Oct 12, 2021 124.16 125.55 124.10 124.43 3,438,223 +0.54(+0.44%)
Oct 11, 2021 123.03 125.33 122.71 123.89 3,354,357 +0.63(+0.51%)
Oct 08, 2021 124.41 124.89 122.59 123.26 2,864,286 -0.47(-0.38%)
Oct 07, 2021 122.71 125.06 122.14 123.73 4,040,628 +1.62(+1.32%)
Oct 06, 2021 122.38 123.44 121.58 122.11 4,268,365 -1.31(-1.06%)
Oct 05, 2021 123.67 125.13 122.54 123.42 3,993,306 +0.38(+0.31%)
Oct 04, 2021 125.03 125.23 122.62 123.04 4,101,318 -2.95(-2.34%)
Oct 01, 2021 125.98 126.40 122.32 125.99 8,172,306 +0.46(+0.37%)
Sep 30, 2021 126.00 127.26 125.56 125.53 4,961,871 +0.08(+0.06%)
Sep 29, 2021 128.32 128.85 125.12 125.45 4,546,150 -2.11(-1.65%)
Sep 28, 2021 130.52 130.70 127.47 127.56 4,964,039 -4.16(-3.16%)
Sep 27, 2021 130.19 132.56 129.42 131.72 4,722,238 +1.54(+1.18%)
Sep 24, 2021 131.74 132.31 129.97 130.18 4,258,995 -2.70(-2.03%)
Sep 23, 2021 130.79 133.00 130.29 132.88 3,153,471 +2.45(+1.88%)
Sep 22, 2021 130.70 131.65 129.27 130.43 2,689,710 +0.37(+0.28%)
Sep 21, 2021 128.84 131.31 128.81 130.06 4,346,919 +1.49(+1.16%)
Sep 20, 2021 130.16 131.55 126.95 128.57 7,079,744 -4.11(-3.10%)
Sep 17, 2021 130.92 133.20 129.37 132.69 6,560,550 +1.88(+1.43%)
Sep 16, 2021 130.24 131.00 128.51 130.81 2,797,915 +0.57(+0.44%)
Sep 15, 2021 129.03 131.01 128.54 130.24 3,548,467 +1.44(+1.12%)
Sep 14, 2021 131.26 132.10 128.59 128.81 3,710,059 -2.09(-1.59%)
Sep 13, 2021 131.82 133.08 129.03 130.89 4,976,776 -0.64(-0.49%)
Sep 10, 2021 133.10 133.21 130.90 131.53 3,755,429 -1.10(-0.83%)
Sep 09, 2021 131.69 134.56 131.37 132.63 5,374,885 +0.51(+0.39%)
Sep 08, 2021 133.49 133.67 130.81 132.12 4,331,670 -1.16(-0.87%)
Sep 07, 2021 134.05 135.62 132.35 133.28 4,526,432 -0.72(-0.54%)
Sep 03, 2021 135.81 135.81 133.01 134.00 5,126,697 -2.34(-1.71%)
Sep 02, 2021 135.14 136.41 134.72 136.33 3,164,592 +1.45(+1.07%)
Sep 01, 2021 132.93 135.09 132.58 134.89 3,893,077 +2.24(+1.69%)
Aug 31, 2021 131.31 133.40 131.31 132.65 3,809,530 +1.21(+0.92%)
Aug 30, 2021 132.46 133.41 130.90 131.44 4,900,409 -0.40(-0.30%)
Aug 27, 2021 128.84 132.80 128.29 131.84 6,475,868 +3.45(+2.68%)
Aug 26, 2021 128.72 130.86 127.82 128.40 5,673,307 -0.58(-0.45%)
Aug 25, 2021 127.18 129.70 126.27 128.97 5,403,147 +1.41(+1.10%)
Aug 24, 2021 127.66 127.69 125.67 127.57 4,280,466 +0.01(+0.01%)
Aug 23, 2021 123.69 127.67 123.47 127.56 8,394,539 +5.60(+4.59%)
Aug 20, 2021 118.97 122.70 118.33 121.95 5,947,567 +3.44(+2.90%)
Aug 19, 2021 120.41 121.37 118.32 118.52 5,561,235 -2.92(-2.40%)
Aug 18, 2021 123.55 124.24 121.41 121.44 3,643,083 -2.09(-1.69%)
Aug 17, 2021 120.66 123.64 119.66 123.52 5,036,816 +1.91(+1.57%)
Aug 16, 2021 124.04 124.20 121.28 121.61 5,204,556 -2.83(-2.27%)
Aug 13, 2021 126.73 127.24 124.40 124.44 3,938,459 -2.17(-1.71%)
Aug 12, 2021 125.29 127.08 124.83 126.61 4,017,778 +1.13(+0.90%)
Aug 11, 2021 126.17 126.45 124.11 125.48 4,670,474 -0.82(-0.65%)
Aug 10, 2021 128.18 128.23 125.52 126.30 4,165,297 -1.05(-0.82%)
Aug 09, 2021 126.92 128.75 126.36 127.35 4,898,866 +0.24(+0.19%)
Aug 06, 2021 128.94 128.94 126.20 127.11 4,680,854 -2.25(-1.74%)
Aug 05, 2021 124.82 129.47 124.21 129.35 5,683,968 +4.73(+3.80%)
Aug 04, 2021 124.02 127.13 123.98 124.62 5,952,733 -0.02(-0.02%)
Aug 03, 2021 124.38 124.64 122.22 124.64 3,772,433 +0.89(+0.72%)
Aug 02, 2021 124.05 125.21 123.49 123.75 4,172,065 +0.52(+0.42%)
Jul 30, 2021 124.03 125.62 122.88 123.23 4,396,886 -1.76(-1.41%)
Jul 29, 2021 127.72 128.39 124.86 124.99 4,922,223 -2.11(-1.66%)
Jul 28, 2021 123.12 127.66 123.12 127.10 6,525,617 +4.29(+3.50%)
Jul 27, 2021 123.82 124.31 120.45 122.80 8,617,244 -1.24(-1.00%)
Jul 26, 2021 126.19 127.28 123.97 124.04 5,059,906 -2.29(-1.81%)
Jul 23, 2021 127.97 128.39 125.29 126.33 4,200,970 -1.46(-1.14%)
Jul 22, 2021 129.34 130.05 127.56 127.79 4,274,530 -2.28(-1.75%)
Jul 21, 2021 128.88 130.31 127.16 130.06 3,953,829 +1.19(+0.92%)
Jul 20, 2021 125.97 128.90 125.36 128.88 4,273,349 +2.92(+2.32%)
Jul 19, 2021 124.17 127.74 123.76 125.96 4,624,588 +0.20(+0.16%)
Jul 16, 2021 126.32 127.62 124.80 125.76 4,542,897 +0.00(+0.00%)
Jul 15, 2021 125.61 126.55 123.49 125.76 5,941,866 -0.01(-0.01%)
Jul 14, 2021 129.88 129.98 125.64 125.77 8,027,082 -3.67(-2.84%)
Jul 13, 2021 131.14 131.55 129.26 129.44 5,572,758 -2.20(-1.67%)
Jul 12, 2021 133.71 134.45 131.46 131.64 3,214,607 -1.97(-1.47%)
Jul 09, 2021 132.34 133.84 131.00 133.61 3,787,289 +1.89(+1.43%)
Jul 08, 2021 128.28 132.41 128.06 131.72 6,253,634 +0.56(+0.43%)
Jul 07, 2021 133.61 134.10 129.53 131.16 6,566,109 -2.24(-1.68%)
Jul 06, 2021 136.44 136.97 133.15 133.40 6,252,579 -2.94(-2.15%)
Jul 02, 2021 138.24 138.40 135.54 136.33 3,538,657 -1.96(-1.42%)
Jul 01, 2021 135.75 138.30 134.81 138.29 5,596,673 +3.09(+2.28%)
Jun 30, 2021 135.28 137.04 133.31 135.21 5,375,131 -0.34(-0.25%)
Jun 29, 2021 137.71 138.26 135.36 135.54 5,212,336 -2.11(-1.53%)
Jun 28, 2021 140.48 141.30 137.32 137.65 6,034,271 -0.83(-0.60%)
Jun 25, 2021 137.49 138.58 136.31 138.48 8,489,833 +1.39(+1.01%)
Jun 24, 2021 135.02 137.23 134.93 137.09 5,975,517 +2.98(+2.22%)
Jun 23, 2021 133.09 134.87 132.39 134.12 4,147,046 +0.63(+0.47%)
Jun 22, 2021 134.44 134.70 131.70 133.49 4,487,864 -1.11(-0.82%)
Jun 21, 2021 133.74 135.09 132.00 134.60 5,119,109 +1.21(+0.91%)
Jun 18, 2021 132.73 133.94 131.55 133.39 5,845,520 -0.80(-0.60%)
Jun 17, 2021 132.83 135.15 132.15 134.19 4,061,158 +0.79(+0.59%)
Jun 16, 2021 132.90 134.29 130.27 133.40 7,173,408 +0.16(+0.12%)
Jun 15, 2021 136.58 136.58 132.41 133.24 4,385,841 -3.25(-2.38%)
Jun 14, 2021 135.91 137.52 135.69 136.48 3,750,164 +0.85(+0.63%)
Jun 11, 2021 136.16 136.25 134.15 135.63 4,144,915 -0.26(-0.19%)
Jun 10, 2021 134.36 136.24 133.16 135.90 5,084,444 +1.38(+1.02%)
Jun 09, 2021 133.81 136.01 133.49 134.52 7,138,287 +1.25(+0.94%)
Jun 08, 2021 133.49 134.53 129.63 133.27 7,551,189 +0.85(+0.64%)
Jun 07, 2021 127.08 133.77 126.70 132.42 15,622,393 +5.84(+4.62%)
Jun 04, 2021 126.93 127.98 126.24 126.58 4,310,889 +0.00(+0.00%)
Jun 03, 2021 126.57 127.30 124.90 126.58 4,892,784 -0.48(-0.38%)
Jun 02, 2021 127.04 127.77 125.31 127.06 5,233,961 +0.79(+0.62%)
Jun 01, 2021 128.53 128.53 125.78 126.27 5,185,317 -1.65(-1.29%)
May 28, 2021 128.79 131.11 127.52 127.92 6,469,539 -0.49(-0.38%)
May 27, 2021 127.56 128.50 126.15 128.41 4,104,689 +1.63(+1.28%)
May 26, 2021 124.46 126.92 124.20 126.78 4,470,848 +2.70(+2.17%)
May 25, 2021 126.08 126.91 124.00 124.08 5,410,743 -1.58(-1.26%)
May 24, 2021 127.36 127.80 124.91 125.66 4,984,658 -0.83(-0.65%)
May 21, 2021 128.56 128.87 126.45 126.49 5,254,494 -0.90(-0.71%)
May 20, 2021 125.59 128.30 124.46 127.39 4,925,578 +2.62(+2.10%)
May 19, 2021 124.82 126.44 123.65 124.77 6,256,174 -2.23(-1.75%)
May 18, 2021 127.09 130.13 126.25 127.00 6,311,248 +0.55(+0.43%)
May 17, 2021 126.27 127.71 125.05 126.45 7,847,092 -0.29(-0.23%)
May 14, 2021 123.22 128.69 122.66 126.74 8,273,739 +4.43(+3.63%)
May 13, 2021 125.19 125.93 119.81 122.30 9,122,295 -1.64(-1.32%)
May 12, 2021 123.36 127.28 122.87 123.94 9,752,062 -0.98(-0.78%)
May 11, 2021 118.90 126.31 118.06 124.92 10,481,537 +2.01(+1.63%)
May 10, 2021 127.14 127.16 122.72 122.91 7,521,115 -4.64(-3.64%)
May 07, 2021 126.95 128.97 126.44 127.56 7,474,396 +2.05(+1.63%)
May 06, 2021 126.76 126.87 122.71 125.51 14,754,147 -1.93(-1.51%)
May 05, 2021 130.58 131.04 126.57 127.44 8,351,608 -2.19(-1.69%)
May 04, 2021 134.02 134.05 128.97 129.62 10,402,674 -5.17(-3.84%)
May 03, 2021 137.73 138.00 134.66 134.80 4,934,857 -1.63(-1.19%)
Apr 30, 2021 136.60 139.08 136.03 136.42 5,566,883 -1.44(-1.04%)
Apr 29, 2021 140.52 140.56 136.25 137.86 6,172,655 -1.63(-1.17%)
Apr 28, 2021 138.55 140.68 137.06 139.49 6,222,560 +0.34(+0.24%)
Apr 27, 2021 139.73 140.56 138.01 139.15 7,642,066 +0.39(+0.28%)
Apr 26, 2021 134.11 139.26 134.02 138.76 9,397,436 +4.65(+3.47%)
Apr 23, 2021 134.63 135.71 133.62 134.11 5,166,008 -0.24(-0.18%)
Apr 22, 2021 132.24 136.87 130.62 134.35 12,518,071 +1.77(+1.33%)
Apr 21, 2021 128.01 132.72 126.88 132.58 5,661,281 +4.47(+3.49%)
Apr 20, 2021 128.32 129.95 125.72 128.11 7,171,154 -0.43(-0.33%)
Apr 19, 2021 130.24 131.95 127.43 128.53 5,708,047 -2.83(-2.15%)
Apr 16, 2021 134.36 134.37 129.83 131.36 7,108,994 -1.93(-1.45%)
Apr 15, 2021 133.53 135.23 132.90 133.29 7,933,008 +1.16(+0.88%)
Apr 14, 2021 129.49 134.36 129.03 132.13 7,203,139 +3.41(+2.65%)
Apr 13, 2021 127.78 128.84 125.92 128.72 6,594,890 +1.86(+1.46%)
Apr 12, 2021 129.74 129.77 125.91 126.87 8,425,876 -2.58(-1.99%)
Apr 09, 2021 132.74 132.74 129.00 129.44 7,856,867 -2.94(-2.22%)
Apr 08, 2021 132.65 134.32 131.51 132.38 6,443,541 +0.82(+0.62%)
Apr 07, 2021 135.07 135.23 131.28 131.56 4,232,447 -3.25(-2.41%)
Apr 06, 2021 138.22 138.90 134.47 134.81 4,220,218 -3.62(-2.62%)
Apr 05, 2021 138.70 139.16 136.71 138.43 5,058,112 +1.60(+1.17%)
Apr 01, 2021 137.16 139.61 135.76 136.83 7,008,250 +1.38(+1.02%)
Mar 31, 2021 131.36 136.31 130.99 135.46 10,268,516 +5.53(+4.26%)
Mar 30, 2021 128.32 131.64 126.08 129.92 7,365,003 +0.75(+0.58%)
Mar 29, 2021 132.44 132.88 128.78 129.17 7,749,170 -3.69(-2.78%)
Mar 26, 2021 135.19 135.66 129.44 132.87 10,130,828 -2.15(-1.59%)
Mar 25, 2021 129.38 135.21 128.50 135.02 12,243,305 +3.78(+2.88%)
Mar 24, 2021 139.93 139.93 131.04 131.23 11,082,026 -7.11(-5.14%)
Mar 23, 2021 145.58 145.77 137.51 138.34 9,527,131 -8.57(-5.83%)
Mar 22, 2021 145.49 148.18 144.84 146.91 6,182,896 +2.09(+1.44%)
Mar 19, 2021 140.82 144.96 140.76 144.82 10,808,876 +4.57(+3.26%)
Mar 18, 2021 145.03 146.46 139.94 140.25 7,492,832 -7.03(-4.77%)
Mar 17, 2021 143.51 148.26 142.21 147.28 6,614,384 +1.64(+1.12%)
Mar 16, 2021 148.51 148.99 142.99 145.64 5,403,994 -2.33(-1.57%)
Mar 15, 2021 146.64 148.27 145.33 147.97 3,343,741 +1.71(+1.17%)
Mar 12, 2021 145.66 146.44 143.28 146.26 4,352,440 -0.44(-0.30%)
Mar 11, 2021 144.24 146.97 143.56 146.70 7,868,087 +5.46(+3.87%)
Mar 10, 2021 143.56 145.99 140.42 141.24 6,411,514 +0.28(+0.20%)
Mar 09, 2021 136.99 142.64 136.95 140.96 8,832,433 +6.26(+4.65%)
Mar 08, 2021 139.56 141.43 134.08 134.70 8,514,638 -3.83(-2.77%)
Mar 05, 2021 137.07 138.61 128.22 138.53 13,063,630 +3.33(+2.47%)
Mar 04, 2021 139.44 141.23 132.84 135.20 15,438,406 -4.50(-3.22%)
Mar 03, 2021 145.45 146.58 139.61 139.70 9,610,537 -6.90(-4.71%)
Mar 02, 2021 151.01 151.10 146.26 146.60 3,782,602 -4.74(-3.13%)
Mar 01, 2021 149.91 152.02 149.56 151.34 3,970,960 +3.59(+2.43%)
Feb 26, 2021 147.44 150.18 143.26 147.75 6,646,260 +1.12(+0.76%)
Feb 25, 2021 152.73 154.53 145.93 146.63 7,840,440 -6.21(-4.06%)
Feb 24, 2021 150.49 154.50 149.57 152.84 6,823,047 +2.27(+1.50%)
Feb 23, 2021 151.29 152.71 144.34 150.57 12,552,933 -3.45(-2.24%)
Feb 22, 2021 158.60 159.08 153.72 154.03 5,999,438 -4.77(-3.01%)
Feb 19, 2021 157.48 161.22 157.15 158.80 5,586,449 +2.53(+1.62%)
Feb 18, 2021 158.53 158.88 155.04 156.27 6,704,464 -4.17(-2.60%)
Feb 17, 2021 159.13 160.75 156.23 160.44 6,935,729 +0.56(+0.35%)
Feb 16, 2021 165.15 165.21 159.14 159.89 6,556,271 -4.15(-2.53%)
Feb 12, 2021 165.02 166.10 162.91 164.04 4,426,666 -1.51(-0.91%)
Feb 11, 2021 169.32 169.32 163.76 165.55 4,508,579 -2.18(-1.30%)
Feb 10, 2021 172.85 174.19 165.24 167.72 4,942,825 -3.84(-2.24%)
Feb 09, 2021 173.90 174.49 171.04 171.57 3,638,103 -2.13(-1.22%)
Feb 08, 2021 168.31 173.76 167.02 173.69 5,067,081 +7.20(+4.32%)
Feb 05, 2021 163.68 167.22 162.49 166.50 4,887,855 +4.00(+2.46%)
Feb 04, 2021 161.71 163.60 160.31 162.49 2,494,330 +1.70(+1.06%)
Feb 03, 2021 162.39 164.23 160.29 160.79 5,320,035 -2.17(-1.33%)
Feb 02, 2021 161.45 163.22 157.88 162.96 8,522,932 +3.61(+2.27%)
Feb 01, 2021 156.05 159.80 154.50 159.35 7,311,915 +6.73(+4.41%)
Jan 29, 2021 153.36 156.77 150.01 152.62 5,700,444 +1.24(+0.82%)
Jan 28, 2021 153.13 155.43 150.34 151.38 5,297,454 -0.66(-0.43%)
Jan 27, 2021 152.05 158.76 148.63 152.04 8,669,681 -2.08(-1.35%)
Jan 26, 2021 157.93 158.58 153.45 154.12 5,534,857 -2.75(-1.76%)
Jan 25, 2021 153.12 156.89 151.13 156.87 5,198,728 +4.57(+3.00%)
Jan 22, 2021 149.70 153.04 148.56 152.30 5,294,951 +1.78(+1.18%)
Jan 21, 2021 154.50 154.97 149.77 150.52 3,799,555 -3.34(-2.17%)
Jan 20, 2021 154.84 156.40 153.46 153.87 4,207,445 -0.09(-0.06%)
Jan 19, 2021 153.29 154.79 152.88 153.96 7,040,593 +2.48(+1.64%)
Jan 15, 2021 152.77 155.56 150.36 151.47 4,140,677 -1.70(-1.11%)
Jan 14, 2021 148.99 153.33 148.94 153.17 6,165,517 +4.85(+3.27%)
Jan 13, 2021 149.29 150.58 148.05 148.32 2,710,420 -0.78(-0.52%)
Jan 12, 2021 148.44 150.02 147.41 149.09 3,803,525 +1.29(+0.87%)
Jan 11, 2021 148.32 149.24 145.50 147.81 3,269,227 -1.48(-0.99%)
Jan 08, 2021 148.90 151.86 146.26 149.28 4,237,944 +0.33(+0.22%)
Jan 07, 2021 144.67 149.12 143.97 148.96 4,313,333 +5.88(+4.11%)
Jan 06, 2021 139.60 145.00 139.21 143.07 6,567,538 +2.86(+2.04%)
Jan 05, 2021 139.96 140.99 139.20 140.21 4,506,899 -0.50(-0.35%)
Jan 04, 2021 141.40 142.28 138.67 140.71 7,159,487 +0.17(+0.12%)
Dec 31, 2020 140.54 140.54 140.54 5,556,882 -3.30(-2.29%)
Dec 30, 2020 142.47 145.39 142.47 143.83 5,556,882 +1.91(+1.34%)
Dec 29, 2020 146.75 146.84 140.58 141.93 12,827,352 -4.28(-2.93%)
Dec 28, 2020 150.84 151.30 146.12 146.21 4,291,893 -3.54(-2.37%)
Dec 24, 2020 151.38 152.38 149.28 149.75 1,884,321 -1.13(-0.75%)
Dec 23, 2020 151.83 151.83 148.01 150.88 4,715,089 +0.01(+0.01%)
Dec 22, 2020 150.90 152.44 149.39 150.87 6,030,699 +1.28(+0.85%)
Dec 21, 2020 145.33 150.02 144.95 149.59 6,086,534 +2.47(+1.68%)
Dec 18, 2020 147.10 148.02 145.55 147.12 5,239,996 +0.90(+0.61%)
Dec 17, 2020 144.59 146.37 143.78 146.22 2,827,439 +2.12(+1.47%)
Dec 16, 2020 145.97 146.06 142.89 144.10 3,579,819 -1.79(-1.23%)
Dec 15, 2020 147.67 147.79 143.10 145.90 3,346,080 +0.27(+0.19%)
Dec 14, 2020 144.51 149.49 144.31 145.63 6,225,793 +3.77(+2.66%)
Dec 11, 2020 141.46 143.57 140.13 141.86 2,850,466 -0.08(-0.06%)
Dec 10, 2020 136.49 142.20 136.46 141.94 5,266,790 +5.06(+3.69%)
Dec 09, 2020 140.61 141.59 134.89 136.88 5,367,958 -2.83(-2.03%)
Dec 08, 2020 136.84 139.93 136.46 139.71 2,089,634 +2.64(+1.93%)
Dec 07, 2020 137.19 139.35 136.31 137.07 4,171,555 +1.27(+0.93%)
Dec 04, 2020 134.12 136.13 133.50 135.81 3,612,577 +2.47(+1.85%)
Dec 03, 2020 132.74 134.04 132.12 133.33 5,066,887 +0.90(+0.68%)
Dec 02, 2020 131.90 132.81 130.46 132.44 3,772,231 -0.12(-0.09%)
Dec 01, 2020 134.49 135.65 132.35 132.55 6,213,733 -0.26(-0.20%)
Nov 30, 2020 132.16 133.24 129.38 132.81 4,544,865 +1.73(+1.32%)
Nov 27, 2020 127.36 131.16 127.11 131.08 2,374,185 +4.63(+3.66%)
Nov 25, 2020 125.69 127.07 125.64 126.45 1,940,026 +0.76(+0.60%)
Nov 24, 2020 126.58 127.31 125.28 125.69 2,172,861 -0.43(-0.34%)
Nov 23, 2020 126.97 127.03 124.90 126.12 3,778,026 +0.45(+0.36%)
Nov 20, 2020 124.26 126.22 123.30 125.67 6,224,351 +0.97(+0.78%)
Nov 19, 2020 124.47 125.52 123.89 124.71 3,168,367 +0.73(+0.59%)
Nov 18, 2020 126.55 127.44 123.71 123.98 7,339,388 -2.39(-1.89%)
Nov 17, 2020 125.02 126.37 123.12 126.37 4,001,363 +1.10(+0.87%)
Nov 16, 2020 126.15 126.38 124.07 125.28 6,754,950 +0.60(+0.48%)
Nov 13, 2020 124.06 125.31 123.67 124.68 3,766,824 +1.31(+1.06%)
Nov 12, 2020 123.35 125.16 122.24 123.37 4,952,680 +0.07(+0.06%)
Nov 11, 2020 122.56 123.30 121.21 123.30 3,058,905 +1.70(+1.39%)
Nov 10, 2020 120.02 122.06 118.52 121.61 7,977,120 +1.58(+1.32%)
Nov 09, 2020 123.71 124.12 119.64 120.02 5,661,214 +0.50(+0.42%)
Nov 06, 2020 121.60 121.60 118.75 119.52 5,027,480 -2.96(-2.42%)
Nov 05, 2020 123.61 125.64 120.69 122.48 6,480,614 -0.11(-0.09%)
Nov 04, 2020 118.33 123.86 117.30 122.59 12,331,672 +7.11(+6.16%)
Nov 03, 2020 113.13 116.46 112.59 115.48 7,894,709 +3.05(+2.71%)
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.