Skip to main content

S&P Biotech SPDR (NY: XBI )

98.43 +0.24 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 98.62 99.11 97.42 98.19 6,764,235 +0.44(+0.45%)
Sep 25, 2024 98.90 99.20 97.66 97.75 9,439,574 -0.96(-0.97%)
Sep 24, 2024 99.28 99.45 97.77 98.71 7,899,932 -0.48(-0.48%)
Sep 23, 2024 101.75 102.13 99.06 99.19 9,996,260 -2.42(-2.38%)
Sep 20, 2024 102.21 102.36 100.99 101.61 7,655,326 -0.82(-0.80%)
Sep 19, 2024 102.69 103.52 101.85 102.43 13,106,036 +1.62(+1.61%)
Sep 18, 2024 101.01 102.97 100.33 100.81 11,428,665 -0.14(-0.14%)
Sep 17, 2024 101.42 102.44 100.38 100.95 9,196,949 -0.33(-0.33%)
Sep 16, 2024 101.56 101.95 100.51 101.28 7,126,946 +0.07(+0.07%)
Sep 13, 2024 99.40 101.40 99.27 101.21 6,389,101 +2.15(+2.17%)
Sep 12, 2024 98.88 99.70 97.96 99.06 5,702,450 +0.16(+0.16%)
Sep 11, 2024 97.87 99.13 96.96 98.90 5,267,273 +0.80(+0.82%)
Sep 10, 2024 97.88 98.25 96.67 98.10 4,635,948 +0.21(+0.21%)
Sep 09, 2024 97.03 98.64 96.82 97.89 5,876,213 +1.37(+1.42%)
Sep 06, 2024 98.37 98.91 95.43 96.52 8,019,351 -1.56(-1.59%)
Sep 05, 2024 98.68 98.89 97.44 98.08 5,732,775 -0.44(-0.45%)
Sep 04, 2024 98.29 99.58 97.65 98.52 6,943,588 -0.14(-0.14%)
Sep 03, 2024 101.10 102.74 98.48 98.66 9,077,604 -2.60(-2.57%)
Aug 30, 2024 101.27 101.86 99.85 101.26 5,282,163 +0.35(+0.35%)
Aug 29, 2024 101.00 102.40 100.55 100.91 5,732,468 +0.37(+0.37%)
Aug 28, 2024 100.62 101.23 99.99 100.54 5,090,851 -0.53(-0.52%)
Aug 27, 2024 101.41 101.89 99.87 101.07 5,293,615 -0.63(-0.62%)
Aug 26, 2024 102.04 102.24 101.28 101.70 5,652,473 +0.19(+0.19%)
Aug 23, 2024 100.63 102.01 100.10 101.51 7,626,615 +1.37(+1.37%)
Aug 22, 2024 102.08 102.12 99.94 100.14 7,015,142 -1.68(-1.65%)
Aug 21, 2024 101.10 102.36 100.78 101.82 6,478,714 +0.99(+0.98%)
Aug 20, 2024 100.61 101.11 99.64 100.83 5,545,956 -0.02(-0.02%)
Aug 19, 2024 97.68 100.88 97.46 100.85 6,425,653 +3.08(+3.15%)
Aug 16, 2024 97.70 98.10 96.76 97.77 4,817,911 +0.06(+0.06%)
Aug 15, 2024 97.32 98.24 96.71 97.71 6,346,068 +1.62(+1.69%)
Aug 14, 2024 97.20 97.21 95.61 96.09 4,798,691 -0.86(-0.89%)
Aug 13, 2024 96.13 97.19 95.85 96.95 7,229,408 +1.14(+1.19%)
Aug 12, 2024 95.64 96.37 94.51 95.81 4,766,590 +0.27(+0.28%)
Aug 09, 2024 95.39 96.06 94.80 95.54 4,384,389 +0.54(+0.57%)
Aug 08, 2024 92.96 95.11 92.47 95.00 7,418,228 +2.64(+2.86%)
Aug 07, 2024 96.07 96.07 92.12 92.36 10,701,295 -2.08(-2.20%)
Aug 06, 2024 94.21 96.16 92.96 94.44 9,591,495 +1.01(+1.08%)
Aug 05, 2024 91.00 94.60 91.00 93.43 15,784,660 -3.04(-3.15%)
Aug 02, 2024 96.08 96.86 94.62 96.47 15,611,177 -2.20(-2.23%)
Aug 01, 2024 99.53 100.37 98.21 98.67 8,221,415 -0.39(-0.39%)
Jul 31, 2024 99.37 101.23 98.18 99.06 9,547,704 +0.07(+0.07%)
Jul 30, 2024 100.50 101.07 98.31 98.99 6,955,764 -1.28(-1.28%)
Jul 29, 2024 101.50 101.90 99.54 100.27 7,365,065 -1.27(-1.25%)
Jul 26, 2024 102.00 103.08 100.96 101.54 8,299,144 +0.56(+0.55%)
Jul 25, 2024 99.71 102.55 99.32 100.98 12,541,986 +1.94(+1.96%)
Jul 24, 2024 98.98 100.17 98.78 99.04 6,087,791 -0.72(-0.72%)
Jul 23, 2024 98.56 100.25 98.26 99.76 6,721,573 +0.87(+0.88%)
Jul 22, 2024 98.21 99.02 97.27 98.89 5,845,856 +1.38(+1.42%)
Jul 19, 2024 97.72 98.12 97.06 97.51 5,348,445 -0.03(-0.03%)
Jul 18, 2024 99.72 100.84 97.01 97.54 12,773,804 -2.26(-2.26%)
Jul 17, 2024 100.47 102.01 99.03 99.80 9,852,922 -2.05(-2.01%)
Jul 16, 2024 100.69 102.38 100.51 101.85 8,836,765 +1.95(+1.95%)
Jul 15, 2024 99.10 100.41 98.66 99.90 9,185,011 +0.94(+0.95%)
Jul 12, 2024 98.88 99.99 98.30 98.96 9,005,858 +1.00(+1.02%)
Jul 11, 2024 96.83 98.78 96.65 97.96 14,612,011 +2.48(+2.60%)
Jul 10, 2024 94.77 95.48 94.27 95.48 5,002,598 +1.11(+1.18%)
Jul 09, 2024 93.39 94.54 92.85 94.37 7,652,664 +1.14(+1.22%)
Jul 08, 2024 92.86 93.67 92.44 93.23 9,007,360 +1.52(+1.66%)
Jul 05, 2024 90.86 91.92 90.28 91.71 5,557,992 +0.84(+0.92%)
Jul 03, 2024 91.65 92.18 90.54 90.87 4,682,013 -0.49(-0.54%)
Jul 02, 2024 92.42 92.70 91.04 91.36 6,496,050 -1.68(-1.81%)
Jul 01, 2024 92.64 94.44 92.44 93.04 7,435,030 +0.33(+0.36%)
Jun 28, 2024 93.34 93.34 91.81 92.71 7,872,590 -0.15(-0.16%)
Jun 27, 2024 92.39 93.08 91.40 92.86 6,570,049 +0.67(+0.73%)
Jun 26, 2024 92.92 92.92 91.66 92.19 7,102,137 -0.89(-0.96%)
Jun 25, 2024 93.70 94.16 93.00 93.08 5,537,506 -0.66(-0.70%)
Jun 24, 2024 93.30 94.56 93.04 93.74 9,128,494 +1.47(+1.60%)
Jun 21, 2024 90.77 92.53 90.52 92.27 12,982,328 +2.49(+2.77%)
Jun 20, 2024 89.28 90.51 88.58 89.78 6,805,065 +0.19(+0.21%)
Jun 18, 2024 90.52 90.64 89.17 89.59 6,731,289 -0.89(-0.98%)
Jun 17, 2024 91.13 91.40 89.97 90.48 6,700,742 -1.16(-1.26%)
Jun 14, 2024 92.53 93.01 91.14 91.64 9,230,006 -2.07(-2.21%)
Jun 13, 2024 93.51 94.48 92.96 93.70 5,600,374 +0.00(+0.00%)
Jun 12, 2024 94.88 95.28 93.07 93.70 11,447,687 +1.36(+1.47%)
Jun 11, 2024 91.10 92.68 90.71 92.34 5,870,376 +0.47(+0.51%)
Jun 10, 2024 90.30 91.94 89.27 91.88 8,435,695 +0.60(+0.66%)
Jun 07, 2024 91.38 92.37 90.81 91.28 8,593,430 -1.43(-1.54%)
Jun 06, 2024 94.47 94.47 92.62 92.70 7,040,634 -1.30(-1.38%)
Jun 05, 2024 91.39 94.21 90.71 94.00 10,295,421 +2.95(+3.24%)
Jun 04, 2024 91.33 92.19 90.49 91.06 7,973,149 -0.25(-0.27%)
Jun 03, 2024 89.78 92.86 89.14 91.31 13,055,354 +2.29(+2.57%)
May 31, 2024 89.15 90.35 88.39 89.02 9,731,023 +0.17(+0.19%)
May 30, 2024 87.90 89.03 87.50 88.85 9,153,111 +1.48(+1.69%)
May 29, 2024 87.65 87.84 86.87 87.37 9,573,564 -1.65(-1.85%)
May 28, 2024 90.57 90.83 88.09 89.02 9,069,109 +0.30(+0.34%)
May 24, 2024 89.36 90.06 88.55 88.72 6,731,360 -0.49(-0.55%)
May 23, 2024 92.08 92.28 88.55 89.21 9,702,934 -2.85(-3.09%)
May 22, 2024 91.31 93.04 91.19 92.06 7,869,249 +0.60(+0.66%)
May 21, 2024 91.75 92.57 90.77 91.46 6,272,843 -0.70(-0.76%)
May 20, 2024 91.27 92.32 90.79 92.16 5,600,274 +1.09(+1.20%)
May 17, 2024 92.40 92.93 90.74 91.07 7,403,518 -1.41(-1.52%)
May 16, 2024 92.50 92.68 91.30 92.47 7,743,968 -0.02(-0.02%)
May 15, 2024 92.59 93.73 92.17 92.49 12,068,344 +1.83(+2.02%)
May 14, 2024 90.77 92.17 90.13 90.67 10,819,075 +0.90(+1.00%)
May 13, 2024 88.95 90.65 88.89 89.77 11,013,021 +1.74(+1.97%)
May 10, 2024 90.01 90.38 87.57 88.03 8,819,442 -0.84(-0.94%)
May 09, 2024 89.07 89.49 88.17 88.87 7,557,883 -0.13(-0.15%)
May 08, 2024 89.55 89.79 88.21 89.00 12,058,733 -1.32(-1.46%)
May 07, 2024 90.89 90.90 89.43 90.32 7,641,222 -0.15(-0.17%)
May 06, 2024 90.48 90.89 89.51 90.47 8,629,544 +0.60(+0.67%)
May 03, 2024 90.87 91.59 89.67 89.87 11,256,722 +1.64(+1.86%)
May 02, 2024 88.32 88.87 86.80 88.23 10,242,583 +1.01(+1.16%)
May 01, 2024 84.71 89.48 84.59 87.22 17,145,830 +2.71(+3.20%)
Apr 30, 2024 84.60 85.68 84.12 84.51 7,554,777 -0.90(-1.05%)
Apr 29, 2024 84.35 86.29 84.25 85.41 10,507,678 +2.03(+2.43%)
Apr 26, 2024 82.48 83.77 81.53 83.39 10,477,741 +1.27(+1.54%)
Apr 25, 2024 82.35 82.64 81.04 82.12 14,412,229 -1.72(-2.05%)
Apr 24, 2024 85.16 85.31 83.60 83.84 8,795,771 -0.75(-0.89%)
Apr 23, 2024 84.28 86.20 84.11 84.58 13,020,203 +0.94(+1.12%)
Apr 22, 2024 83.40 84.67 82.37 83.65 10,701,755 +0.92(+1.11%)
Apr 19, 2024 82.94 84.28 81.16 82.73 13,801,447 -0.65(-0.78%)
Apr 18, 2024 84.29 84.83 83.28 83.38 11,425,601 -1.17(-1.38%)
Apr 17, 2024 86.08 86.19 84.44 84.54 12,087,514 -0.96(-1.12%)
Apr 16, 2024 85.57 86.38 85.02 85.50 11,296,444 -0.74(-0.86%)
Apr 15, 2024 88.08 88.36 85.60 86.24 12,344,805 -1.80(-2.04%)
Apr 12, 2024 90.92 90.92 87.21 88.04 14,324,058 -3.13(-3.43%)
Apr 11, 2024 91.03 91.50 89.76 91.17 9,982,048 +1.33(+1.48%)
Apr 10, 2024 88.87 89.94 88.50 89.84 17,366,266 -1.69(-1.84%)
Apr 09, 2024 90.56 91.65 90.24 91.53 8,608,161 +1.24(+1.37%)
Apr 08, 2024 90.36 90.50 89.44 90.29 7,245,799 +0.22(+0.24%)
Apr 05, 2024 88.85 91.02 87.82 90.07 10,393,247 +0.69(+0.77%)
Apr 04, 2024 91.66 92.38 89.17 89.38 10,078,785 -1.55(-1.70%)
Apr 03, 2024 90.00 91.30 89.51 90.93 9,113,487 +0.36(+0.40%)
Apr 02, 2024 91.99 92.07 90.26 90.57 14,860,079 -3.17(-3.38%)
Apr 01, 2024 94.22 94.42 92.29 93.73 11,702,771 -1.04(-1.10%)
Mar 28, 2024 95.08 95.16 95.14 94.77 10,308,176 -0.02(-0.02%)
Mar 27, 2024 93.43 94.80 92.33 94.79 12,294,003 +2.22(+2.40%)
Mar 26, 2024 93.76 94.34 92.54 92.57 10,814,638 +0.02(+0.02%)
Mar 25, 2024 93.25 94.35 92.38 92.55 8,760,684 -0.89(-0.95%)
Mar 22, 2024 95.10 95.26 93.38 93.44 10,438,067 -1.64(-1.72%)
Mar 21, 2024 96.38 97.37 95.04 95.08 9,812,883 +0.04(+0.04%)
Mar 20, 2024 93.38 95.48 92.40 95.04 13,245,322 +1.31(+1.40%)
Mar 19, 2024 92.52 94.50 92.04 93.73 10,940,338 +0.90(+0.97%)
Mar 18, 2024 94.45 95.13 92.72 92.83 11,559,101 -1.76(-1.86%)
Mar 15, 2024 93.88 95.66 93.66 94.59 12,523,815 +0.26(+0.28%)
Mar 14, 2024 96.43 96.89 92.83 94.33 16,233,074 -2.65(-2.73%)
Mar 13, 2024 96.14 97.37 95.76 96.98 6,547,574 +0.90(+0.94%)
Mar 12, 2024 96.53 96.80 95.29 96.08 10,496,999 -0.63(-0.65%)
Mar 11, 2024 98.57 99.52 96.35 96.71 9,142,526 -2.12(-2.14%)
Mar 08, 2024 99.95 101.34 97.80 98.83 11,134,896 +0.16(+0.16%)
Mar 07, 2024 100.17 100.43 98.63 98.67 7,487,243 -1.33(-1.33%)
Mar 06, 2024 100.50 100.81 99.21 100.00 9,396,568 +0.66(+0.66%)
Mar 05, 2024 100.08 101.37 98.60 99.34 13,548,230 -1.27(-1.26%)
Mar 04, 2024 103.32 103.33 99.89 100.61 13,949,220 -0.80(-0.79%)
Mar 01, 2024 99.32 102.69 98.99 101.40 16,339,549 +3.11(+3.16%)
Feb 29, 2024 102.56 103.03 98.25 98.30 20,732,258 -3.11(-3.06%)
Feb 28, 2024 102.13 103.39 101.00 101.40 16,758,050 -1.36(-1.32%)
Feb 27, 2024 99.72 103.09 98.76 102.76 23,131,968 +5.54(+5.70%)
Feb 26, 2024 94.53 97.40 94.34 97.22 12,183,333 +2.59(+2.73%)
Feb 23, 2024 94.30 95.38 93.88 94.63 8,865,804 +0.60(+0.64%)
Feb 22, 2024 92.65 94.86 92.10 94.03 10,820,509 +1.68(+1.82%)
Feb 21, 2024 91.85 92.77 91.20 92.35 6,713,649 +0.09(+0.10%)
Feb 20, 2024 92.63 93.72 91.53 92.27 8,954,625 -0.77(-0.83%)
Feb 16, 2024 92.42 94.07 91.97 93.03 11,059,184 -0.12(-0.13%)
Feb 15, 2024 91.97 93.56 91.55 93.15 10,698,578 +2.13(+2.34%)
Feb 14, 2024 89.98 91.33 89.28 91.03 9,992,976 +2.42(+2.73%)
Feb 13, 2024 90.04 90.30 87.78 88.61 17,388,378 -4.37(-4.70%)
Feb 12, 2024 91.07 93.10 90.60 92.98 9,742,860 +2.06(+2.26%)
Feb 09, 2024 89.85 91.21 89.29 90.93 8,537,201 +1.82(+2.04%)
Feb 08, 2024 88.22 89.64 87.90 89.11 8,554,597 +1.15(+1.31%)
Feb 07, 2024 89.44 89.54 87.89 87.96 10,892,317 -1.69(-1.88%)
Feb 06, 2024 87.80 89.77 87.18 89.65 9,817,769 +1.35(+1.53%)
Feb 05, 2024 87.07 88.66 86.28 88.30 11,177,461 +0.44(+0.50%)
Feb 02, 2024 88.00 88.27 86.62 87.86 15,536,320 -1.00(-1.12%)
Feb 01, 2024 87.97 89.53 87.13 88.86 11,758,590 +1.54(+1.76%)
Jan 31, 2024 88.47 90.08 87.32 87.32 15,677,363 -1.34(-1.51%)
Jan 30, 2024 90.27 90.29 88.08 88.66 10,879,611 -2.03(-2.24%)
Jan 29, 2024 88.06 90.83 87.16 90.69 11,016,366 +2.56(+2.90%)
Jan 26, 2024 88.83 89.62 87.85 88.13 8,275,101 -0.26(-0.29%)
Jan 25, 2024 88.53 89.42 87.95 88.39 10,115,645 +0.78(+0.89%)
Jan 24, 2024 90.15 90.30 87.57 87.61 10,135,136 -1.51(-1.69%)
Jan 23, 2024 89.79 90.24 87.64 89.12 9,388,349 +0.22(+0.25%)
Jan 22, 2024 87.58 89.10 87.22 88.90 10,806,243 +1.96(+2.25%)
Jan 19, 2024 87.20 87.46 85.89 86.94 13,270,380 -0.01(-0.01%)
Jan 18, 2024 88.67 88.67 86.00 86.95 11,956,122 -1.28(-1.45%)
Jan 17, 2024 87.90 88.37 87.01 88.23 9,096,951 -0.72(-0.81%)
Jan 16, 2024 89.48 89.53 88.13 88.95 10,912,309 -1.36(-1.50%)
Jan 12, 2024 91.02 92.51 90.08 90.31 10,313,685 -0.05(-0.06%)
Jan 11, 2024 91.39 91.57 89.18 90.36 16,296,455 -2.06(-2.23%)
Jan 10, 2024 93.62 94.16 91.42 92.41 13,344,703 -1.07(-1.14%)
Jan 09, 2024 92.36 94.20 91.89 93.48 12,935,046 +0.18(+0.19%)
Jan 08, 2024 88.34 93.38 87.41 93.30 21,279,572 +4.11(+4.61%)
Jan 05, 2024 88.37 89.42 86.85 89.19 11,427,703 -0.15(-0.17%)
Jan 04, 2024 88.46 89.99 88.01 89.34 9,413,392 +1.25(+1.42%)
Jan 03, 2024 89.46 89.66 87.50 88.09 11,258,699 -2.03(-2.25%)
Jan 02, 2024 88.32 91.61 87.81 90.12 11,792,401 +0.94(+1.05%)
Dec 29, 2023 90.61 90.63 89.15 89.18 9,049,655 -1.57(-1.73%)
Dec 28, 2023 90.89 91.91 89.91 90.75 10,627,813 +0.03(+0.03%)
Dec 27, 2023 90.25 90.89 89.45 90.72 10,049,976 +1.37(+1.53%)
Dec 26, 2023 88.69 89.77 88.03 89.35 10,118,481 +1.84(+2.10%)
Dec 22, 2023 86.09 88.12 85.89 87.51 13,225,051 +2.95(+3.48%)
Dec 21, 2023 84.01 85.06 83.65 84.56 9,757,360 +2.01(+2.43%)
Dec 20, 2023 85.99 86.19 82.48 82.56 11,926,375 -3.84(-4.44%)
Dec 19, 2023 85.06 86.60 84.90 86.39 9,877,749 +2.14(+2.54%)
Dec 18, 2023 85.20 85.57 83.82 84.25 8,200,141 -1.34(-1.57%)
Dec 15, 2023 85.74 86.67 84.55 85.60 10,988,012 +0.24(+0.28%)
Dec 14, 2023 85.15 85.70 83.95 85.36 17,672,848 +1.53(+1.82%)
Dec 13, 2023 79.99 83.91 79.87 83.83 15,683,469 +3.86(+4.83%)
Dec 12, 2023 78.80 80.13 77.67 79.97 8,511,561 +1.22(+1.55%)
Dec 11, 2023 79.08 79.14 77.40 78.75 9,719,224 -0.46(-0.58%)
Dec 08, 2023 80.10 81.02 79.11 79.21 9,337,982 -1.20(-1.49%)
Dec 07, 2023 79.86 80.69 79.45 80.41 10,179,061 +0.98(+1.23%)
Dec 06, 2023 79.22 80.54 78.48 79.43 11,073,141 +0.74(+0.94%)
Dec 05, 2023 78.30 79.33 77.79 78.69 10,918,602 -0.39(-0.49%)
Dec 04, 2023 77.53 79.27 77.10 79.08 12,920,953 +1.36(+1.75%)
Dec 01, 2023 75.43 77.73 74.10 77.72 13,432,013 +2.31(+3.06%)
Nov 30, 2023 75.51 77.08 75.09 75.41 13,463,152 +1.67(+2.26%)
Nov 29, 2023 73.54 75.27 73.35 73.75 10,540,706 +0.82(+1.12%)
Nov 28, 2023 72.85 73.07 72.00 72.93 8,712,593 -0.20(-0.27%)
Nov 27, 2023 73.32 73.40 71.89 73.13 7,406,328 -0.43(-0.58%)
Nov 24, 2023 72.68 74.43 72.68 73.56 4,729,642 +0.86(+1.18%)
Nov 22, 2023 72.81 73.30 71.96 72.70 7,322,889 +0.80(+1.11%)
Nov 21, 2023 72.74 73.33 71.88 71.90 10,002,116 -1.49(-2.03%)
Nov 20, 2023 72.70 74.41 72.34 73.39 10,986,049 +0.83(+1.14%)
Nov 17, 2023 70.65 72.77 70.36 72.56 13,877,097 +2.53(+3.61%)
Nov 16, 2023 71.21 71.39 69.22 70.03 11,631,270 -0.97(-1.36%)
Nov 15, 2023 70.76 73.21 70.51 71.00 15,148,526 +0.19(+0.27%)
Nov 14, 2023 69.59 70.87 69.53 70.81 18,599,748 +3.62(+5.40%)
Nov 13, 2023 66.27 67.19 64.90 67.19 11,883,282 +0.33(+0.49%)
Nov 10, 2023 66.90 67.08 65.41 66.86 10,587,549 +0.36(+0.54%)
Nov 09, 2023 69.94 69.98 66.29 66.50 12,544,897 -2.84(-4.09%)
Nov 08, 2023 71.38 71.58 69.04 69.33 11,689,288 -2.09(-2.92%)
Nov 07, 2023 70.02 71.52 69.51 71.42 12,739,632 +1.64(+2.35%)
Nov 06, 2023 71.67 71.88 69.61 69.78 11,112,767 -1.58(-2.21%)
Nov 03, 2023 69.36 71.98 69.25 71.36 21,463,636 +3.20(+4.69%)
Nov 02, 2023 68.27 68.66 67.83 68.16 12,290,200 +0.66(+0.98%)
Nov 01, 2023 66.38 67.55 66.02 67.50 13,426,228 +1.37(+2.07%)
Oct 31, 2023 64.36 66.29 63.71 66.14 16,230,547 +1.04(+1.60%)
Oct 30, 2023 64.64 65.66 64.51 65.10 9,587,766 +1.07(+1.67%)
Oct 27, 2023 66.31 66.31 63.96 64.03 14,381,582 -2.06(-3.11%)
Oct 26, 2023 65.50 66.55 65.11 66.09 10,574,018 +0.68(+1.04%)
Oct 25, 2023 66.21 66.48 65.37 65.41 7,736,152 -1.59(-2.37%)
Oct 24, 2023 65.96 67.23 65.96 67.00 8,844,933 +1.63(+2.49%)
Oct 23, 2023 66.13 66.45 65.29 65.37 10,625,588 -1.46(-2.18%)
Oct 20, 2023 67.05 67.80 66.49 66.83 9,223,220 -0.17(-0.25%)
Oct 19, 2023 68.43 68.55 66.82 67.00 12,506,424 -1.40(-2.04%)
Oct 18, 2023 69.84 69.87 68.14 68.39 9,382,339 -1.81(-2.57%)
Oct 17, 2023 69.60 71.37 69.49 70.20 9,663,852 +0.09(+0.13%)
Oct 16, 2023 69.51 70.78 68.61 70.11 9,661,902 +0.61(+0.88%)
Oct 13, 2023 68.85 69.65 68.21 69.50 12,912,450 +0.88(+1.28%)
Oct 12, 2023 71.12 71.23 68.38 68.62 12,733,956 -2.60(-3.65%)
Oct 11, 2023 72.15 72.85 70.57 71.22 9,071,899 -0.78(-1.08%)
Oct 10, 2023 71.04 72.39 70.86 72.00 9,516,766 +0.44(+0.61%)
Oct 09, 2023 71.52 71.75 70.35 71.56 9,400,268 -0.57(-0.79%)
Oct 06, 2023 71.49 72.57 71.09 72.13 9,691,669 +0.08(+0.11%)
Oct 05, 2023 69.53 72.28 69.44 72.05 13,747,320 +2.27(+3.25%)
Oct 04, 2023 70.30 70.50 68.99 69.78 12,882,484 -0.67(-0.95%)
Oct 03, 2023 70.21 70.76 69.59 70.45 11,464,907 -0.10(-0.14%)
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.