Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.67 -0.08 (-0.05%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 155.42 156.28 152.94 154.58 49,964 -2.14(-1.37%)
Nov 29, 2021 158.36 159.04 156.72 156.72 37,603 +0.14(+0.09%)
Nov 26, 2021 157.69 159.46 156.13 156.59 48,710 -0.28(-0.18%)
Nov 24, 2021 155.80 157.15 154.44 156.86 105,878 +0.75(+0.48%)
Nov 23, 2021 155.64 156.22 152.67 156.11 42,709 -0.01(-0.01%)
Nov 22, 2021 157.74 158.07 155.98 156.12 52,544 -1.09(-0.70%)
Nov 19, 2021 156.08 157.79 156.05 157.22 20,702 +1.14(+0.73%)
Nov 18, 2021 157.57 157.71 155.94 156.07 23,047 -0.73(-0.47%)
Nov 17, 2021 157.90 158.59 156.63 156.80 45,964 -1.30(-0.82%)
Nov 16, 2021 157.32 158.23 156.57 158.10 39,613 +0.96(+0.61%)
Nov 15, 2021 158.33 158.36 157.02 157.15 132,858 -0.38(-0.24%)
Nov 12, 2021 158.10 158.62 156.65 157.52 28,362 -0.28(-0.17%)
Nov 11, 2021 158.63 159.03 157.21 157.80 31,922 -0.60(-0.38%)
Nov 10, 2021 159.56 158.17 158.40 132,770 -1.46(-0.91%)
Nov 09, 2021 162.35 162.35 159.38 159.86 53,351 -1.96(-1.21%)
Nov 08, 2021 162.41 162.41 160.63 161.82 27,591 -0.07(-0.04%)
Nov 05, 2021 163.88 163.88 160.74 161.89 33,481 -3.96(-2.39%)
Nov 04, 2021 166.46 166.78 164.84 165.85 25,814 -1.69(-1.01%)
Nov 03, 2021 164.65 167.63 164.14 167.53 34,215 +1.66(+1.00%)
Nov 02, 2021 166.49 166.49 163.71 165.88 33,455 -0.81(-0.49%)
Nov 01, 2021 163.45 166.78 163.65 166.69 28,348 +3.04(+1.86%)
Oct 29, 2021 163.25 164.19 162.15 163.65 26,454 +0.34(+0.21%)
Oct 28, 2021 161.07 163.35 160.65 163.31 35,020 +2.85(+1.78%)
Oct 27, 2021 162.98 162.98 160.46 160.46 32,973 -2.68(-1.64%)
Oct 26, 2021 163.92 163.04 163.15 49,353 -0.12(-0.07%)
Oct 25, 2021 161.86 163.46 161.45 163.26 26,793 +1.43(+0.88%)
Oct 22, 2021 162.46 162.46 160.51 161.83 31,015 -0.44(-0.27%)
Oct 21, 2021 162.11 162.50 161.57 162.28 19,808 +0.79(+0.49%)
Oct 20, 2021 161.48 162.29 161.31 161.49 77,937 +0.47(+0.29%)
Oct 19, 2021 160.66 161.77 160.66 161.01 28,634 +1.37(+0.86%)
Oct 18, 2021 161.57 161.57 158.82 159.64 43,627 -2.81(-1.73%)
Oct 15, 2021 163.74 163.84 162.45 162.45 16,981 -0.20(-0.12%)
Oct 14, 2021 161.92 163.23 161.77 162.65 20,417 +2.05(+1.28%)
Oct 13, 2021 161.55 162.65 160.51 160.60 31,831 -0.73(-0.45%)
Oct 12, 2021 161.26 162.25 161.07 161.33 23,317 +0.78(+0.49%)
Oct 11, 2021 161.51 162.43 160.49 160.55 15,836 -0.91(-0.56%)
Oct 08, 2021 161.85 162.32 160.84 161.46 25,567 -0.26(-0.16%)
Oct 07, 2021 160.44 163.45 160.44 161.72 39,613 +1.89(+1.19%)
Oct 06, 2021 159.59 160.58 159.21 159.82 60,988 -0.72(-0.45%)
Oct 05, 2021 160.77 162.36 160.45 160.54 34,883 +0.15(+0.09%)
Oct 04, 2021 162.18 162.37 160.08 160.39 59,725 -2.94(-1.80%)
Oct 01, 2021 162.41 164.16 159.80 163.33 151,851 -0.48(-0.30%)
Sep 30, 2021 163.90 165.44 163.75 163.82 41,146 +0.87(+0.53%)
Sep 29, 2021 165.18 165.53 162.93 162.95 78,860 -1.13(-0.69%)
Sep 28, 2021 167.07 167.07 164.04 164.08 36,816 -4.27(-2.54%)
Sep 27, 2021 170.57 170.57 168.18 168.35 28,840 -2.20(-1.29%)
Sep 24, 2021 171.84 171.84 170.38 170.55 17,684 -2.01(-1.17%)
Sep 23, 2021 171.09 172.94 171.09 172.56 45,788 +2.35(+1.38%)
Sep 22, 2021 171.24 171.51 169.04 170.22 131,311 -0.79(-0.46%)
Sep 21, 2021 170.24 171.91 170.24 171.01 20,454 +2.00(+1.19%)
Sep 20, 2021 169.34 170.58 168.03 169.00 30,254 -2.68(-1.56%)
Sep 17, 2021 170.44 171.80 168.95 171.69 18,467 +1.25(+0.73%)
Sep 16, 2021 169.41 170.97 167.94 170.44 17,195 +0.48(+0.28%)
Sep 15, 2021 167.74 170.54 167.74 169.95 23,362 +2.60(+1.56%)
Sep 14, 2021 169.24 169.78 167.27 167.35 34,981 -1.01(-0.60%)
Sep 13, 2021 170.70 170.70 167.93 168.35 23,082 -1.22(-0.72%)
Sep 10, 2021 170.75 170.75 169.22 169.58 37,105 -0.44(-0.26%)
Sep 09, 2021 169.88 171.16 169.88 170.02 28,483 -0.05(-0.03%)
Sep 08, 2021 170.68 170.71 168.89 170.07 25,656 -0.60(-0.35%)
Sep 07, 2021 172.27 172.27 170.15 170.67 28,236 -2.28(-1.32%)
Sep 03, 2021 173.39 173.39 172.21 172.95 19,427 -0.70(-0.40%)
Sep 02, 2021 172.51 173.68 172.10 173.65 13,843 +1.11(+0.65%)
Sep 01, 2021 171.68 173.38 171.58 172.54 26,355 +1.03(+0.60%)
Aug 31, 2021 170.76 172.32 170.76 171.51 44,136 +0.46(+0.27%)
Aug 30, 2021 171.16 172.28 170.70 171.05 72,612 -0.22(-0.13%)
Aug 27, 2021 169.77 173.01 169.77 171.26 15,088 +1.36(+0.80%)
Aug 26, 2021 170.85 172.04 169.82 169.90 24,586 -1.40(-0.82%)
Aug 25, 2021 169.34 171.30 169.12 171.30 39,605 +1.38(+0.81%)
Aug 24, 2021 169.19 170.07 168.03 169.92 35,219 +0.70(+0.41%)
Aug 23, 2021 168.05 170.09 168.05 169.22 16,923 +2.69(+1.62%)
Aug 20, 2021 163.92 167.12 163.92 166.53 30,560 +3.20(+1.96%)
Aug 19, 2021 164.79 165.52 163.29 163.33 35,758 -2.97(-1.79%)
Aug 18, 2021 168.73 169.05 166.25 166.30 27,124 -2.47(-1.46%)
Aug 17, 2021 163.90 168.77 163.90 168.77 28,415 +3.23(+1.95%)
Aug 16, 2021 166.96 166.96 163.96 165.54 172,320 -1.89(-1.13%)
Aug 13, 2021 167.98 168.16 167.11 167.44 27,054 +0.15(+0.09%)
Aug 12, 2021 167.01 167.61 165.71 167.29 16,285 +0.86(+0.52%)
Aug 11, 2021 170.51 170.51 165.51 166.43 24,287 -4.05(-2.38%)
Aug 10, 2021 172.81 172.81 169.47 170.48 18,903 -2.05(-1.19%)
Aug 09, 2021 170.88 172.83 170.88 172.54 29,834 +0.83(+0.48%)
Aug 06, 2021 172.30 172.30 170.41 171.71 18,454 -1.36(-0.79%)
Aug 05, 2021 171.25 173.07 170.33 173.07 29,127 +1.90(+1.11%)
Aug 04, 2021 169.15 172.25 168.82 171.16 32,208 +2.52(+1.49%)
Aug 03, 2021 167.69 168.77 165.45 168.65 26,539 +1.91(+1.15%)
Aug 02, 2021 166.94 167.55 166.49 166.74 25,954 +1.07(+0.65%)
Jul 30, 2021 165.82 167.07 165.66 165.66 15,398 -0.56(-0.34%)
Jul 29, 2021 167.36 168.27 166.06 166.22 36,129 -0.78(-0.47%)
Jul 28, 2021 163.65 167.57 163.65 167.00 20,518 +3.81(+2.33%)
Jul 27, 2021 163.69 163.69 161.29 163.19 31,174 -0.85(-0.52%)
Jul 26, 2021 165.71 165.97 163.88 164.04 42,663 -1.85(-1.12%)
Jul 23, 2021 166.08 166.11 164.60 165.90 22,296 +0.41(+0.25%)
Jul 22, 2021 165.38 166.34 164.84 165.48 33,674 -0.15(-0.09%)
Jul 21, 2021 165.48 165.80 163.83 165.63 25,761 -0.22(-0.13%)
Jul 20, 2021 162.87 165.97 162.87 165.85 56,028 +3.26(+2.01%)
Jul 19, 2021 161.97 163.81 161.74 162.58 30,885 -0.77(-0.47%)
Jul 16, 2021 163.71 164.08 162.07 163.35 56,525 -2.66(-1.60%)
Jul 15, 2021 164.10 168.28 162.98 166.01 65,658 +1.17(+0.71%)
Jul 14, 2021 167.38 167.38 164.66 164.84 46,064 -1.96(-1.18%)
Jul 13, 2021 168.04 168.04 166.56 166.81 31,371 -1.82(-1.08%)
Jul 12, 2021 170.52 170.85 168.53 168.63 23,650 -2.05(-1.20%)
Jul 09, 2021 170.12 170.94 169.45 170.68 21,775 +0.86(+0.51%)
Jul 08, 2021 167.34 170.22 167.34 169.82 64,542 +0.41(+0.24%)
Jul 07, 2021 170.50 170.50 168.24 169.41 33,709 -0.87(-0.51%)
Jul 06, 2021 171.09 171.09 169.42 170.28 26,861 -1.13(-0.66%)
Jul 02, 2021 171.82 172.55 170.06 171.41 21,117 -0.23(-0.13%)
Jul 01, 2021 170.32 171.82 169.74 171.64 116,825 +1.36(+0.80%)
Jun 30, 2021 169.87 170.98 168.71 170.28 34,173 +0.53(+0.31%)
Jun 29, 2021 170.97 171.34 169.51 169.74 28,413 -1.07(-0.63%)
Jun 28, 2021 172.37 172.37 170.11 170.82 33,116 -1.26(-0.73%)
Jun 25, 2021 171.90 172.21 171.22 172.08 23,260 +0.75(+0.44%)
Jun 24, 2021 171.01 172.46 170.81 171.33 31,841 +0.84(+0.49%)
Jun 23, 2021 171.19 171.30 169.38 170.49 23,871 -0.62(-0.36%)
Jun 22, 2021 171.44 171.44 169.75 171.12 52,490 -0.12(-0.07%)
Jun 21, 2021 171.42 171.98 170.12 171.23 28,973 +0.65(+0.38%)
Jun 18, 2021 169.96 171.06 169.50 170.58 50,434 -0.10(-0.06%)
Jun 17, 2021 169.65 171.67 169.45 170.68 34,381 +0.63(+0.37%)
Jun 16, 2021 170.88 171.86 168.31 170.05 36,285 -0.53(-0.31%)
Jun 15, 2021 172.81 172.81 170.22 170.58 60,150 -1.98(-1.15%)
Jun 14, 2021 172.93 173.31 172.18 172.56 17,695 -0.05(-0.03%)
Jun 11, 2021 173.67 173.67 171.88 172.62 19,438 -1.19(-0.69%)
Jun 10, 2021 169.99 174.24 169.33 173.81 44,380 +4.04(+2.38%)
Jun 09, 2021 167.71 170.41 167.71 169.76 48,420 +2.56(+1.53%)
Jun 08, 2021 167.00 167.40 164.33 167.20 32,216 +1.09(+0.66%)
Jun 07, 2021 161.06 169.23 160.45 166.10 272,686 +5.79(+3.61%)
Jun 04, 2021 159.90 161.14 159.68 160.31 31,196 +1.09(+0.69%)
Jun 03, 2021 158.87 159.72 157.97 159.22 51,193 -0.31(-0.19%)
Jun 02, 2021 160.25 161.06 158.97 159.53 31,632 -0.51(-0.32%)
Jun 01, 2021 161.81 161.84 159.27 160.04 62,706 -0.68(-0.42%)
May 28, 2021 160.80 162.93 160.63 160.72 29,203 +0.55(+0.34%)
May 27, 2021 159.82 160.68 158.55 160.17 29,322 +0.91(+0.57%)
May 26, 2021 159.41 159.87 158.57 159.26 39,337 +0.25(+0.15%)
May 25, 2021 160.84 160.84 158.81 159.01 38,485 -1.26(-0.79%)
May 24, 2021 162.45 162.45 160.25 160.27 33,395 -1.12(-0.70%)
May 21, 2021 162.48 163.00 161.40 161.40 56,794 -0.42(-0.26%)
May 20, 2021 158.47 162.87 158.47 161.82 35,625 +3.79(+2.40%)
May 19, 2021 158.23 158.31 156.85 158.03 34,570 -1.71(-1.07%)
May 18, 2021 159.61 162.10 159.61 159.74 38,126 +0.72(+0.45%)
May 17, 2021 159.99 160.58 158.70 159.02 56,088 -1.45(-0.90%)
May 14, 2021 158.66 161.19 157.94 160.47 42,218 +2.62(+1.66%)
May 13, 2021 158.45 158.90 155.84 157.85 50,270 +0.17(+0.11%)
May 12, 2021 156.29 159.33 156.29 157.68 42,260 +0.17(+0.11%)
May 11, 2021 154.12 158.49 153.19 157.51 111,785 +0.60(+0.38%)
May 10, 2021 159.94 159.94 156.85 156.91 44,874 -2.74(-1.72%)
May 07, 2021 158.85 161.44 158.85 159.65 46,559 +1.77(+1.12%)
May 06, 2021 157.37 158.15 155.41 157.89 163,490 +0.19(+0.12%)
May 05, 2021 159.27 159.69 157.37 157.70 48,506 -0.71(-0.45%)
May 04, 2021 161.29 161.55 157.65 158.41 90,145 -3.44(-2.13%)
May 03, 2021 163.10 163.19 161.85 161.85 31,117 -0.10(-0.06%)
Apr 30, 2021 161.57 163.43 161.57 161.95 26,256 -0.42(-0.26%)
Apr 29, 2021 164.26 164.59 161.07 162.37 56,616 -1.15(-0.71%)
Apr 28, 2021 164.13 164.42 162.16 163.52 78,228 -0.70(-0.43%)
Apr 27, 2021 165.83 165.83 164.07 164.22 45,257 -1.42(-0.86%)
Apr 26, 2021 162.60 165.85 162.49 165.64 79,993 +3.23(+1.99%)
Apr 23, 2021 162.37 162.99 161.58 162.41 66,198 +0.67(+0.41%)
Apr 22, 2021 161.58 163.84 160.30 161.73 90,040 -0.28(-0.17%)
Apr 21, 2021 159.80 162.01 159.02 162.01 52,076 +2.13(+1.33%)
Apr 20, 2021 158.23 160.14 157.92 159.88 73,206 +0.89(+0.56%)
Apr 19, 2021 159.59 160.63 157.88 158.99 83,644 -1.23(-0.77%)
Apr 16, 2021 160.93 160.97 159.39 160.22 75,930 -0.03(-0.02%)
Apr 15, 2021 159.27 161.36 159.27 160.25 54,857 +2.04(+1.29%)
Apr 14, 2021 157.16 160.36 157.16 158.21 112,689 +1.45(+0.92%)
Apr 13, 2021 155.77 156.84 154.96 156.76 63,806 +1.23(+0.79%)
Apr 12, 2021 156.51 156.51 154.22 155.53 78,751 -1.15(-0.74%)
Apr 09, 2021 157.08 157.17 155.72 156.68 86,372 -0.72(-0.46%)
Apr 08, 2021 158.41 159.47 157.09 157.41 61,964 +0.24(+0.15%)
Apr 07, 2021 159.66 159.66 156.95 157.17 48,872 -4.08(-2.53%)
Apr 06, 2021 161.50 163.05 161.11 161.25 59,401 -0.28(-0.17%)
Apr 05, 2021 161.32 161.64 160.32 161.53 65,456 +0.78(+0.49%)
Apr 01, 2021 159.58 162.19 158.91 160.74 235,598 +2.42(+1.53%)
Mar 31, 2021 156.10 159.28 155.82 158.32 77,745 +3.42(+2.21%)
Mar 30, 2021 155.54 156.52 153.77 154.90 157,999 -1.31(-0.84%)
Mar 29, 2021 157.55 158.28 156.14 156.21 111,374 -1.71(-1.08%)
Mar 26, 2021 156.53 157.92 155.12 157.92 100,767 +1.32(+0.84%)
Mar 25, 2021 153.85 156.83 152.74 156.59 175,847 +2.65(+1.72%)
Mar 24, 2021 157.61 157.61 153.89 153.94 142,031 -3.42(-2.17%)
Mar 23, 2021 162.09 162.09 156.75 157.36 86,277 -5.83(-3.57%)
Mar 22, 2021 161.32 164.04 161.32 163.19 106,617 +2.04(+1.27%)
Mar 19, 2021 159.84 161.40 158.57 161.15 97,321 +2.34(+1.47%)
Mar 18, 2021 161.03 162.28 158.51 158.81 99,015 -3.74(-2.30%)
Mar 17, 2021 160.64 163.23 159.42 162.55 75,795 +0.97(+0.60%)
Mar 16, 2021 163.90 164.18 159.73 161.59 72,386 -1.65(-1.01%)
Mar 15, 2021 160.73 163.38 160.59 163.23 50,496 +3.03(+1.89%)
Mar 12, 2021 159.15 160.27 157.60 160.21 56,466 +0.00(+0.00%)
Mar 11, 2021 158.14 160.57 157.56 160.21 53,151 +3.63(+2.32%)
Mar 10, 2021 159.44 160.17 156.42 156.57 115,223 -0.90(-0.57%)
Mar 09, 2021 157.11 159.57 157.11 157.47 88,715 +0.80(+0.51%)
Mar 08, 2021 159.54 161.33 156.60 156.67 212,550 -3.00(-1.88%)
Mar 05, 2021 156.85 159.87 152.20 159.67 233,165 +3.82(+2.45%)
Mar 04, 2021 159.05 159.98 154.32 155.85 411,083 -3.71(-2.32%)
Mar 03, 2021 164.42 164.42 159.56 159.56 154,898 -5.54(-3.36%)
Mar 02, 2021 165.85 166.44 164.69 165.11 82,877 -2.63(-1.57%)
Mar 01, 2021 167.56 168.34 167.38 167.74 51,123 +1.82(+1.10%)
Feb 26, 2021 166.33 167.09 162.72 165.92 138,378 -0.25(-0.15%)
Feb 25, 2021 170.84 171.05 165.72 166.16 119,024 -4.78(-2.80%)
Feb 24, 2021 169.98 172.08 169.64 170.95 81,738 +0.32(+0.19%)
Feb 23, 2021 169.66 171.64 166.72 170.63 138,628 -0.83(-0.48%)
Feb 22, 2021 173.29 173.48 171.46 171.46 75,205 -2.96(-1.70%)
Feb 19, 2021 174.92 176.00 174.28 174.42 49,268 +0.10(+0.06%)
Feb 18, 2021 175.55 175.55 173.14 174.32 55,064 -2.54(-1.44%)
Feb 17, 2021 175.17 177.39 173.86 176.86 60,790 +1.67(+0.95%)
Feb 16, 2021 179.22 179.22 174.91 175.19 151,432 -4.83(-2.69%)
Feb 12, 2021 179.47 180.68 177.90 180.02 50,586 +0.38(+0.21%)
Feb 11, 2021 182.38 182.38 178.73 179.64 48,917 -2.02(-1.11%)
Feb 10, 2021 182.19 183.98 179.66 181.66 64,604 +0.32(+0.18%)
Feb 09, 2021 182.57 182.80 180.97 181.34 33,608 -1.00(-0.55%)
Feb 08, 2021 180.98 182.67 180.56 182.33 40,503 +2.34(+1.30%)
Feb 05, 2021 178.63 180.70 177.59 179.99 27,777 +2.43(+1.37%)
Feb 04, 2021 176.57 177.97 175.98 177.57 61,516 +1.55(+0.88%)
Feb 03, 2021 177.03 178.16 175.88 176.02 47,794 -1.15(-0.65%)
Feb 02, 2021 176.25 177.92 176.06 177.17 34,346 +2.17(+1.24%)
Feb 01, 2021 175.29 175.55 173.07 175.00 52,083 +2.12(+1.23%)
Jan 29, 2021 174.40 176.48 171.64 172.88 106,039 -0.93(-0.53%)
Jan 28, 2021 173.77 176.07 173.28 173.81 69,947 +0.47(+0.27%)
Jan 27, 2021 175.16 175.98 172.42 173.34 91,990 -4.24(-2.39%)
Jan 26, 2021 182.00 182.51 177.50 177.57 50,091 -4.14(-2.28%)
Jan 25, 2021 178.68 181.71 178.05 181.71 85,974 +3.58(+2.01%)
Jan 22, 2021 174.98 178.26 174.90 178.12 50,282 +2.18(+1.24%)
Jan 21, 2021 177.82 177.82 175.04 175.95 78,474 -1.45(-0.82%)
Jan 20, 2021 177.55 178.96 176.69 177.40 66,102 +0.44(+0.25%)
Jan 19, 2021 175.85 177.33 175.69 176.96 70,632 +3.06(+1.76%)
Jan 15, 2021 173.93 175.05 173.05 173.90 54,033 +0.08(+0.05%)
Jan 14, 2021 172.27 174.76 172.00 173.82 50,792 +1.88(+1.10%)
Jan 13, 2021 173.47 173.47 171.90 171.93 36,684 -1.48(-0.85%)
Jan 12, 2021 173.90 175.96 172.46 173.41 42,616 -0.31(-0.18%)
Jan 11, 2021 171.76 174.81 170.71 173.72 66,037 +1.51(+0.88%)
Jan 08, 2021 170.73 173.19 170.28 172.21 112,628 -1.41(-0.81%)
Jan 07, 2021 168.82 173.81 168.82 173.62 63,222 +5.62(+3.35%)
Jan 06, 2021 165.44 168.87 165.31 168.00 89,785 +1.34(+0.80%)
Jan 05, 2021 165.81 167.00 164.97 166.66 38,859 +0.88(+0.53%)
Jan 04, 2021 166.11 166.84 163.57 165.78 96,547 +0.07(+0.04%)
Dec 31, 2020 165.71 165.71 165.71 54,947 -1.25(-0.75%)
Dec 30, 2020 167.14 169.04 166.38 166.96 54,947 +0.35(+0.21%)
Dec 29, 2020 170.43 170.65 166.03 166.61 59,217 -2.88(-1.70%)
Dec 28, 2020 172.49 172.76 169.34 169.49 29,318 -2.02(-1.18%)
Dec 24, 2020 172.70 172.79 171.30 171.51 22,302 -0.64(-0.37%)
Dec 23, 2020 172.06 172.42 170.22 172.15 53,864 +0.53(+0.31%)
Dec 22, 2020 171.97 172.62 171.03 171.62 40,594 +0.17(+0.10%)
Dec 21, 2020 168.90 171.61 168.60 171.45 44,247 +0.36(+0.21%)
Dec 18, 2020 170.45 171.09 169.61 171.09 51,194 +0.98(+0.57%)
Dec 17, 2020 167.65 170.18 167.50 170.12 35,414 +3.11(+1.86%)
Dec 16, 2020 167.69 167.80 166.55 167.01 32,194 -0.28(-0.16%)
Dec 15, 2020 166.86 167.30 165.40 167.29 44,061 +1.79(+1.08%)
Dec 14, 2020 163.01 167.89 162.98 165.50 41,645 +5.49(+3.43%)
Dec 11, 2020 158.81 160.38 158.20 160.01 29,094 +0.50(+0.32%)
Dec 10, 2020 157.45 160.27 157.45 159.50 42,018 +2.34(+1.49%)
Dec 09, 2020 161.25 161.25 156.35 157.17 39,450 -3.63(-2.26%)
Dec 08, 2020 159.76 160.92 159.11 160.80 305,201 +0.64(+0.40%)
Dec 07, 2020 162.38 162.98 159.49 160.16 90,980 -2.15(-1.32%)
Dec 04, 2020 161.14 162.63 160.71 162.31 73,599 +1.53(+0.95%)
Dec 03, 2020 161.24 161.72 160.47 160.78 66,284 -0.04(-0.02%)
Dec 02, 2020 160.31 161.34 159.98 160.82 26,620 -0.08(-0.05%)
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.