Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 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 (%)
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%)
Dec 01, 2020 160.70 161.71 160.05 160.90 72,786 +1.91(+1.20%)
Nov 30, 2020 160.27 160.27 157.75 158.98 50,306 -0.29(-0.18%)
Nov 27, 2020 157.82 159.27 157.76 159.27 22,099 +2.23(+1.42%)
Nov 25, 2020 157.35 158.21 156.47 157.04 35,177 +0.12(+0.08%)
Nov 24, 2020 156.68 158.23 156.68 156.92 80,282 +0.53(+0.34%)
Nov 23, 2020 156.62 157.16 155.58 156.39 137,673 +0.43(+0.28%)
Nov 20, 2020 156.03 156.48 154.88 155.95 46,430 -0.20(-0.13%)
Nov 19, 2020 156.06 157.20 155.56 156.15 86,526 +0.02(+0.01%)
Nov 18, 2020 160.03 160.07 156.13 156.13 39,691 -3.66(-2.29%)
Nov 17, 2020 159.51 159.89 158.27 159.80 78,222 -0.47(-0.29%)
Nov 16, 2020 161.90 161.90 159.66 160.26 41,600 -0.39(-0.24%)
Nov 13, 2020 158.90 160.96 158.90 160.65 27,878 +2.41(+1.52%)
Nov 12, 2020 158.56 159.87 157.47 158.24 39,161 -0.46(-0.29%)
Nov 11, 2020 158.23 159.31 157.15 158.70 58,665 +1.12(+0.71%)
Nov 10, 2020 157.83 158.57 155.93 157.58 110,969 -0.19(-0.12%)
Nov 09, 2020 159.74 160.38 157.31 157.77 67,676 -0.08(-0.05%)
Nov 06, 2020 161.00 161.00 156.81 157.85 98,943 -3.66(-2.27%)
Nov 05, 2020 163.45 163.45 160.90 161.51 63,078 -1.00(-0.61%)
Nov 04, 2020 156.07 164.30 156.07 162.50 102,969 +8.90(+5.80%)
Nov 03, 2020 152.03 154.04 151.72 153.60 70,369 +2.65(+1.76%)
Nov 02, 2020 152.18 152.18 148.49 150.95 56,700 +0.27(+0.18%)
Oct 30, 2020 150.85 151.09 148.29 150.68 73,193 -1.19(-0.79%)
Oct 29, 2020 151.53 153.22 150.44 151.87 74,644 +0.04(+0.03%)
Oct 28, 2020 152.31 153.29 151.62 151.83 54,002 -3.02(-1.95%)
Oct 27, 2020 153.72 156.07 153.61 154.85 170,234 +1.63(+1.06%)
Oct 26, 2020 154.28 154.83 151.79 153.22 57,401 -2.26(-1.45%)
Oct 23, 2020 155.97 156.18 154.22 155.48 75,829 +0.15(+0.10%)
Oct 22, 2020 153.17 155.67 153.17 155.33 62,044 +2.27(+1.48%)
Oct 21, 2020 155.64 155.64 153.06 153.06 44,935 -2.74(-1.76%)
Oct 20, 2020 157.02 157.15 155.67 155.81 68,730 -0.04(-0.03%)
Oct 19, 2020 159.10 159.15 155.40 155.84 106,631 -2.59(-1.64%)
Oct 16, 2020 159.31 161.21 158.40 158.44 72,382 +0.13(+0.08%)
Oct 15, 2020 158.53 159.73 157.53 158.31 59,752 -2.20(-1.37%)
Oct 14, 2020 162.88 162.88 160.16 160.51 48,090 -1.88(-1.16%)
Oct 13, 2020 161.52 163.16 161.52 162.38 54,537 +0.18(+0.11%)
Oct 12, 2020 162.85 163.16 161.25 162.21 41,421 +0.74(+0.46%)
Oct 09, 2020 161.41 161.77 160.53 161.47 56,061 +0.65(+0.40%)
Oct 08, 2020 161.30 161.35 159.85 160.82 47,875 +0.34(+0.21%)
Oct 07, 2020 157.37 160.96 157.37 160.47 100,139 +4.03(+2.57%)
Oct 06, 2020 158.75 159.30 156.29 156.45 67,610 -1.89(-1.20%)
Oct 05, 2020 154.41 158.69 154.41 158.34 155,955 +5.72(+3.75%)
Oct 02, 2020 154.25 156.05 152.27 152.62 130,471 -3.68(-2.35%)
Oct 01, 2020 155.57 156.59 155.07 156.30 74,914 +1.17(+0.76%)
Sep 30, 2020 154.38 156.33 153.97 155.12 85,280 +0.64(+0.41%)
Sep 29, 2020 154.35 155.41 153.65 154.48 69,506 +0.29(+0.19%)
Sep 28, 2020 154.52 154.99 153.09 154.20 55,778 +1.15(+0.75%)
Sep 25, 2020 150.10 153.26 149.65 153.04 51,499 +2.71(+1.81%)
Sep 24, 2020 149.77 150.94 147.55 150.33 62,394 -0.42(-0.28%)
Sep 23, 2020 152.67 154.28 150.69 150.75 52,241 -1.79(-1.18%)
Sep 22, 2020 151.16 152.59 149.09 152.54 52,025 +1.35(+0.89%)
Sep 21, 2020 152.93 152.93 149.91 151.19 122,760 -3.92(-2.53%)
Sep 18, 2020 156.21 156.21 152.13 155.11 53,729 -0.49(-0.32%)
Sep 17, 2020 154.18 155.85 153.39 155.60 55,202 -0.42(-0.27%)
Sep 16, 2020 156.67 157.91 155.78 156.02 84,467 +0.05(+0.03%)
Sep 15, 2020 155.84 157.12 155.69 155.97 84,573 +1.24(+0.80%)
Sep 14, 2020 151.26 155.38 151.26 154.73 97,544 +5.87(+3.94%)
Sep 11, 2020 149.07 150.43 147.47 148.86 87,690 +0.51(+0.35%)
Sep 10, 2020 151.57 152.25 148.11 148.35 87,509 -2.83(-1.87%)
Sep 09, 2020 150.34 151.94 150.27 151.18 82,921 +2.26(+1.52%)
Sep 08, 2020 149.89 151.64 148.69 148.92 187,278 -2.56(-1.69%)
Sep 04, 2020 153.02 153.02 147.78 151.49 200,319 -1.20(-0.79%)
Sep 03, 2020 157.81 157.81 151.77 152.69 124,752 -5.23(-3.31%)
Sep 02, 2020 155.29 158.06 154.84 157.92 196,131 +3.02(+1.95%)
Sep 01, 2020 158.38 158.38 154.55 154.90 92,863 -3.48(-2.20%)
Aug 31, 2020 155.64 158.93 155.62 158.38 75,951 +3.14(+2.02%)
Aug 28, 2020 155.11 155.37 154.05 155.24 89,109 +0.30(+0.19%)
Aug 27, 2020 155.19 156.09 153.68 154.95 365,660 +0.19(+0.12%)
Aug 26, 2020 155.40 155.68 154.36 154.76 80,436 -0.92(-0.59%)
Aug 25, 2020 154.16 156.21 154.16 155.68 85,238 +1.51(+0.98%)
Aug 24, 2020 156.94 156.94 153.21 154.17 83,785 -1.83(-1.17%)
Aug 21, 2020 156.59 156.59 154.98 156.00 96,003 -0.84(-0.53%)
Aug 20, 2020 157.34 157.34 155.85 156.84 86,504 -1.04(-0.66%)
Aug 19, 2020 160.74 160.74 157.50 157.89 95,110 -4.18(-2.58%)
Aug 18, 2020 163.39 163.39 161.07 162.07 66,418 -1.12(-0.69%)
Aug 17, 2020 161.12 164.38 161.12 163.19 64,081 +2.57(+1.60%)
Aug 14, 2020 161.98 162.58 160.14 160.62 92,860 -1.44(-0.89%)
Aug 13, 2020 162.10 163.28 161.78 162.06 46,058 +0.15(+0.09%)
Aug 12, 2020 160.68 162.45 160.68 161.91 78,169 +1.86(+1.16%)
Aug 11, 2020 162.64 163.45 159.95 160.06 116,419 -2.25(-1.39%)
Aug 10, 2020 164.48 165.51 161.23 162.31 64,171 -1.77(-1.08%)
Aug 07, 2020 164.34 165.43 162.92 164.07 46,937 +0.04(+0.02%)
Aug 06, 2020 164.73 165.29 163.27 164.03 86,273 -1.04(-0.63%)
Aug 05, 2020 166.75 166.91 164.58 165.07 71,917 -0.98(-0.59%)
Aug 04, 2020 168.53 168.53 164.85 166.04 104,399 -1.87(-1.12%)
Aug 03, 2020 164.71 168.14 164.29 167.92 67,073 +4.43(+2.71%)
Jul 31, 2020 166.73 166.73 162.08 163.49 106,951 -3.09(-1.85%)
Jul 30, 2020 164.89 167.76 164.38 166.58 92,170 +0.51(+0.31%)
Jul 29, 2020 168.75 169.26 165.80 166.06 87,906 -2.24(-1.33%)
Jul 28, 2020 170.60 170.83 168.24 168.31 71,394 -2.60(-1.52%)
Jul 27, 2020 167.44 171.13 167.44 170.91 60,492 +3.99(+2.39%)
Jul 24, 2020 168.96 168.96 165.49 166.91 51,093 -3.14(-1.84%)
Jul 23, 2020 172.73 174.14 169.66 170.05 64,182 -2.26(-1.31%)
Jul 22, 2020 173.36 174.01 171.64 172.31 51,039 -0.73(-0.42%)
Jul 21, 2020 177.44 177.44 172.63 173.04 113,120 -4.59(-2.58%)
Jul 20, 2020 175.50 178.19 175.50 177.63 51,974 +3.02(+1.73%)
Jul 17, 2020 173.48 175.37 172.82 174.61 34,265 +1.92(+1.11%)
Jul 16, 2020 173.42 173.42 170.64 172.68 44,603 -0.99(-0.57%)
Jul 15, 2020 172.40 174.19 171.38 173.67 91,729 +3.49(+2.05%)
Jul 14, 2020 166.20 170.29 163.96 170.18 209,485 +3.76(+2.26%)
Jul 13, 2020 172.32 173.11 166.28 166.42 85,613 -4.48(-2.62%)
Jul 10, 2020 172.59 172.59 169.99 170.90 47,139 -1.01(-0.59%)
Jul 09, 2020 172.62 173.01 169.75 171.90 118,236 -0.26(-0.15%)
Jul 08, 2020 171.70 172.79 170.90 172.16 78,736 +1.53(+0.90%)
Jul 07, 2020 169.42 173.44 169.05 170.63 52,619 +1.06(+0.62%)
Jul 06, 2020 170.24 171.15 169.18 169.58 76,646 +1.35(+0.80%)
Jul 02, 2020 168.79 169.74 167.85 168.22 69,848 +0.81(+0.48%)
Jul 01, 2020 165.60 168.00 165.09 167.42 113,998 +1.92(+1.16%)
Jun 30, 2020 162.99 165.88 162.54 165.49 67,386 +2.50(+1.53%)
Jun 29, 2020 164.29 164.84 162.13 163.00 40,238 -2.14(-1.30%)
Jun 26, 2020 168.65 168.65 164.67 165.14 53,729 -3.42(-2.03%)
Jun 25, 2020 165.86 168.56 164.73 168.56 37,266 +2.69(+1.62%)
Jun 24, 2020 169.00 170.11 164.78 165.87 70,832 -3.60(-2.12%)
Jun 23, 2020 170.43 171.82 169.26 169.47 100,480 +0.30(+0.17%)
Jun 22, 2020 168.31 169.68 166.00 169.17 83,840 +0.76(+0.45%)
Jun 19, 2020 163.47 168.41 163.47 168.41 69,138 +5.46(+3.35%)
Jun 18, 2020 161.53 163.88 161.06 162.95 46,136 +0.67(+0.41%)
Jun 17, 2020 161.87 163.57 161.35 162.28 40,072 +1.32(+0.82%)
Jun 16, 2020 161.66 162.20 158.60 160.96 67,063 +1.98(+1.25%)
Jun 15, 2020 154.95 159.73 154.95 158.97 105,328 +1.49(+0.95%)
Jun 12, 2020 158.98 159.79 153.85 157.48 57,581 +1.48(+0.95%)
Jun 11, 2020 161.07 161.42 156.00 156.00 113,620 -7.69(-4.70%)
Jun 10, 2020 163.70 165.17 162.87 163.70 130,944 +0.90(+0.55%)
Jun 09, 2020 163.16 164.33 162.71 162.80 57,079 -1.12(-0.69%)
Jun 08, 2020 161.93 164.04 160.53 163.92 140,924 +2.85(+1.77%)
Jun 05, 2020 162.21 162.73 159.10 161.07 74,612 +0.16(+0.10%)
Jun 04, 2020 162.84 164.33 160.32 160.92 91,417 -2.29(-1.40%)
Jun 03, 2020 164.55 164.69 162.57 163.20 174,179 -1.19(-0.73%)
Jun 02, 2020 163.00 164.48 161.47 164.40 107,113 +1.40(+0.86%)
Jun 01, 2020 162.83 163.38 161.48 163.00 91,413 -0.17(-0.10%)
May 29, 2020 161.38 163.18 158.92 163.16 64,576 +1.83(+1.14%)
May 28, 2020 161.21 163.82 160.92 161.33 51,482 +0.15(+0.09%)
May 27, 2020 160.27 161.21 155.18 161.18 124,265 +0.53(+0.33%)
May 26, 2020 165.28 165.34 160.32 160.65 191,285 -2.05(-1.26%)
May 22, 2020 161.31 162.79 160.62 162.70 50,992 +0.68(+0.42%)
May 21, 2020 163.57 163.57 161.01 162.02 127,461 -1.62(-0.99%)
May 20, 2020 161.60 163.68 160.92 163.64 103,667 +4.03(+2.53%)
May 19, 2020 161.49 162.88 159.60 159.60 104,432 -1.89(-1.17%)
May 18, 2020 162.10 163.33 161.22 161.50 73,275 +2.55(+1.61%)
May 15, 2020 154.33 159.08 154.29 158.94 112,831 +4.19(+2.71%)
May 14, 2020 154.65 155.51 153.11 154.75 314,190 -1.62(-1.03%)
May 13, 2020 158.57 161.39 154.41 156.37 95,514 -2.17(-1.37%)
May 12, 2020 162.27 164.39 158.53 158.54 125,759 -2.63(-1.63%)
May 11, 2020 154.81 161.59 154.81 161.17 164,782 +5.77(+3.71%)
May 08, 2020 155.23 156.28 154.28 155.40 78,059 +1.80(+1.17%)
May 07, 2020 154.53 155.38 153.43 153.61 139,042 +0.57(+0.37%)
May 06, 2020 152.91 155.40 152.41 153.03 85,193 +0.89(+0.58%)
May 05, 2020 151.78 153.51 151.02 152.15 151,936 +2.17(+1.45%)
May 04, 2020 145.15 150.02 144.99 149.98 77,823 +4.65(+3.20%)
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.