Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.47 -0.28 (-0.18%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 147.35 147.62 144.12 145.33 83,635 -4.04(-2.71%)
Apr 30, 2020 151.67 151.91 149.37 149.37 167,387 -2.81(-1.85%)
Apr 29, 2020 155.18 155.18 151.84 152.19 90,945 -0.22(-0.14%)
Apr 28, 2020 157.54 157.54 151.64 152.40 229,030 -3.92(-2.51%)
Apr 27, 2020 155.65 156.99 154.35 156.32 80,334 +2.52(+1.64%)
Apr 24, 2020 151.70 154.07 150.07 153.79 92,455 +2.97(+1.97%)
Apr 23, 2020 150.98 154.08 150.43 150.82 78,211 +0.83(+0.55%)
Apr 22, 2020 150.87 150.87 148.59 150.00 88,982 +0.91(+0.61%)
Apr 21, 2020 151.38 151.91 147.77 149.09 246,374 -4.12(-2.69%)
Apr 20, 2020 150.00 155.66 150.00 153.21 158,517 +3.28(+2.19%)
Apr 17, 2020 147.38 150.09 146.08 149.93 150,036 +6.16(+4.28%)
Apr 16, 2020 140.45 143.82 140.27 143.77 109,873 +4.36(+3.13%)
Apr 15, 2020 139.10 140.75 138.16 139.41 168,368 -2.04(-1.44%)
Apr 14, 2020 139.63 141.86 139.63 141.45 82,812 +4.26(+3.11%)
Apr 13, 2020 137.02 137.63 135.09 137.19 119,386 +0.15(+0.11%)
Apr 09, 2020 137.58 138.60 135.63 137.04 118,610 +0.25(+0.18%)
Apr 08, 2020 133.82 136.94 132.81 136.80 82,658 +4.26(+3.21%)
Apr 07, 2020 137.15 137.67 132.54 132.54 137,985 -1.73(-1.29%)
Apr 06, 2020 131.66 134.49 130.91 134.26 157,847 +6.61(+5.18%)
Apr 03, 2020 128.65 129.83 126.43 127.65 78,465 -1.44(-1.12%)
Apr 02, 2020 124.34 129.24 124.01 129.09 234,632 +3.71(+2.96%)
Apr 01, 2020 125.73 128.69 124.77 125.39 116,038 -3.95(-3.06%)
Mar 31, 2020 130.43 130.69 128.03 129.34 101,500 -0.65(-0.50%)
Mar 30, 2020 126.97 130.04 126.16 129.99 96,899 +4.29(+3.41%)
Mar 27, 2020 125.63 128.39 124.06 125.70 136,756 -2.54(-1.98%)
Mar 26, 2020 123.16 128.51 122.50 128.24 196,753 +5.91(+4.83%)
Mar 25, 2020 121.55 125.33 119.61 122.33 131,588 +1.40(+1.16%)
Mar 24, 2020 118.94 120.98 117.55 120.93 130,406 +6.74(+5.90%)
Mar 23, 2020 115.19 116.73 110.62 114.19 101,433 -0.61(-0.53%)
Mar 20, 2020 119.81 122.55 114.61 114.80 245,533 -2.75(-2.34%)
Mar 19, 2020 112.23 119.36 111.90 117.55 123,569 +4.55(+4.02%)
Mar 18, 2020 111.28 117.70 106.61 113.00 113,674 -3.54(-3.04%)
Mar 17, 2020 114.17 119.20 110.95 116.55 125,207 +2.32(+2.03%)
Mar 16, 2020 113.76 120.76 110.35 114.22 201,966 -11.19(-8.92%)
Mar 13, 2020 124.23 125.64 114.95 125.41 179,030 +7.02(+5.93%)
Mar 12, 2020 120.40 124.49 112.75 118.39 250,215 -10.98(-8.49%)
Mar 11, 2020 133.73 136.39 128.28 129.37 169,653 -7.79(-5.68%)
Mar 10, 2020 137.59 137.59 130.09 137.16 416,093 +4.05(+3.05%)
Mar 09, 2020 132.17 137.42 131.41 133.11 102,748 -8.90(-6.27%)
Mar 06, 2020 141.75 143.92 139.66 142.01 61,028 -3.28(-2.25%)
Mar 05, 2020 144.63 147.75 143.91 145.28 46,736 -2.47(-1.67%)
Mar 04, 2020 144.30 147.81 143.49 147.75 71,611 +5.83(+4.11%)
Mar 03, 2020 145.96 147.37 140.27 141.92 91,247 -3.73(-2.56%)
Mar 02, 2020 142.36 145.65 139.80 145.65 211,072 +3.93(+2.77%)
Feb 28, 2020 134.60 141.72 134.23 141.72 277,466 +2.25(+1.61%)
Feb 27, 2020 142.78 144.78 139.47 139.47 81,024 -5.26(-3.63%)
Feb 26, 2020 145.16 147.36 143.75 144.73 103,987 +0.00(+0.00%)
Feb 25, 2020 149.37 149.73 144.08 144.73 72,003 -4.46(-2.99%)
Feb 24, 2020 149.80 149.80 147.22 149.19 108,963 -4.31(-2.81%)
Feb 21, 2020 153.47 154.38 152.80 153.50 42,172 -0.40(-0.26%)
Feb 20, 2020 153.47 154.20 151.77 153.90 56,049 +0.15(+0.10%)
Feb 19, 2020 152.80 154.01 152.74 153.75 46,734 +1.41(+0.93%)
Feb 18, 2020 152.04 152.36 150.70 152.34 44,313 +0.15(+0.10%)
Feb 14, 2020 151.85 152.34 151.03 152.20 70,659 +0.65(+0.43%)
Feb 13, 2020 151.76 152.34 151.48 151.54 57,876 -0.65(-0.43%)
Feb 12, 2020 151.16 152.25 150.88 152.20 71,499 +1.62(+1.07%)
Feb 11, 2020 150.58 151.89 150.37 150.58 52,078 +0.92(+0.61%)
Feb 10, 2020 147.56 149.66 147.56 149.66 53,478 +1.78(+1.21%)
Feb 07, 2020 148.66 149.07 147.78 147.88 40,144 -1.36(-0.91%)
Feb 06, 2020 149.71 150.17 148.68 149.24 63,168 +0.36(+0.25%)
Feb 05, 2020 146.95 150.64 146.95 148.87 268,852 +3.71(+2.56%)
Feb 04, 2020 143.58 145.51 143.21 145.16 53,059 +3.51(+2.48%)
Feb 03, 2020 140.88 142.14 140.88 141.65 69,502 +1.75(+1.25%)
Jan 31, 2020 141.38 141.38 138.63 139.91 83,533 -1.87(-1.32%)
Jan 30, 2020 142.78 143.45 140.62 141.78 72,271 -2.11(-1.47%)
Jan 29, 2020 143.81 144.66 143.41 143.89 58,624 +0.19(+0.13%)
Jan 28, 2020 142.84 143.98 142.21 143.70 45,537 +1.92(+1.36%)
Jan 27, 2020 141.11 142.81 140.49 141.78 136,752 -1.72(-1.20%)
Jan 24, 2020 147.03 147.21 142.50 143.50 106,242 -2.96(-2.02%)
Jan 23, 2020 147.55 147.55 145.66 146.46 118,778 -1.65(-1.11%)
Jan 22, 2020 148.66 149.44 147.88 148.10 75,771 -0.09(-0.06%)
Jan 21, 2020 149.31 149.90 148.06 148.19 83,717 -1.79(-1.20%)
Jan 17, 2020 151.40 151.40 149.41 149.99 37,103 -1.08(-0.71%)
Jan 16, 2020 151.34 151.85 150.11 151.06 50,970 +0.46(+0.31%)
Jan 15, 2020 150.64 152.48 150.22 150.60 48,115 -0.86(-0.57%)
Jan 14, 2020 147.37 151.73 147.37 151.46 57,855 +3.86(+2.61%)
Jan 13, 2020 150.27 150.68 146.30 147.60 86,666 -3.11(-2.06%)
Jan 10, 2020 149.60 152.22 149.60 150.71 87,588 +1.73(+1.16%)
Jan 09, 2020 148.63 149.53 148.42 148.98 63,385 +0.95(+0.64%)
Jan 08, 2020 146.23 148.51 146.23 148.03 67,545 +1.68(+1.15%)
Jan 07, 2020 145.75 146.58 144.73 146.36 94,343 +0.47(+0.32%)
Jan 06, 2020 143.50 145.88 142.93 145.88 93,842 +1.57(+1.09%)
Jan 03, 2020 143.92 145.33 143.32 144.31 177,408 -1.89(-1.30%)
Jan 02, 2020 147.57 147.57 145.14 146.21 329,340 -0.49(-0.34%)
Dec 31, 2019 145.88 147.20 145.66 146.70 29,703 +0.33(+0.23%)
Dec 30, 2019 147.84 147.84 145.79 146.37 45,767 -1.44(-0.97%)
Dec 27, 2019 149.94 149.94 147.73 147.81 49,978 -1.77(-1.18%)
Dec 26, 2019 150.24 150.61 149.29 149.57 46,130 -2.35(-1.54%)
Dec 24, 2019 150.99 151.94 150.52 151.92 38,421 +0.96(+0.63%)
Dec 23, 2019 150.91 151.14 149.39 150.96 56,876 +1.16(+0.77%)
Dec 20, 2019 149.25 149.90 148.62 149.81 47,646 +0.99(+0.66%)
Dec 19, 2019 148.22 148.82 147.50 148.82 50,166 +0.79(+0.53%)
Dec 18, 2019 149.15 149.44 147.36 148.03 46,700 -1.13(-0.76%)
Dec 17, 2019 149.97 149.97 148.32 149.17 147,017 -0.49(-0.33%)
Dec 16, 2019 149.08 150.16 148.52 149.66 60,953 +2.12(+1.44%)
Dec 13, 2019 148.05 149.56 146.98 147.54 69,442 +1.01(+0.69%)
Dec 12, 2019 146.00 147.68 145.85 146.53 61,653 +0.61(+0.42%)
Dec 11, 2019 147.57 148.24 145.73 145.92 174,425 -1.58(-1.07%)
Dec 10, 2019 145.90 147.70 145.64 147.50 38,824 +1.51(+1.03%)
Dec 09, 2019 147.91 148.93 145.99 145.99 66,029 -1.15(-0.78%)
Dec 06, 2019 147.53 147.58 146.80 147.15 68,226 +0.75(+0.51%)
Dec 05, 2019 147.47 147.47 146.01 146.40 61,804 -0.29(-0.19%)
Dec 04, 2019 145.30 146.89 144.07 146.68 56,476 +1.79(+1.23%)
Dec 03, 2019 143.40 145.15 143.33 144.90 56,641 +0.67(+0.47%)
Dec 02, 2019 144.99 145.68 143.33 144.22 74,010 -0.66(-0.46%)
Nov 29, 2019 145.09 145.99 144.75 144.89 60,927 -0.36(-0.24%)
Nov 27, 2019 143.93 145.32 143.41 145.24 101,680 +1.74(+1.21%)
Nov 26, 2019 143.90 143.93 142.71 143.50 129,946 +0.20(+0.14%)
Nov 25, 2019 141.53 143.69 141.53 143.31 143,895 +3.37(+2.41%)
Nov 22, 2019 139.31 140.19 138.72 139.93 54,236 +1.00(+0.72%)
Nov 21, 2019 138.48 139.07 137.12 138.94 80,246 +0.52(+0.38%)
Nov 20, 2019 136.37 138.71 136.37 138.41 205,918 +1.74(+1.27%)
Nov 19, 2019 135.33 137.15 135.32 136.68 78,718 +2.03(+1.51%)
Nov 18, 2019 135.30 135.30 133.83 134.65 90,826 -0.68(-0.50%)
Nov 15, 2019 133.73 135.33 133.24 135.33 93,874 +2.59(+1.95%)
Nov 14, 2019 132.98 133.07 131.53 132.74 285,192 -0.36(-0.27%)
Nov 13, 2019 132.23 133.86 131.57 133.10 110,950 +0.55(+0.42%)
Nov 12, 2019 132.07 133.20 131.76 132.55 41,919 +0.88(+0.67%)
Nov 11, 2019 132.65 132.74 131.37 131.67 70,148 -1.12(-0.85%)
Nov 08, 2019 128.80 133.56 128.24 132.79 143,954 +3.63(+2.81%)
Nov 07, 2019 130.04 130.43 128.95 129.16 62,840 -0.17(-0.13%)
Nov 06, 2019 130.80 130.80 129.08 129.33 106,919 -1.07(-0.82%)
Nov 05, 2019 130.99 131.63 130.23 130.40 49,213 -0.41(-0.32%)
Nov 04, 2019 132.03 132.12 130.42 130.81 57,297 -0.31(-0.23%)
Nov 01, 2019 128.96 131.12 128.93 131.12 77,552 +3.01(+2.35%)
Oct 31, 2019 128.97 129.24 127.06 128.11 82,216 -1.18(-0.92%)
Oct 30, 2019 129.61 129.71 128.53 129.29 40,045 -0.06(-0.05%)
Oct 29, 2019 129.59 130.21 129.08 129.35 78,413 -0.20(-0.15%)
Oct 28, 2019 127.73 129.75 127.53 129.55 48,797 +2.21(+1.73%)
Oct 25, 2019 125.61 127.59 125.29 127.34 74,004 +1.01(+0.80%)
Oct 24, 2019 126.80 126.80 125.75 126.33 52,825 +0.08(+0.06%)
Oct 23, 2019 126.32 127.75 126.13 126.25 55,091 +0.03(+0.02%)
Oct 22, 2019 128.11 128.78 126.18 126.22 213,336 +0.55(+0.44%)
Oct 21, 2019 124.96 126.00 124.49 125.67 70,692 +1.75(+1.41%)
Oct 18, 2019 124.21 125.30 122.72 123.92 102,288 -0.57(-0.46%)
Oct 17, 2019 124.84 125.28 124.38 124.50 132,412 +0.28(+0.22%)
Oct 16, 2019 124.42 124.95 124.02 124.22 113,763 -0.46(-0.37%)
Oct 15, 2019 122.86 124.98 122.86 124.68 105,009 +2.16(+1.76%)
Oct 14, 2019 122.09 123.56 121.36 122.52 68,457 +0.46(+0.38%)
Oct 11, 2019 121.41 123.08 121.39 122.06 149,732 +1.42(+1.18%)
Oct 10, 2019 119.64 121.13 119.60 120.64 124,337 +1.11(+0.93%)
Oct 09, 2019 119.77 120.25 119.22 119.53 92,253 +0.82(+0.69%)
Oct 08, 2019 120.13 120.44 118.26 118.71 124,803 -3.21(-2.63%)
Oct 07, 2019 121.56 122.95 121.56 121.91 85,850 -0.23(-0.19%)
Oct 04, 2019 121.79 122.23 120.48 122.14 103,302 +0.65(+0.54%)
Oct 03, 2019 119.20 121.53 118.42 121.49 144,321 +2.05(+1.72%)
Oct 02, 2019 119.37 120.33 117.72 119.44 171,876 -0.71(-0.59%)
Oct 01, 2019 122.59 123.67 119.92 120.15 205,949 -1.94(-1.59%)
Sep 30, 2019 122.21 123.24 121.59 122.09 554,602 +0.33(+0.27%)
Sep 27, 2019 123.24 124.70 120.98 121.76 101,781 -1.02(-0.83%)
Sep 26, 2019 125.65 125.65 122.28 122.78 165,826 -2.79(-2.22%)
Sep 25, 2019 125.97 126.55 124.99 125.57 133,500 -0.42(-0.34%)
Sep 24, 2019 129.54 129.54 125.24 126.00 148,010 -3.12(-2.41%)
Sep 23, 2019 129.83 130.85 129.07 129.11 89,493 -0.62(-0.48%)
Sep 20, 2019 129.37 130.62 128.86 129.74 120,738 +0.52(+0.40%)
Sep 19, 2019 129.00 130.10 129.00 129.21 246,007 +0.15(+0.11%)
Sep 18, 2019 129.64 129.64 127.78 129.06 216,610 -0.95(-0.73%)
Sep 17, 2019 129.90 130.27 128.73 130.01 300,174 -0.19(-0.14%)
Sep 16, 2019 127.56 130.62 127.22 130.20 253,021 +1.88(+1.47%)
Sep 13, 2019 127.94 129.88 127.85 128.31 5,901,003 +0.20(+0.15%)
Sep 12, 2019 129.54 129.72 127.63 128.12 741,968 -1.00(-0.77%)
Sep 11, 2019 127.41 129.25 127.25 129.11 1,406,292 +1.80(+1.42%)
Sep 10, 2019 124.66 127.31 123.62 127.31 343,495 +2.22(+1.77%)
Sep 09, 2019 126.57 126.66 123.99 125.09 320,878 +1.25(+1.01%)
Sep 06, 2019 124.95 125.38 123.62 123.84 290,645 -0.87(-0.70%)
Sep 05, 2019 124.54 125.31 123.69 124.70 363,102 +1.25(+1.01%)
Sep 04, 2019 124.96 124.96 122.49 123.45 288,699 -0.50(-0.41%)
Sep 03, 2019 126.36 127.07 123.42 123.95 327,347 -3.13(-2.46%)
Aug 30, 2019 128.03 128.11 126.15 127.08 38,928 -0.85(-0.66%)
Aug 29, 2019 127.84 128.17 126.99 127.93 94,967 +1.14(+0.90%)
Aug 28, 2019 125.44 127.70 125.31 126.80 84,906 +0.92(+0.73%)
Aug 27, 2019 128.19 129.00 125.43 125.88 114,848 -1.67(-1.31%)
Aug 26, 2019 128.04 128.51 126.98 127.55 124,108 +0.30(+0.23%)
Aug 23, 2019 130.08 131.09 126.77 127.25 61,129 -3.36(-2.58%)
Aug 22, 2019 133.11 133.13 129.98 130.61 60,772 -2.25(-1.69%)
Aug 21, 2019 132.48 133.27 131.84 132.86 89,489 +1.28(+0.98%)
Aug 20, 2019 132.67 133.15 131.22 131.58 94,756 -1.80(-1.35%)
Aug 19, 2019 133.40 133.97 132.36 133.38 55,283 +1.24(+0.94%)
Aug 16, 2019 130.29 132.22 130.27 132.13 74,815 +2.86(+2.21%)
Aug 15, 2019 129.93 130.53 128.65 129.27 92,060 -0.30(-0.23%)
Aug 14, 2019 130.49 131.64 129.57 129.57 203,336 -2.85(-2.15%)
Aug 13, 2019 130.71 133.75 130.71 132.42 62,114 +1.15(+0.87%)
Aug 12, 2019 132.55 132.55 130.54 131.27 86,724 -2.02(-1.52%)
Aug 09, 2019 133.28 134.16 131.88 133.30 98,132 -2.05(-1.52%)
Aug 08, 2019 132.95 135.57 132.88 135.35 61,194 +2.97(+2.24%)
Aug 07, 2019 130.27 132.66 129.40 132.38 96,036 +0.85(+0.64%)
Aug 06, 2019 130.39 131.65 128.87 131.53 192,405 +2.19(+1.69%)
Aug 05, 2019 131.58 131.62 128.48 129.34 105,830 -4.44(-3.32%)
Aug 02, 2019 135.19 135.20 132.84 133.78 61,636 -2.06(-1.52%)
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.