Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biotechnology Index NYSE ETF (NY: FBT )

141.68 +0.16 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 136.06 138.29 134.91 135.84 75,173 +0.89(+0.66%)
Jul 31, 2019 135.98 137.41 134.54 134.95 56,791 -1.25(-0.92%)
Jul 30, 2019 133.76 136.21 133.76 136.21 45,658 +2.10(+1.57%)
Jul 29, 2019 134.37 134.69 132.06 134.10 88,114 -0.17(-0.12%)
Jul 26, 2019 133.32 134.35 132.97 134.27 43,084 +1.29(+0.97%)
Jul 25, 2019 135.31 135.31 132.88 132.98 51,847 -2.66(-1.96%)
Jul 24, 2019 134.35 135.67 133.05 135.64 101,205 +0.76(+0.56%)
Jul 23, 2019 135.53 135.54 134.38 134.88 147,672 -0.95(-0.70%)
Jul 22, 2019 135.65 136.79 135.61 135.83 58,389 +0.58(+0.43%)
Jul 19, 2019 138.17 138.17 135.24 135.25 90,630 -2.59(-1.88%)
Jul 18, 2019 135.80 138.15 135.46 137.84 66,293 +1.89(+1.39%)
Jul 17, 2019 135.42 136.66 135.06 135.95 71,192 +1.05(+0.77%)
Jul 16, 2019 135.84 135.95 134.89 134.90 112,105 -0.76(-0.56%)
Jul 15, 2019 135.00 136.11 134.43 135.66 53,974 +1.33(+0.99%)
Jul 12, 2019 135.09 135.09 133.77 134.33 141,318 -1.57(-1.15%)
Jul 11, 2019 137.93 137.93 134.49 135.90 91,972 -1.91(-1.39%)
Jul 10, 2019 138.46 138.90 136.04 137.81 62,835 -0.17(-0.12%)
Jul 09, 2019 135.22 137.99 135.22 137.98 58,452 +2.17(+1.60%)
Jul 08, 2019 137.50 137.50 134.79 135.81 80,116 -2.48(-1.79%)
Jul 05, 2019 139.25 140.17 138.09 138.29 41,158 -1.98(-1.41%)
Jul 03, 2019 139.56 140.27 138.79 140.27 37,002 +1.18(+0.85%)
Jul 02, 2019 139.38 139.43 138.35 139.09 89,129 -0.30(-0.21%)
Jul 01, 2019 140.74 141.05 138.72 139.38 89,479 +0.45(+0.33%)
Jun 28, 2019 136.28 138.93 136.28 138.93 108,573 +2.79(+2.05%)
Jun 27, 2019 134.04 136.15 134.04 136.14 28,255 +2.56(+1.92%)
Jun 26, 2019 135.20 135.65 133.29 133.57 45,109 -1.15(-0.86%)
Jun 25, 2019 136.10 136.88 134.51 134.73 48,205 -0.90(-0.66%)
Jun 24, 2019 138.22 138.22 135.47 135.62 54,982 -2.44(-1.77%)
Jun 21, 2019 137.15 138.21 135.96 138.06 46,126 +0.58(+0.42%)
Jun 20, 2019 138.46 139.88 136.93 137.49 108,086 +0.40(+0.29%)
Jun 19, 2019 135.95 137.15 135.95 137.08 62,919 +1.30(+0.96%)
Jun 18, 2019 135.37 136.83 134.88 135.78 73,536 +1.83(+1.37%)
Jun 17, 2019 131.51 134.15 131.51 133.95 69,347 +3.67(+2.82%)
Jun 14, 2019 132.21 132.21 130.19 130.28 89,616 -1.96(-1.48%)
Jun 13, 2019 131.90 132.26 130.65 132.24 54,373 +0.92(+0.70%)
Jun 12, 2019 130.65 131.47 129.94 131.32 58,878 +0.76(+0.58%)
Jun 11, 2019 132.17 132.18 130.20 130.56 45,062 -0.49(-0.38%)
Jun 10, 2019 132.16 132.34 130.96 131.06 186,455 -0.36(-0.28%)
Jun 07, 2019 130.07 131.67 129.51 131.42 206,604 +2.00(+1.55%)
Jun 06, 2019 130.98 131.58 129.11 129.42 125,071 -1.48(-1.13%)
Jun 05, 2019 131.28 131.28 129.91 130.90 109,231 +0.21(+0.16%)
Jun 04, 2019 129.11 130.69 128.12 130.69 57,432 +3.12(+2.44%)
Jun 03, 2019 127.06 129.32 127.06 127.57 94,278 +1.02(+0.80%)
May 31, 2019 126.85 127.77 126.04 126.56 90,326 -1.62(-1.26%)
May 30, 2019 127.95 128.65 127.31 128.18 101,753 +0.69(+0.54%)
May 29, 2019 128.49 128.66 127.03 127.49 179,180 -2.07(-1.60%)
May 28, 2019 130.64 131.73 129.54 129.56 54,306 -1.14(-0.87%)
May 24, 2019 131.16 131.90 130.46 130.69 91,948 +1.07(+0.82%)
May 23, 2019 129.67 130.09 128.46 129.63 292,469 -1.64(-1.25%)
May 22, 2019 130.51 131.97 129.39 131.26 76,839 +0.13(+0.10%)
May 21, 2019 129.39 131.30 129.39 131.13 63,644 +2.76(+2.15%)
May 20, 2019 129.39 129.52 128.14 128.37 105,619 -1.76(-1.35%)
May 17, 2019 130.13 131.87 129.82 130.13 62,751 -1.39(-1.06%)
May 16, 2019 130.68 132.39 130.68 131.52 136,670 +1.44(+1.11%)
May 15, 2019 128.10 130.73 127.96 130.08 368,037 +1.03(+0.80%)
May 14, 2019 127.56 130.03 127.24 129.05 121,461 +2.12(+1.67%)
May 13, 2019 129.15 129.72 126.48 126.93 390,709 -5.15(-3.90%)
May 10, 2019 132.65 132.71 129.39 132.08 234,685 -1.75(-1.30%)
May 09, 2019 132.71 134.65 131.20 133.83 144,354 -0.41(-0.31%)
May 08, 2019 133.68 135.29 132.94 134.24 82,690 +0.14(+0.10%)
May 07, 2019 137.24 137.78 133.08 134.10 127,510 -4.81(-3.46%)
May 06, 2019 135.43 138.97 135.14 138.92 136,872 +0.40(+0.29%)
May 03, 2019 136.54 138.51 136.02 138.51 95,699 +2.42(+1.78%)
May 02, 2019 134.63 136.62 134.12 136.10 148,063 +1.43(+1.06%)
May 01, 2019 136.86 137.08 134.64 134.67 142,992 -1.96(-1.44%)
Apr 30, 2019 137.68 138.18 135.24 136.63 149,488 -1.11(-0.80%)
Apr 29, 2019 138.20 138.73 137.20 137.74 120,220 -0.42(-0.31%)
Apr 26, 2019 137.10 138.27 135.95 138.16 830,067 +0.80(+0.58%)
Apr 25, 2019 136.25 137.65 135.09 137.36 198,317 +0.79(+0.58%)
Apr 24, 2019 138.23 138.23 135.80 136.57 177,911 -1.60(-1.16%)
Apr 23, 2019 134.85 138.64 134.50 138.17 216,964 +3.55(+2.64%)
Apr 22, 2019 134.33 135.57 133.48 134.62 173,520 -0.06(-0.04%)
Apr 18, 2019 135.98 137.07 132.47 134.68 303,418 -0.98(-0.72%)
Apr 17, 2019 143.46 143.46 134.66 135.65 289,276 -7.59(-5.30%)
Apr 16, 2019 145.72 145.84 142.69 143.24 114,788 -1.55(-1.07%)
Apr 15, 2019 146.21 146.83 143.83 144.79 84,966 -1.19(-0.82%)
Apr 12, 2019 148.59 148.73 145.63 145.98 190,080 -1.57(-1.06%)
Apr 11, 2019 150.92 150.92 147.24 147.55 140,588 -3.55(-2.35%)
Apr 10, 2019 149.88 151.34 149.82 151.10 84,676 +1.78(+1.19%)
Apr 09, 2019 151.20 151.43 149.03 149.32 87,129 -2.36(-1.55%)
Apr 08, 2019 152.29 152.29 150.19 151.68 145,645 -0.98(-0.64%)
Apr 05, 2019 150.06 152.74 149.74 152.66 98,030 +3.21(+2.15%)
Apr 04, 2019 151.20 151.61 148.20 149.45 71,053 -1.81(-1.19%)
Apr 03, 2019 151.39 151.39 149.96 151.26 145,641 +0.77(+0.51%)
Apr 02, 2019 149.15 150.89 148.70 150.49 110,766 +1.40(+0.94%)
Apr 01, 2019 150.01 150.60 148.80 149.09 241,633 +0.29(+0.19%)
Mar 29, 2019 147.58 149.02 147.23 148.80 153,990 +2.92(+2.00%)
Mar 28, 2019 144.58 146.33 144.58 145.88 75,145 +1.44(+1.00%)
Mar 27, 2019 147.05 147.10 143.26 144.44 298,072 -2.62(-1.78%)
Mar 26, 2019 145.10 147.11 145.10 147.07 79,382 +3.10(+2.15%)
Mar 25, 2019 143.53 144.55 142.04 143.97 123,937 +0.29(+0.20%)
Mar 22, 2019 148.06 148.51 143.68 143.68 508,908 -5.25(-3.52%)
Mar 21, 2019 145.90 149.03 145.13 148.93 124,885 +0.81(+0.55%)
Mar 20, 2019 148.99 149.61 147.16 148.12 124,552 -1.08(-0.73%)
Mar 19, 2019 149.74 150.16 148.64 149.21 178,096 +0.08(+0.05%)
Mar 18, 2019 149.63 150.79 148.00 149.13 650,037 -0.28(-0.18%)
Mar 15, 2019 148.24 149.42 148.24 149.40 68,631 +1.81(+1.23%)
Mar 14, 2019 148.62 149.21 147.21 147.59 46,439 -0.96(-0.64%)
Mar 13, 2019 146.18 148.60 145.97 148.55 87,098 +3.07(+2.11%)
Mar 12, 2019 144.75 146.12 144.42 145.48 77,259 +1.12(+0.77%)
Mar 11, 2019 141.67 144.38 141.67 144.36 126,527 +3.25(+2.31%)
Mar 08, 2019 140.33 141.43 139.55 141.11 120,941 -0.64(-0.45%)
Mar 07, 2019 142.33 142.87 140.58 141.75 137,325 -0.82(-0.57%)
Mar 06, 2019 146.52 146.60 142.41 142.57 126,268 -4.14(-2.82%)
Mar 05, 2019 146.50 148.67 146.13 146.71 98,084 +0.01(+0.01%)
Mar 04, 2019 150.30 150.30 145.07 146.70 85,366 -2.55(-1.71%)
Mar 01, 2019 148.48 149.29 147.56 149.25 85,155 +1.06(+0.72%)
Feb 28, 2019 148.82 149.29 147.33 148.18 113,198 -1.04(-0.70%)
Feb 27, 2019 145.20 149.38 145.20 149.23 104,842 +3.42(+2.35%)
Feb 26, 2019 146.04 146.76 145.73 145.80 98,808 -0.66(-0.45%)
Feb 25, 2019 144.78 146.90 144.78 146.46 112,228 +3.51(+2.46%)
Feb 22, 2019 140.72 143.08 140.68 142.95 109,486 +2.28(+1.62%)
Feb 21, 2019 143.27 143.67 140.29 140.67 133,944 -2.87(-2.00%)
Feb 20, 2019 144.76 145.30 142.06 143.54 92,876 -0.81(-0.56%)
Feb 19, 2019 145.69 145.97 144.29 144.35 135,032 -0.80(-0.55%)
Feb 15, 2019 143.70 145.17 143.30 145.15 122,360 +2.25(+1.57%)
Feb 14, 2019 141.97 143.66 141.97 142.90 80,425 +0.80(+0.56%)
Feb 13, 2019 142.18 143.03 141.69 142.10 138,810 +0.74(+0.52%)
Feb 12, 2019 140.40 141.52 140.24 141.37 71,174 +1.58(+1.13%)
Feb 11, 2019 139.41 140.00 138.72 139.79 85,304 +0.94(+0.67%)
Feb 08, 2019 137.72 139.00 137.43 138.85 98,638 -0.20(-0.14%)
Feb 07, 2019 141.55 141.65 138.46 139.05 112,937 -3.34(-2.35%)
Feb 06, 2019 143.07 143.60 141.80 142.39 111,778 -0.60(-0.42%)
Feb 05, 2019 142.71 144.54 142.23 142.99 167,309 +0.24(+0.17%)
Feb 04, 2019 142.85 142.85 141.32 142.75 144,119 +0.22(+0.15%)
Feb 01, 2019 141.95 142.99 141.35 142.54 125,909 +0.72(+0.51%)
Jan 31, 2019 140.00 142.06 140.00 141.82 253,881 +1.56(+1.11%)
Jan 30, 2019 138.48 140.27 137.01 140.26 93,733 +1.91(+1.38%)
Jan 29, 2019 138.83 138.89 137.21 138.35 157,039 -0.22(-0.16%)
Jan 28, 2019 139.93 139.93 137.62 138.56 90,957 -2.72(-1.93%)
Jan 25, 2019 139.88 141.48 139.03 141.29 308,284 +2.38(+1.71%)
Jan 24, 2019 138.55 139.16 137.78 138.91 140,645 +0.84(+0.61%)
Jan 23, 2019 139.40 140.57 136.03 138.07 119,378 -0.88(-0.63%)
Jan 22, 2019 141.35 141.35 137.97 138.95 144,875 -3.37(-2.37%)
Jan 18, 2019 141.68 142.32 139.48 142.32 241,376 +1.61(+1.14%)
Jan 17, 2019 138.86 141.78 138.86 140.71 141,720 +1.45(+1.04%)
Jan 16, 2019 139.59 141.77 139.19 139.26 129,802 -0.19(-0.13%)
Jan 15, 2019 136.68 139.52 136.64 139.45 144,588 +3.28(+2.40%)
Jan 14, 2019 137.33 137.92 136.17 136.18 76,950 -2.12(-1.53%)
Jan 11, 2019 137.94 138.53 137.17 138.30 465,721 -0.11(-0.08%)
Jan 10, 2019 135.39 138.43 134.27 138.41 183,533 +2.25(+1.65%)
Jan 09, 2019 135.50 136.89 135.22 136.16 242,543 +1.39(+1.03%)
Jan 08, 2019 133.65 135.04 131.29 134.76 171,167 +2.56(+1.94%)
Jan 07, 2019 128.85 133.16 128.72 132.20 246,925 +4.40(+3.44%)
Jan 04, 2019 123.30 128.28 123.30 127.80 135,235 +6.38(+5.26%)
Jan 03, 2019 124.18 124.39 121.20 121.42 167,461 -0.96(-0.78%)
Jan 02, 2019 120.43 122.86 119.63 122.38 142,883 -0.14(-0.11%)
Dec 31, 2018 120.77 122.99 120.76 122.51 419,595 +2.72(+2.27%)
Dec 28, 2018 120.21 122.00 119.05 119.79 368,096 -0.13(-0.11%)
Dec 27, 2018 117.65 119.92 115.46 119.92 292,501 +0.33(+0.27%)
Dec 26, 2018 113.17 119.63 113.17 119.59 276,923 +6.65(+5.89%)
Dec 24, 2018 113.29 115.56 111.89 112.95 360,392 -1.40(-1.22%)
Dec 21, 2018 119.26 119.26 114.20 114.35 371,340 -4.51(-3.79%)
Dec 20, 2018 120.74 122.21 117.72 118.85 437,207 -2.54(-2.09%)
Dec 19, 2018 124.29 126.68 119.68 121.39 308,752 -2.89(-2.33%)
Dec 18, 2018 127.26 127.50 122.76 124.28 571,415 -1.87(-1.49%)
Dec 17, 2018 128.05 130.41 125.34 126.15 235,183 -2.37(-1.84%)
Dec 14, 2018 129.20 130.37 128.21 128.52 84,953 -2.13(-1.63%)
Dec 13, 2018 133.51 133.69 129.99 130.65 87,946 -2.50(-1.87%)
Dec 12, 2018 132.30 134.53 132.08 133.15 149,842 +2.17(+1.66%)
Dec 11, 2018 132.22 132.84 129.78 130.98 174,356 +0.41(+0.31%)
Dec 10, 2018 129.84 131.13 127.67 130.57 175,857 +0.78(+0.60%)
Dec 07, 2018 134.06 134.76 129.22 129.79 133,208 -4.77(-3.55%)
Dec 06, 2018 132.07 134.57 130.91 134.57 185,384 +0.45(+0.34%)
Dec 04, 2018 139.46 141.01 134.01 134.11 114,656 -5.68(-4.06%)
Dec 03, 2018 140.12 140.67 138.56 139.80 441,981 +1.65(+1.19%)
Nov 30, 2018 137.02 138.20 136.43 138.15 144,460 +0.91(+0.66%)
Nov 29, 2018 137.44 138.78 136.97 137.24 157,376 -0.89(-0.64%)
Nov 28, 2018 134.46 138.13 133.35 138.13 192,398 +4.68(+3.50%)
Nov 27, 2018 133.87 134.00 132.74 133.45 105,706 -1.53(-1.13%)
Nov 26, 2018 133.03 135.07 132.89 134.98 492,081 +3.13(+2.37%)
Nov 23, 2018 129.92 133.96 129.92 131.85 36,495 +0.85(+0.65%)
Nov 21, 2018 131.01 131.01 131.01 0 +1.05(+0.80%)
Nov 20, 2018 128.41 131.18 127.23 129.96 191,731 -0.65(-0.50%)
Nov 19, 2018 133.23 134.15 129.51 130.61 117,620 -3.01(-2.25%)
Nov 16, 2018 131.21 134.51 131.08 133.62 113,338 +1.56(+1.18%)
Nov 15, 2018 128.06 132.44 127.74 132.06 109,650 +3.66(+2.85%)
Nov 14, 2018 132.58 132.58 127.64 128.40 137,977 -2.74(-2.09%)
Nov 13, 2018 131.82 134.03 130.94 131.15 120,115 +0.06(+0.05%)
Nov 12, 2018 135.75 136.10 130.78 131.09 119,339 -5.02(-3.69%)
Nov 09, 2018 139.01 139.10 134.88 136.11 341,738 -3.95(-2.82%)
Nov 08, 2018 141.18 142.32 139.94 140.05 188,503 -1.56(-1.10%)
Nov 07, 2018 140.56 142.35 139.87 141.61 247,904 +2.49(+1.79%)
Nov 06, 2018 138.70 139.97 138.03 139.12 103,692 -0.10(-0.07%)
Nov 05, 2018 139.69 140.16 137.11 139.22 199,409 -0.15(-0.11%)
Nov 02, 2018 139.58 141.91 137.58 139.37 245,837 +1.29(+0.94%)
Nov 01, 2018 132.54 138.39 132.45 138.08 438,830 +6.14(+4.65%)
Oct 31, 2018 132.60 133.86 131.34 131.94 292,829 +1.05(+0.81%)
Oct 30, 2018 129.35 131.62 128.58 130.89 143,563 +1.50(+1.16%)
Oct 29, 2018 134.02 134.54 127.01 129.39 223,238 -2.39(-1.81%)
Oct 26, 2018 129.86 133.69 128.91 131.78 284,562 -1.31(-0.99%)
Oct 25, 2018 129.34 134.76 128.93 133.09 829,447 +4.40(+3.42%)
Oct 24, 2018 138.86 139.50 128.52 128.69 4,194,056 -10.07(-7.26%)
Oct 23, 2018 136.53 140.54 134.60 138.76 141,690 -0.33(-0.23%)
Oct 22, 2018 142.44 142.76 138.20 139.09 174,074 -2.82(-1.99%)
Oct 19, 2018 144.86 146.21 141.37 141.91 118,103 -2.53(-1.76%)
Oct 18, 2018 146.93 146.93 143.11 144.44 110,008 -2.63(-1.79%)
Oct 17, 2018 147.11 147.18 144.83 147.08 148,558 -0.16(-0.11%)
Oct 16, 2018 142.27 147.39 142.12 147.23 228,692 +6.17(+4.37%)
Oct 15, 2018 142.42 142.67 140.62 141.07 149,778 -1.54(-1.08%)
Oct 12, 2018 142.67 143.16 140.54 142.61 171,224 +2.70(+1.93%)
Oct 11, 2018 141.40 143.20 138.88 139.91 181,395 -2.09(-1.47%)
Oct 10, 2018 146.94 147.27 141.89 142.00 270,409 -5.26(-3.57%)
Oct 09, 2018 147.47 149.13 147.11 147.25 189,850 -0.89(-0.60%)
Oct 08, 2018 149.47 149.80 146.41 148.14 229,534 -2.16(-1.44%)
Oct 05, 2018 150.97 152.52 147.91 150.30 202,549 -0.64(-0.42%)
Oct 04, 2018 154.12 154.21 150.06 150.94 275,258 -3.65(-2.36%)
Oct 03, 2018 154.54 155.36 152.73 154.59 229,843 +0.45(+0.29%)
Oct 02, 2018 155.41 155.75 153.21 154.14 371,768 -1.25(-0.81%)
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.