Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 98.91 101.12 97.85 99.94 381,163 +3.37(+3.49%)
Sep 29, 2015 98.01 101.47 95.68 96.57 729,159 -1.34(-1.37%)
Sep 28, 2015 102.28 102.59 96.20 97.91 658,616 -5.42(-5.24%)
Sep 25, 2015 109.68 109.78 101.41 103.33 290,139 -5.10(-4.70%)
Sep 24, 2015 109.44 109.75 106.27 108.43 183,261 -1.87(-1.70%)
Sep 23, 2015 110.96 111.89 109.24 110.30 100,934 -0.58(-0.52%)
Sep 22, 2015 110.68 111.50 108.87 110.88 198,172 -1.69(-1.50%)
Sep 21, 2015 117.71 117.89 111.75 112.57 305,256 -4.33(-3.70%)
Sep 18, 2015 117.18 118.37 116.79 116.90 149,273 -2.03(-1.71%)
Sep 17, 2015 116.87 120.03 116.52 118.93 233,751 +2.06(+1.76%)
Sep 16, 2015 117.36 118.08 115.64 116.87 142,228 -0.20(-0.17%)
Sep 15, 2015 115.94 117.28 115.13 117.07 152,799 +1.50(+1.30%)
Sep 14, 2015 115.62 115.78 114.08 115.57 94,448 +0.01(+0.01%)
Sep 11, 2015 113.30 115.63 113.02 115.56 88,887 +1.77(+1.55%)
Sep 10, 2015 111.98 114.37 111.92 113.79 168,466 +1.64(+1.46%)
Sep 09, 2015 115.35 115.51 111.83 112.16 167,216 -1.92(-1.69%)
Sep 08, 2015 112.02 114.20 111.14 114.08 104,625 +4.19(+3.81%)
Sep 04, 2015 108.76 109.89 109.89 109.89 138,808 +0.03(+0.03%)
Sep 03, 2015 112.55 113.05 109.64 109.86 159,030 -2.09(-1.87%)
Sep 02, 2015 108.98 111.99 108.26 111.95 171,268 +4.04(+3.75%)
Sep 01, 2015 109.85 110.64 107.65 107.91 293,304 -3.05(-2.75%)
Aug 31, 2015 113.97 114.96 110.74 110.95 147,091 -3.27(-2.86%)
Aug 28, 2015 112.49 114.29 112.45 114.22 143,673 +1.09(+0.97%)
Aug 27, 2015 111.17 113.34 110.92 113.12 312,442 +3.05(+2.77%)
Aug 26, 2015 106.37 110.11 104.84 110.08 426,910 +4.76(+4.52%)
Aug 25, 2015 105.12 109.72 105.12 105.31 492,543 +1.22(+1.17%)
Aug 24, 2015 105.53 109.32 63.20 104.09 1,081,935 -5.95(-5.40%)
Aug 21, 2015 111.41 113.91 109.86 110.04 756,390 -2.61(-2.32%)
Aug 20, 2015 117.02 117.71 112.65 112.65 253,742 -5.52(-4.67%)
Aug 19, 2015 118.60 119.27 117.12 118.17 163,557 -1.34(-1.12%)
Aug 18, 2015 120.62 121.05 119.26 119.51 117,261 -1.23(-1.02%)
Aug 17, 2015 117.28 120.75 116.67 120.75 103,206 +2.98(+2.53%)
Aug 14, 2015 118.69 118.75 116.19 117.77 127,916 -1.11(-0.93%)
Aug 13, 2015 119.66 120.63 118.70 118.87 86,630 -0.66(-0.55%)
Aug 12, 2015 117.65 119.91 115.79 119.53 254,720 +0.60(+0.51%)
Aug 11, 2015 118.78 120.34 117.76 118.93 116,145 -1.05(-0.87%)
Aug 10, 2015 119.82 121.45 119.55 119.98 170,416 +1.22(+1.03%)
Aug 07, 2015 119.89 119.89 116.47 118.75 215,585 -1.32(-1.10%)
Aug 06, 2015 125.48 125.94 119.59 120.08 211,315 -5.31(-4.23%)
Aug 05, 2015 125.35 126.69 124.95 125.38 129,852 +0.98(+0.78%)
Aug 04, 2015 124.70 125.62 123.90 124.41 113,798 +0.12(+0.09%)
Aug 03, 2015 124.92 125.54 123.12 124.29 132,660 -0.36(-0.29%)
Jul 31, 2015 124.26 125.65 123.48 124.65 113,439 +1.31(+1.06%)
Jul 30, 2015 123.11 123.59 120.53 123.34 119,677 +0.28(+0.22%)
Jul 29, 2015 125.56 125.56 121.97 123.06 207,704 -1.80(-1.44%)
Jul 28, 2015 123.08 125.16 122.20 124.86 229,172 +2.71(+2.22%)
Jul 27, 2015 122.95 123.10 120.75 122.15 196,388 -1.40(-1.13%)
Jul 24, 2015 126.67 127.15 123.31 123.55 212,970 -4.40(-3.44%)
Jul 23, 2015 128.44 129.11 127.36 127.95 178,445 -0.21(-0.16%)
Jul 22, 2015 126.88 128.56 126.44 128.15 128,357 +0.00(+0.00%)
Jul 21, 2015 129.37 129.61 126.82 128.15 125,019 -1.23(-0.95%)
Jul 20, 2015 130.16 130.39 128.99 129.39 134,064 -0.26(-0.20%)
Jul 17, 2015 129.26 129.71 128.09 129.64 145,762 +0.56(+0.44%)
Jul 16, 2015 128.37 129.31 127.77 129.08 181,869 +1.72(+1.35%)
Jul 15, 2015 127.80 129.32 126.97 127.36 176,853 +0.57(+0.45%)
Jul 14, 2015 124.02 127.01 123.63 126.79 164,928 +3.35(+2.72%)
Jul 13, 2015 123.20 123.93 123.16 123.44 166,836 +1.35(+1.11%)
Jul 10, 2015 121.37 122.25 120.69 122.09 107,831 +1.91(+1.59%)
Jul 09, 2015 120.97 121.16 119.41 120.17 156,046 +1.69(+1.42%)
Jul 08, 2015 121.25 121.25 118.18 118.49 117,405 -3.65(-2.99%)
Jul 07, 2015 122.13 122.17 119.81 122.14 150,986 +0.25(+0.20%)
Jul 06, 2015 119.97 122.86 119.28 121.89 136,789 +0.72(+0.59%)
Jul 02, 2015 122.11 121.17 121.17 121.17 105,044 -0.66(-0.54%)
Jul 01, 2015 123.54 124.00 121.07 121.83 222,962 -0.48(-0.39%)
Jun 30, 2015 120.91 122.59 120.19 122.31 145,873 +2.80(+2.34%)
Jun 29, 2015 121.62 122.79 119.39 119.51 250,815 -3.65(-2.96%)
Jun 26, 2015 124.44 124.83 122.15 123.16 101,225 -1.00(-0.80%)
Jun 25, 2015 125.19 125.70 123.30 124.16 144,759 -0.56(-0.45%)
Jun 24, 2015 126.09 126.37 124.37 124.72 128,382 -1.67(-1.32%)
Jun 23, 2015 126.19 126.59 125.35 126.39 125,531 +0.38(+0.30%)
Jun 22, 2015 124.31 126.15 124.31 126.01 178,652 +2.44(+1.97%)
Jun 19, 2015 122.83 123.94 122.23 123.57 117,786 +0.61(+0.50%)
Jun 18, 2015 120.17 123.47 120.16 122.96 200,978 +3.31(+2.77%)
Jun 17, 2015 119.60 120.03 118.97 119.65 144,169 +0.40(+0.34%)
Jun 16, 2015 118.09 119.72 118.01 119.25 102,850 +0.91(+0.77%)
Jun 15, 2015 118.13 118.43 116.83 118.34 143,905 -0.98(-0.82%)
Jun 12, 2015 120.68 120.71 118.88 119.32 133,552 -2.12(-1.74%)
Jun 11, 2015 120.94 121.44 120.26 121.44 130,858 +1.08(+0.89%)
Jun 10, 2015 118.89 120.45 117.80 120.36 141,855 +1.56(+1.31%)
Jun 09, 2015 120.36 120.49 117.90 118.80 130,980 -1.54(-1.28%)
Jun 08, 2015 120.83 121.31 119.78 120.34 120,092 -0.60(-0.50%)
Jun 05, 2015 119.62 121.21 118.30 120.94 112,913 +1.05(+0.88%)
Jun 04, 2015 120.84 121.47 119.00 119.89 169,225 -1.37(-1.13%)
Jun 03, 2015 121.31 121.63 120.47 121.26 100,790 +0.41(+0.34%)
Jun 02, 2015 120.82 121.78 119.80 120.85 106,906 -0.20(-0.16%)
Jun 01, 2015 121.79 122.14 119.92 121.05 104,621 -0.74(-0.61%)
May 29, 2015 121.51 122.42 120.93 121.79 126,469 +0.11(+0.09%)
May 28, 2015 121.86 122.43 120.76 121.68 97,840 -0.52(-0.43%)
May 27, 2015 120.81 122.26 120.24 122.20 118,113 +1.64(+1.36%)
May 26, 2015 121.15 121.47 119.90 120.57 126,006 -1.07(-0.88%)
May 22, 2015 120.98 121.63 121.63 121.63 104,590 +0.39(+0.32%)
May 21, 2015 121.59 122.14 120.57 121.24 192,415 -0.24(-0.19%)
May 20, 2015 119.83 122.09 118.84 121.47 139,372 +1.66(+1.38%)
May 19, 2015 119.96 120.35 119.14 119.82 153,483 -0.13(-0.11%)
May 18, 2015 117.84 120.26 117.63 119.95 114,133 +1.92(+1.63%)
May 15, 2015 117.97 118.45 117.44 118.02 134,379 +0.16(+0.13%)
May 14, 2015 117.42 118.04 115.48 117.87 94,902 +1.18(+1.01%)
May 13, 2015 117.54 117.98 116.08 116.68 92,111 -0.13(-0.11%)
May 12, 2015 115.83 117.06 114.88 116.81 135,835 +0.15(+0.13%)
May 11, 2015 116.94 117.54 116.39 116.66 89,198 +0.03(+0.03%)
May 08, 2015 114.71 117.15 114.50 116.63 182,853 +3.06(+2.69%)
May 07, 2015 113.24 114.18 111.87 113.58 237,780 +0.78(+0.69%)
May 06, 2015 112.91 113.01 111.28 112.80 188,554 +0.74(+0.66%)
May 05, 2015 113.92 113.92 111.63 112.06 136,880 -2.15(-1.89%)
May 04, 2015 114.05 116.38 113.99 114.21 165,669 +0.64(+0.56%)
May 01, 2015 110.95 113.63 110.93 113.58 216,517 +3.66(+3.33%)
Apr 30, 2015 112.72 113.40 108.89 109.92 367,907 -3.46(-3.05%)
Apr 29, 2015 112.86 114.92 111.96 113.38 233,317 +0.09(+0.08%)
Apr 28, 2015 114.84 116.05 111.28 113.29 408,088 -1.67(-1.45%)
Apr 27, 2015 120.17 120.55 114.74 114.96 271,364 -4.95(-4.13%)
Apr 24, 2015 120.55 121.13 119.84 119.91 120,016 -0.76(-0.63%)
Apr 23, 2015 119.16 120.89 118.67 120.67 133,089 +1.30(+1.09%)
Apr 22, 2015 120.36 120.53 118.43 119.36 104,049 -0.27(-0.22%)
Apr 21, 2015 118.69 120.24 118.70 119.63 346,777 +0.95(+0.80%)
Apr 20, 2015 119.36 119.52 117.65 118.69 167,508 +0.08(+0.07%)
Apr 17, 2015 119.51 120.00 117.80 118.61 230,910 -1.69(-1.40%)
Apr 16, 2015 119.44 120.71 119.43 120.29 196,389 +0.50(+0.42%)
Apr 15, 2015 119.85 120.29 118.67 119.79 191,883 +0.47(+0.40%)
Apr 14, 2015 120.00 120.52 118.42 119.32 135,444 -0.54(-0.45%)
Apr 13, 2015 119.49 121.20 119.49 119.86 209,038 +0.59(+0.50%)
Apr 10, 2015 117.88 119.72 117.74 119.27 110,802 +1.53(+1.30%)
Apr 09, 2015 117.56 118.55 116.19 117.74 188,664 +0.44(+0.38%)
Apr 08, 2015 115.70 118.10 115.70 117.30 141,737 +1.95(+1.69%)
Apr 07, 2015 114.92 117.46 114.52 115.34 196,634 +0.53(+0.46%)
Apr 06, 2015 114.17 115.83 114.05 114.81 153,513 -0.13(-0.11%)
Apr 02, 2015 115.59 114.94 114.94 114.94 122,444 -0.53(-0.46%)
Apr 01, 2015 116.31 116.49 113.11 115.47 376,661 -1.08(-0.92%)
Mar 31, 2015 118.37 118.70 116.43 116.55 170,653 -2.63(-2.21%)
Mar 30, 2015 119.28 120.01 117.63 119.18 248,535 +1.26(+1.07%)
Mar 27, 2015 115.50 118.34 115.50 117.92 220,456 +3.11(+2.71%)
Mar 26, 2015 112.58 116.16 111.78 114.80 433,381 -0.37(-0.32%)
Mar 25, 2015 120.33 120.75 114.99 115.17 557,683 -5.27(-4.37%)
Mar 24, 2015 121.58 122.48 120.33 120.44 245,250 -1.09(-0.90%)
Mar 23, 2015 122.66 122.78 120.72 121.53 337,933 -2.34(-1.89%)
Mar 20, 2015 126.11 126.31 123.21 123.87 306,716 -0.27(-0.21%)
Mar 19, 2015 122.56 124.48 122.19 124.14 295,895 +2.18(+1.79%)
Mar 18, 2015 121.83 122.59 120.22 121.96 303,120 -0.16(-0.13%)
Mar 17, 2015 121.86 122.62 120.81 122.12 275,375 +0.25(+0.20%)
Mar 16, 2015 120.22 122.12 119.64 121.87 239,256 +2.77(+2.32%)
Mar 13, 2015 118.79 120.06 117.84 119.10 252,523 +0.44(+0.37%)
Mar 12, 2015 118.25 118.68 117.29 118.66 212,534 +1.09(+0.93%)
Mar 11, 2015 117.26 117.95 116.07 117.56 196,477 +0.71(+0.61%)
Mar 10, 2015 115.83 118.19 114.80 116.86 210,681 +0.23(+0.19%)
Mar 09, 2015 116.93 117.22 115.53 116.63 157,815 -0.31(-0.26%)
Mar 06, 2015 118.69 118.69 116.65 116.93 275,170 -1.52(-1.28%)
Mar 05, 2015 117.53 119.44 117.18 118.45 266,920 +2.63(+2.27%)
Mar 04, 2015 114.07 116.23 114.29 115.82 180,452 +1.53(+1.34%)
Mar 03, 2015 113.98 114.36 112.67 114.29 225,525 +0.03(+0.03%)
Mar 02, 2015 113.81 114.26 113.24 114.26 265,849 +0.72(+0.63%)
Feb 27, 2015 114.29 114.46 112.94 113.54 222,306 -0.92(-0.80%)
Feb 26, 2015 114.74 114.74 112.74 114.46 202,736 -0.18(-0.15%)
Feb 25, 2015 112.60 115.38 111.37 114.64 276,899 +2.14(+1.90%)
Feb 24, 2015 113.77 113.77 111.36 112.50 264,291 -1.27(-1.12%)
Feb 23, 2015 113.19 115.29 113.03 113.77 322,861 +1.03(+0.91%)
Feb 20, 2015 111.47 112.75 111.06 112.75 257,879 +1.45(+1.30%)
Feb 19, 2015 111.12 111.70 110.33 111.30 250,779 +0.61(+0.55%)
Feb 18, 2015 109.45 110.69 109.00 110.69 190,681 +1.27(+1.16%)
Feb 17, 2015 108.86 110.04 108.62 109.42 258,089 +0.82(+0.75%)
Feb 13, 2015 107.87 108.60 108.60 108.60 173,133 +1.01(+0.94%)
Feb 12, 2015 106.98 107.60 106.06 107.59 208,549 +1.48(+1.39%)
Feb 11, 2015 106.04 107.41 105.10 106.11 192,024 -0.15(-0.14%)
Feb 10, 2015 105.73 106.56 105.04 106.26 158,897 +1.53(+1.46%)
Feb 09, 2015 104.80 106.15 104.61 104.73 150,737 -0.70(-0.66%)
Feb 06, 2015 107.41 107.65 104.99 105.44 211,584 -1.53(-1.43%)
Feb 05, 2015 105.38 107.16 104.84 106.96 253,694 +2.42(+2.32%)
Feb 04, 2015 103.82 105.20 101.98 104.54 303,558 -1.73(-1.63%)
Feb 03, 2015 108.05 108.06 103.92 106.27 276,019 -1.27(-1.18%)
Feb 02, 2015 108.97 109.08 105.99 107.54 205,377 -0.75(-0.69%)
Jan 30, 2015 109.10 109.94 108.12 108.29 240,627 -0.16(-0.15%)
Jan 29, 2015 107.31 108.45 105.63 108.45 192,812 +1.10(+1.03%)
Jan 28, 2015 110.90 110.90 107.10 107.35 270,760 -2.62(-2.38%)
Jan 27, 2015 108.63 110.78 108.49 109.97 320,360 +0.22(+0.20%)
Jan 26, 2015 108.39 109.99 107.53 109.75 265,486 +1.84(+1.71%)
Jan 23, 2015 107.15 108.05 106.62 107.91 209,274 +0.56(+0.52%)
Jan 22, 2015 106.91 107.35 103.87 107.35 207,246 +0.98(+0.93%)
Jan 21, 2015 107.28 108.31 106.00 106.36 220,435 -1.28(-1.19%)
Jan 20, 2015 106.52 108.03 105.02 107.64 198,480 +1.72(+1.63%)
Jan 16, 2015 103.65 106.00 103.46 105.92 226,399 +2.31(+2.23%)
Jan 15, 2015 106.46 106.46 103.46 103.60 229,230 -2.07(-1.96%)
Jan 14, 2015 104.54 105.93 103.93 105.67 310,485 +0.18(+0.17%)
Jan 13, 2015 106.04 107.66 104.34 105.49 431,600 +0.86(+0.82%)
Jan 12, 2015 104.45 105.34 104.34 104.64 230,094 +1.18(+1.14%)
Jan 09, 2015 104.33 104.33 102.69 103.45 273,945 -0.46(-0.45%)
Jan 08, 2015 103.85 104.08 102.92 103.92 317,699 +1.22(+1.19%)
Jan 07, 2015 101.09 102.72 100.78 102.69 249,005 +3.01(+3.01%)
Jan 06, 2015 101.64 102.08 98.56 99.69 444,191 -1.64(-1.61%)
Jan 05, 2015 100.48 102.03 100.02 101.33 210,642 +0.35(+0.35%)
Jan 02, 2015 101.02 102.21 100.27 100.97 196,849 +0.44(+0.44%)
Dec 31, 2014 101.40 100.53 100.53 100.53 160,954 -0.41(-0.41%)
Dec 30, 2014 102.61 102.61 100.83 100.94 124,316 -1.27(-1.24%)
Dec 29, 2014 101.99 102.60 101.23 102.21 160,414 +0.31(+0.31%)
Dec 26, 2014 100.24 102.02 100.16 101.90 101,466 +2.44(+2.46%)
Dec 24, 2014 97.71 99.45 99.45 99.45 113,155 +1.45(+1.48%)
Dec 23, 2014 102.84 102.84 97.26 98.00 390,158 -4.51(-4.40%)
Dec 22, 2014 103.17 103.41 101.39 102.52 334,055 -1.19(-1.15%)
Dec 19, 2014 103.26 104.32 102.14 103.71 204,263 +1.00(+0.98%)
Dec 18, 2014 101.13 102.70 100.46 102.70 240,639 +3.33(+3.35%)
Dec 17, 2014 96.30 99.48 95.94 99.37 232,868 +3.44(+3.58%)
Dec 16, 2014 96.47 98.60 95.65 95.94 212,288 -1.26(-1.30%)
Dec 15, 2014 100.71 100.78 96.96 97.20 236,429 -2.88(-2.87%)
Dec 12, 2014 100.53 101.65 99.99 100.07 165,702 -1.30(-1.28%)
Dec 11, 2014 102.34 103.48 101.09 101.37 142,380 +0.06(+0.06%)
Dec 10, 2014 103.71 103.71 101.19 101.31 128,264 -2.12(-2.05%)
Dec 09, 2014 101.95 103.72 100.89 103.43 152,626 +0.40(+0.39%)
Dec 08, 2014 102.49 104.32 102.29 103.03 163,826 +2.09(+2.07%)
Dec 05, 2014 100.43 100.97 100.27 100.94 127,808 +0.70(+0.70%)
Dec 04, 2014 100.67 101.16 99.83 100.24 118,829 -0.62(-0.62%)
Dec 03, 2014 101.18 101.18 99.64 100.86 106,586 +0.08(+0.08%)
Dec 02, 2014 99.90 101.11 99.88 100.78 146,512 +1.49(+1.50%)
Dec 01, 2014 100.15 100.48 98.94 99.29 146,335 -1.06(-1.06%)
Nov 28, 2014 100.51 101.70 100.10 100.36 82,188 +0.00(+0.00%)
Nov 26, 2014 99.32 100.36 100.36 100.36 135,347 +1.06(+1.07%)
Nov 25, 2014 99.75 99.87 98.54 99.29 209,751 -0.06(-0.06%)
Nov 24, 2014 97.95 99.37 97.95 99.35 174,694 +1.65(+1.69%)
Nov 21, 2014 98.11 98.43 97.33 97.70 163,133 +0.63(+0.65%)
Nov 20, 2014 96.52 97.32 96.06 97.07 137,301 +0.24(+0.24%)
Nov 19, 2014 97.05 97.68 96.45 96.83 154,177 -0.25(-0.25%)
Nov 18, 2014 95.69 97.29 95.53 97.08 184,382 +1.75(+1.84%)
Nov 17, 2014 94.68 96.37 94.50 95.33 184,820 +0.21(+0.22%)
Nov 14, 2014 97.26 97.26 94.49 95.12 170,748 -2.19(-2.25%)
Nov 13, 2014 97.62 98.47 96.90 97.31 167,996 -0.25(-0.25%)
Nov 12, 2014 96.98 97.67 96.60 97.55 129,200 +0.07(+0.07%)
Nov 11, 2014 97.29 98.07 96.82 97.48 126,764 +0.57(+0.59%)
Nov 10, 2014 96.24 97.12 95.77 96.91 142,431 +1.15(+1.20%)
Nov 07, 2014 96.75 96.75 94.60 95.76 275,253 -1.29(-1.33%)
Nov 06, 2014 95.88 97.09 95.81 97.05 180,199 +1.51(+1.58%)
Nov 05, 2014 97.99 98.12 95.13 95.54 159,769 -1.65(-1.70%)
Nov 04, 2014 97.99 98.40 96.91 97.20 171,099 -0.99(-1.01%)
Nov 03, 2014 98.31 98.97 97.73 98.19 235,476 +0.24(+0.24%)
Oct 31, 2014 99.96 100.00 97.51 97.96 214,210 +0.20(+0.20%)
Oct 30, 2014 95.77 98.00 95.73 97.76 192,901 +1.56(+1.62%)
Oct 29, 2014 96.89 96.89 95.43 96.20 179,761 -0.60(-0.62%)
Oct 28, 2014 96.62 97.21 96.03 96.80 224,925 +1.01(+1.06%)
Oct 27, 2014 94.91 95.80 94.76 95.79 195,876 +1.02(+1.08%)
Oct 24, 2014 93.70 95.09 93.30 94.76 232,098 +1.18(+1.26%)
Oct 23, 2014 92.29 94.00 92.14 93.58 210,153 +2.32(+2.55%)
Oct 22, 2014 91.84 92.03 90.35 91.26 284,848 -0.20(-0.22%)
Oct 21, 2014 89.47 91.49 89.47 91.46 316,056 +2.19(+2.45%)
Oct 20, 2014 88.14 89.42 88.14 89.27 258,357 +1.00(+1.14%)
Oct 17, 2014 89.01 89.22 87.58 88.26 415,166 +0.93(+1.06%)
Oct 16, 2014 84.53 88.22 84.04 87.34 191,659 +1.32(+1.53%)
Oct 15, 2014 84.67 86.52 83.42 86.02 288,942 +0.42(+0.49%)
Oct 14, 2014 86.88 87.43 85.33 85.60 230,512 -0.52(-0.61%)
Oct 13, 2014 88.02 88.64 85.81 86.12 273,247 -1.86(-2.12%)
Oct 10, 2014 89.01 90.89 87.94 87.98 183,306 +0.24(+0.27%)
Oct 09, 2014 89.56 89.62 87.43 87.74 146,943 -2.11(-2.35%)
Oct 08, 2014 87.33 89.94 86.80 89.85 196,726 +2.48(+2.84%)
Oct 07, 2014 88.54 89.04 87.20 87.37 153,874 -1.71(-1.92%)
Oct 06, 2014 90.79 91.13 88.83 89.08 179,303 -1.28(-1.42%)
Oct 03, 2014 89.75 90.79 89.21 90.36 144,250 +1.45(+1.63%)
Oct 02, 2014 89.09 89.42 87.51 88.91 147,314 -0.23(-0.25%)
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.