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 (%)
Feb 28, 2018 135.41 135.41 133.06 133.06 79,810 -2.90(-2.13%)
Feb 27, 2018 137.30 137.97 135.96 135.96 32,866 -1.52(-1.10%)
Feb 26, 2018 137.17 137.63 136.19 137.48 36,522 +0.92(+0.67%)
Feb 23, 2018 134.96 136.56 133.79 136.56 24,989 +2.64(+1.97%)
Feb 22, 2018 135.11 136.22 133.76 133.92 39,578 -0.66(-0.49%)
Feb 21, 2018 135.56 137.21 134.53 134.58 58,640 -0.74(-0.55%)
Feb 20, 2018 135.79 137.36 135.16 135.32 52,606 -1.24(-0.91%)
Feb 16, 2018 136.56 136.56 136.56 0 -0.09(-0.07%)
Feb 15, 2018 136.37 136.89 134.60 136.65 94,321 +1.29(+0.96%)
Feb 14, 2018 130.36 135.50 130.36 135.36 103,258 +3.74(+2.84%)
Feb 13, 2018 130.37 131.77 129.32 131.62 68,256 +0.48(+0.37%)
Feb 12, 2018 129.82 132.31 129.03 131.13 53,628 +2.48(+1.92%)
Feb 09, 2018 129.36 129.65 123.71 128.66 138,987 +0.92(+0.72%)
Feb 08, 2018 133.56 133.97 127.74 127.74 70,942 -5.58(-4.19%)
Feb 07, 2018 133.02 134.69 132.83 133.32 75,023 -0.45(-0.34%)
Feb 06, 2018 128.94 133.91 128.83 133.78 137,294 +0.28(+0.21%)
Feb 05, 2018 136.19 137.36 131.47 133.50 124,239 -3.69(-2.69%)
Feb 02, 2018 138.63 139.37 137.04 137.19 113,030 -2.58(-1.85%)
Feb 01, 2018 139.47 140.27 138.74 139.78 60,336 +0.96(+0.69%)
Jan 31, 2018 142.07 142.28 138.54 138.82 197,469 -2.56(-1.81%)
Jan 30, 2018 142.69 143.12 141.38 141.38 115,015 -2.33(-1.62%)
Jan 29, 2018 143.10 145.10 143.03 143.71 117,861 +0.38(+0.27%)
Jan 26, 2018 142.39 143.36 142.03 143.33 60,582 +1.61(+1.13%)
Jan 25, 2018 141.69 141.90 140.28 141.72 41,641 +1.00(+0.71%)
Jan 24, 2018 141.93 142.36 139.48 140.72 62,819 -0.68(-0.48%)
Jan 23, 2018 139.16 141.69 139.16 141.40 66,811 +2.24(+1.61%)
Jan 22, 2018 135.82 139.20 135.82 139.16 80,290 +7.89(+6.01%)
Jan 19, 2018 130.57 131.44 130.46 131.27 34,022 +1.01(+0.77%)
Jan 18, 2018 130.40 130.90 129.47 130.27 36,580 -0.38(-0.29%)
Jan 17, 2018 130.70 131.07 129.58 130.64 50,401 +2.93(+2.29%)
Jan 16, 2018 131.34 131.97 127.57 127.71 86,650 -2.90(-2.22%)
Jan 12, 2018 130.61 130.61 130.61 0 +1.35(+1.05%)
Jan 11, 2018 129.12 129.60 128.18 129.26 46,380 +0.37(+0.28%)
Jan 10, 2018 128.94 127.17 128.90 58,483 +0.16(+0.12%)
Jan 09, 2018 125.38 129.12 125.38 128.74 68,373 +4.09(+3.28%)
Jan 08, 2018 126.26 126.26 123.62 124.64 89,434 -1.44(-1.14%)
Jan 05, 2018 126.45 126.45 125.32 126.08 70,549 +0.32(+0.25%)
Jan 04, 2018 127.90 127.90 125.47 125.77 76,055 -1.45(-1.14%)
Jan 03, 2018 125.90 127.63 125.61 127.22 77,493 +1.51(+1.20%)
Jan 02, 2018 123.68 125.71 122.77 125.71 250,708 +2.83(+2.30%)
Dec 29, 2017 122.88 122.88 122.88 0 -1.35(-1.09%)
Dec 28, 2017 124.10 124.35 123.38 124.23 22,317 +0.42(+0.34%)
Dec 27, 2017 123.67 124.47 123.67 123.81 149,243 +0.29(+0.23%)
Dec 26, 2017 121.96 123.70 121.96 123.52 40,049 +1.18(+0.97%)
Dec 22, 2017 121.62 123.02 121.62 122.34 25,704 +0.65(+0.53%)
Dec 21, 2017 121.41 122.04 121.18 121.69 32,549 +0.20(+0.16%)
Dec 20, 2017 121.24 121.65 120.57 121.49 22,171 +0.70(+0.58%)
Dec 19, 2017 121.03 121.33 120.49 120.79 25,483 -0.23(-0.19%)
Dec 18, 2017 122.06 122.18 120.76 121.02 43,057 -0.50(-0.41%)
Dec 15, 2017 120.51 121.52 119.97 121.52 75,128 +1.88(+1.57%)
Dec 14, 2017 122.39 122.50 119.33 119.63 28,015 -2.63(-2.15%)
Dec 13, 2017 121.03 122.81 120.90 122.27 20,179 +1.53(+1.27%)
Dec 12, 2017 121.98 121.98 120.36 120.74 34,528 -1.09(-0.89%)
Dec 11, 2017 123.89 123.89 121.82 121.82 22,531 -1.29(-1.05%)
Dec 08, 2017 122.55 123.47 122.39 123.12 27,192 +1.39(+1.14%)
Dec 07, 2017 119.93 122.00 119.31 121.72 41,007 +2.01(+1.68%)
Dec 06, 2017 120.42 120.74 118.33 119.71 25,263 -0.91(-0.75%)
Dec 05, 2017 121.33 122.90 120.44 120.62 28,289 -0.80(-0.66%)
Dec 04, 2017 124.87 125.28 121.38 121.42 42,793 -2.46(-1.98%)
Dec 01, 2017 123.51 124.26 122.38 123.88 41,820 +0.20(+0.16%)
Nov 30, 2017 121.86 123.76 121.86 123.68 70,024 +2.21(+1.82%)
Nov 29, 2017 121.16 122.09 120.68 121.47 36,584 +0.43(+0.36%)
Nov 28, 2017 121.69 121.69 120.10 121.03 44,735 -0.26(-0.21%)
Nov 27, 2017 122.86 123.01 120.95 121.29 86,601 -1.36(-1.11%)
Nov 24, 2017 121.99 122.89 121.99 122.65 12,626 +0.64(+0.53%)
Nov 22, 2017 121.80 122.16 121.37 122.01 23,434 +0.47(+0.39%)
Nov 21, 2017 120.57 121.54 120.39 121.54 34,820 +1.55(+1.29%)
Nov 20, 2017 120.72 120.72 119.53 119.99 57,560 -0.74(-0.61%)
Nov 17, 2017 120.23 120.78 120.23 120.73 17,156 +0.32(+0.26%)
Nov 16, 2017 119.16 120.70 118.80 120.41 75,114 +1.90(+1.61%)
Nov 15, 2017 116.77 118.98 116.38 118.51 66,015 +0.91(+0.77%)
Nov 14, 2017 118.57 118.57 116.25 117.60 61,461 -1.16(-0.98%)
Nov 13, 2017 119.89 119.89 118.67 118.77 37,815 -0.17(-0.14%)
Nov 10, 2017 119.22 119.22 118.15 118.93 86,316 -0.72(-0.60%)
Nov 09, 2017 119.95 119.95 118.52 119.65 63,575 -1.01(-0.83%)
Nov 08, 2017 121.22 121.76 120.41 120.66 152,126 +0.18(+0.15%)
Nov 07, 2017 120.76 121.37 120.01 120.48 51,907 -0.39(-0.32%)
Nov 06, 2017 122.27 122.28 120.81 120.87 33,283 -1.43(-1.17%)
Nov 03, 2017 120.48 122.53 120.48 122.30 40,843 +1.78(+1.48%)
Nov 02, 2017 119.56 121.08 119.06 120.51 41,089 +1.69(+1.42%)
Nov 01, 2017 120.59 120.77 118.37 118.83 37,616 -0.60(-0.50%)
Oct 31, 2017 120.23 120.39 118.95 119.43 61,900 -0.40(-0.34%)
Oct 30, 2017 121.11 119.18 119.83 33,563 +0.08(+0.07%)
Oct 27, 2017 118.91 119.81 118.17 119.75 38,860 +0.96(+0.81%)
Oct 26, 2017 118.04 119.45 117.05 118.80 100,345 -1.07(-0.89%)
Oct 25, 2017 121.34 121.55 119.23 119.86 47,589 -1.31(-1.08%)
Oct 24, 2017 122.42 122.42 120.29 121.17 68,197 -1.13(-0.93%)
Oct 23, 2017 123.71 123.71 122.26 122.31 26,926 -1.21(-0.98%)
Oct 20, 2017 123.75 123.75 122.29 123.52 39,744 -0.21(-0.17%)
Oct 19, 2017 124.15 124.45 122.79 123.73 29,546 -0.70(-0.56%)
Oct 18, 2017 125.62 125.89 124.25 124.43 62,124 -0.63(-0.50%)
Oct 17, 2017 124.47 125.56 124.47 125.06 61,859 +0.67(+0.54%)
Oct 16, 2017 124.22 125.74 123.59 124.39 58,186 +0.36(+0.29%)
Oct 13, 2017 124.45 124.45 123.88 124.03 25,324 -0.22(-0.17%)
Oct 12, 2017 124.10 124.77 123.67 124.25 47,820 -0.24(-0.19%)
Oct 11, 2017 124.18 124.70 124.00 124.49 26,742 +0.24(+0.19%)
Oct 10, 2017 124.61 124.61 123.56 124.25 29,574 +0.00(+0.00%)
Oct 09, 2017 124.94 124.94 123.86 124.25 28,375 -0.41(-0.33%)
Oct 06, 2017 125.06 125.50 124.32 124.66 76,003 -0.70(-0.56%)
Oct 05, 2017 125.28 125.60 124.59 125.36 402,325 +0.31(+0.24%)
Oct 04, 2017 124.32 125.07 124.32 125.06 66,962 +0.53(+0.43%)
Oct 03, 2017 124.89 124.89 123.62 124.53 131,168 -0.06(-0.05%)
Oct 02, 2017 123.04 124.68 123.04 124.59 77,660 +2.34(+1.91%)
Sep 29, 2017 121.83 122.45 121.09 122.25 56,857 +0.49(+0.41%)
Sep 28, 2017 121.00 121.95 120.46 121.75 67,635 +0.63(+0.52%)
Sep 27, 2017 120.95 121.45 120.63 121.12 35,196 +0.67(+0.56%)
Sep 26, 2017 122.03 122.03 120.08 120.45 40,133 -1.35(-1.11%)
Sep 25, 2017 121.33 122.31 120.84 121.80 26,835 +0.48(+0.40%)
Sep 22, 2017 120.88 121.51 120.72 121.32 46,293 +0.24(+0.19%)
Sep 21, 2017 122.13 122.44 121.05 121.08 44,601 -1.42(-1.16%)
Sep 20, 2017 121.05 122.60 121.05 122.50 30,784 +1.91(+1.59%)
Sep 19, 2017 121.82 121.82 120.42 120.59 53,445 -1.12(-0.92%)
Sep 18, 2017 121.91 122.23 121.26 121.72 31,537 +0.04(+0.03%)
Sep 15, 2017 121.61 122.02 120.95 121.68 22,661 +0.07(+0.06%)
Sep 14, 2017 122.15 122.62 121.32 121.61 27,963 -0.82(-0.67%)
Sep 13, 2017 122.54 122.54 121.99 122.42 20,616 -0.14(-0.11%)
Sep 12, 2017 122.13 122.56 121.43 122.56 30,528 +0.26(+0.21%)
Sep 11, 2017 122.85 122.85 121.67 122.31 31,256 +0.37(+0.30%)
Sep 08, 2017 122.32 122.67 121.73 121.94 28,950 -0.82(-0.67%)
Sep 07, 2017 122.20 123.16 121.72 122.76 27,003 +0.13(+0.11%)
Sep 06, 2017 123.31 123.31 121.63 122.63 47,421 +0.19(+0.15%)
Sep 05, 2017 122.86 123.37 121.12 122.44 54,468 -0.67(-0.55%)
Sep 01, 2017 122.60 123.62 121.95 123.12 49,936 +0.59(+0.48%)
Aug 31, 2017 119.62 122.64 119.62 122.52 76,722 +3.22(+2.70%)
Aug 30, 2017 117.79 119.85 117.63 119.31 48,353 +1.54(+1.31%)
Aug 29, 2017 115.41 118.23 115.41 117.77 33,615 +1.42(+1.22%)
Aug 28, 2017 115.91 116.42 115.74 116.35 21,173 +3.34(+2.96%)
Aug 25, 2017 114.42 114.42 113.00 113.00 19,820 -0.73(-0.64%)
Aug 24, 2017 112.52 113.93 112.15 113.73 35,364 +1.53(+1.36%)
Aug 23, 2017 112.36 112.97 111.92 112.21 115,069 -0.80(-0.71%)
Aug 22, 2017 111.19 113.16 111.16 113.00 30,680 +2.33(+2.10%)
Aug 21, 2017 110.25 110.78 109.72 110.68 37,896 +0.44(+0.40%)
Aug 18, 2017 110.53 111.06 109.96 110.24 45,956 -0.38(-0.34%)
Aug 17, 2017 112.21 112.55 110.54 110.62 39,717 -1.93(-1.72%)
Aug 16, 2017 112.97 113.36 112.42 112.55 36,977 +0.04(+0.03%)
Aug 15, 2017 112.65 113.13 112.04 112.51 262,029 +0.19(+0.17%)
Aug 14, 2017 112.62 112.86 112.15 112.32 20,477 +0.77(+0.69%)
Aug 11, 2017 110.24 111.68 110.24 111.56 77,688 +1.32(+1.20%)
Aug 10, 2017 113.32 113.32 110.23 110.23 108,821 -3.90(-3.41%)
Aug 09, 2017 113.69 114.78 113.44 114.13 88,463 +0.31(+0.27%)
Aug 08, 2017 115.26 115.35 113.57 113.82 70,979 -1.85(-1.60%)
Aug 07, 2017 114.98 115.84 114.56 115.68 25,357 +0.72(+0.63%)
Aug 04, 2017 114.88 114.96 113.89 114.96 32,983 +0.80(+0.70%)
Aug 03, 2017 114.42 114.59 113.31 114.16 24,470 +0.05(+0.04%)
Aug 02, 2017 114.02 114.42 112.64 114.11 29,239 +0.63(+0.56%)
Aug 01, 2017 114.96 114.96 112.75 113.48 74,783 -1.08(-0.94%)
Jul 31, 2017 115.82 115.89 114.49 114.55 44,497 -1.60(-1.38%)
Jul 28, 2017 115.02 116.30 114.52 116.15 26,260 +0.90(+0.78%)
Jul 27, 2017 118.60 118.60 114.74 115.25 63,931 -2.40(-2.04%)
Jul 26, 2017 117.38 117.98 117.38 117.65 68,273 +0.33(+0.29%)
Jul 25, 2017 119.28 119.28 116.86 117.32 69,573 -1.43(-1.20%)
Jul 24, 2017 117.30 118.77 117.08 118.75 57,518 +1.43(+1.22%)
Jul 21, 2017 116.75 117.52 116.66 117.32 54,074 +0.39(+0.34%)
Jul 20, 2017 115.71 117.42 115.41 116.92 43,286 +1.53(+1.33%)
Jul 19, 2017 115.45 116.37 114.97 115.39 50,143 +1.51(+1.33%)
Jul 18, 2017 113.28 113.94 112.76 113.88 51,023 +0.32(+0.28%)
Jul 17, 2017 113.92 114.86 113.44 113.57 36,895 -0.33(-0.29%)
Jul 14, 2017 114.42 114.68 113.76 113.89 46,205 -0.30(-0.27%)
Jul 13, 2017 113.55 114.78 111.95 114.20 56,149 +0.73(+0.64%)
Jul 12, 2017 113.58 113.66 112.81 113.47 35,250 +0.80(+0.71%)
Jul 11, 2017 112.09 112.94 111.83 112.67 45,796 +0.79(+0.71%)
Jul 10, 2017 113.69 113.69 111.52 111.88 72,151 -1.86(-1.63%)
Jul 07, 2017 113.44 114.11 113.15 113.73 34,032 +1.00(+0.88%)
Jul 06, 2017 114.13 114.22 112.45 112.74 76,286 -2.48(-2.16%)
Jul 05, 2017 112.96 115.30 112.96 115.22 68,526 +2.24(+1.98%)
Jul 03, 2017 112.80 113.54 112.43 112.98 40,952 +0.49(+0.44%)
Jun 30, 2017 113.52 113.52 112.09 112.49 39,215 -0.65(-0.58%)
Jun 29, 2017 114.89 114.89 111.89 113.14 32,998 -1.88(-1.64%)
Jun 28, 2017 112.83 115.22 112.46 115.03 60,177 +2.80(+2.50%)
Jun 27, 2017 115.88 115.91 112.23 112.23 84,861 -3.79(-3.26%)
Jun 26, 2017 117.16 117.16 115.19 116.01 123,551 -1.06(-0.90%)
Jun 23, 2017 115.86 117.17 115.02 117.07 42,981 +0.86(+0.74%)
Jun 22, 2017 115.85 117.39 115.23 116.21 107,482 +0.99(+0.86%)
Jun 21, 2017 111.26 115.24 111.26 115.22 75,866 +4.25(+3.83%)
Jun 20, 2017 109.84 113.03 109.84 110.97 56,082 +1.09(+1.00%)
Jun 19, 2017 107.89 110.39 107.52 109.88 38,800 +2.37(+2.20%)
Jun 16, 2017 107.22 107.53 106.40 107.51 23,694 +0.27(+0.25%)
Jun 15, 2017 107.51 108.02 106.59 107.24 32,841 -1.20(-1.10%)
Jun 14, 2017 107.42 109.12 107.05 108.44 26,087 +1.28(+1.20%)
Jun 13, 2017 106.47 107.16 106.21 107.16 26,868 +1.00(+0.94%)
Jun 12, 2017 106.33 106.60 105.25 106.16 29,178 -0.40(-0.38%)
Jun 09, 2017 106.87 108.26 106.09 106.56 40,325 -0.23(-0.21%)
Jun 08, 2017 106.13 107.13 105.82 106.79 19,807 +0.73(+0.69%)
Jun 07, 2017 106.80 106.94 105.50 106.06 16,582 -0.21(-0.20%)
Jun 06, 2017 105.75 106.96 105.75 106.27 24,715 +0.26(+0.24%)
Jun 05, 2017 107.81 107.81 105.28 106.01 30,975 -1.38(-1.29%)
Jun 02, 2017 105.85 107.62 105.69 107.39 30,533 +1.95(+1.85%)
Jun 01, 2017 103.58 105.72 103.58 105.44 33,458 +2.26(+2.19%)
May 31, 2017 102.66 103.23 101.53 103.18 55,475 +1.00(+0.97%)
May 30, 2017 103.78 103.94 102.13 102.18 47,789 -1.76(-1.69%)
May 26, 2017 105.03 105.29 103.81 103.94 23,678 -1.15(-1.10%)
May 25, 2017 106.21 106.21 104.95 105.09 49,608 -0.43(-0.41%)
May 24, 2017 105.29 105.88 104.02 105.53 33,966 +0.08(+0.07%)
May 23, 2017 105.91 105.97 105.01 105.45 22,832 -0.29(-0.27%)
May 22, 2017 105.29 105.77 104.81 105.73 16,879 +0.64(+0.61%)
May 19, 2017 106.18 106.80 105.03 105.09 26,532 -0.92(-0.87%)
May 18, 2017 104.81 106.34 104.81 106.01 41,906 +1.40(+1.34%)
May 17, 2017 106.15 106.41 104.56 104.61 40,784 -2.86(-2.66%)
May 16, 2017 107.08 107.52 106.67 107.47 84,396 +0.76(+0.71%)
May 15, 2017 105.97 107.08 105.90 106.71 32,730 +1.32(+1.25%)
May 12, 2017 104.28 105.69 104.13 105.39 73,344 +1.04(+0.99%)
May 11, 2017 104.23 104.54 103.51 104.35 66,164 +0.05(+0.05%)
May 10, 2017 104.68 104.76 103.36 104.31 75,211 -0.53(-0.51%)
May 09, 2017 103.80 104.91 103.80 104.84 34,783 +1.29(+1.25%)
May 08, 2017 106.06 106.06 103.27 103.55 72,393 -2.84(-2.67%)
May 05, 2017 107.06 107.08 105.58 106.39 27,126 -0.73(-0.68%)
May 04, 2017 106.60 107.19 106.42 107.12 54,901 +1.05(+0.99%)
May 03, 2017 105.63 106.18 105.09 106.07 29,298 +0.27(+0.25%)
May 02, 2017 106.99 107.03 105.28 105.80 24,599 -0.98(-0.91%)
May 01, 2017 106.09 106.92 105.72 106.78 55,863 +0.83(+0.78%)
Apr 28, 2017 105.27 106.06 104.89 105.95 32,381 +0.56(+0.53%)
Apr 27, 2017 105.27 105.86 104.80 105.39 23,376 +0.19(+0.18%)
Apr 26, 2017 104.91 105.58 104.75 105.20 36,688 +0.22(+0.21%)
Apr 25, 2017 104.01 105.22 103.58 104.98 47,054 +1.81(+1.76%)
Apr 24, 2017 102.59 103.31 102.27 103.17 26,751 +1.78(+1.75%)
Apr 21, 2017 102.63 102.63 101.19 101.39 30,781 -1.16(-1.13%)
Apr 20, 2017 102.08 102.96 101.61 102.56 37,607 +0.78(+0.77%)
Apr 19, 2017 101.98 102.60 101.36 101.78 36,117 +0.26(+0.25%)
Apr 18, 2017 102.32 102.32 100.72 101.52 26,901 -1.27(-1.24%)
Apr 17, 2017 102.47 102.89 101.86 102.80 21,339 +0.12(+0.11%)
Apr 13, 2017 101.39 103.14 101.39 102.68 32,275 +1.30(+1.28%)
Apr 12, 2017 101.46 101.75 100.90 101.38 41,809 +0.77(+0.76%)
Apr 11, 2017 100.74 100.90 99.63 100.61 39,212 -0.30(-0.29%)
Apr 10, 2017 101.39 102.08 100.86 100.90 25,232 -0.45(-0.45%)
Apr 07, 2017 100.45 101.47 100.12 101.36 26,311 +0.61(+0.61%)
Apr 06, 2017 100.91 101.09 99.96 100.74 36,785 +0.17(+0.17%)
Apr 05, 2017 102.96 103.06 100.38 100.58 55,934 -2.08(-2.03%)
Apr 04, 2017 102.50 103.12 102.17 102.66 52,408 +0.07(+0.07%)
Apr 03, 2017 104.00 104.51 102.53 102.59 162,071 -1.28(-1.24%)
Mar 31, 2017 103.46 104.30 103.36 103.87 66,326 +0.24(+0.23%)
Mar 30, 2017 104.28 104.28 103.06 103.63 42,159 -0.55(-0.53%)
Mar 29, 2017 103.78 105.09 103.70 104.19 62,476 +1.17(+1.14%)
Mar 28, 2017 103.27 103.89 102.61 103.01 26,783 -0.31(-0.30%)
Mar 27, 2017 101.44 103.47 100.61 103.32 43,355 +1.00(+0.97%)
Mar 24, 2017 101.94 102.60 101.46 102.32 30,632 +0.63(+0.62%)
Mar 23, 2017 102.08 102.60 101.50 101.69 52,993 -0.81(-0.79%)
Mar 22, 2017 101.94 102.72 101.48 102.50 42,759 +0.66(+0.65%)
Mar 21, 2017 106.53 106.54 101.72 101.84 111,193 -4.33(-4.08%)
Mar 20, 2017 104.64 106.27 104.64 106.17 52,277 +2.19(+2.11%)
Mar 17, 2017 103.84 104.57 103.41 103.98 49,320 -0.66(-0.63%)
Mar 16, 2017 105.59 105.63 104.23 104.64 67,138 -1.29(-1.22%)
Mar 15, 2017 104.48 106.30 104.40 105.93 75,266 +1.64(+1.57%)
Mar 14, 2017 105.03 105.03 103.91 104.30 36,148 -1.18(-1.12%)
Mar 13, 2017 105.33 105.67 104.53 105.48 39,708 +0.23(+0.21%)
Mar 10, 2017 104.88 105.32 103.62 105.25 32,309 +0.85(+0.81%)
Mar 09, 2017 103.58 104.87 103.24 104.40 77,854 +0.66(+0.64%)
Mar 08, 2017 102.66 104.68 102.66 103.74 45,028 +1.44(+1.41%)
Mar 07, 2017 102.62 103.38 101.85 102.30 54,987 -1.48(-1.43%)
Mar 06, 2017 104.32 104.32 103.23 103.78 31,574 -0.96(-0.91%)
Mar 03, 2017 103.97 105.05 103.59 104.74 57,879 +0.58(+0.56%)
Mar 02, 2017 103.97 105.91 103.07 104.16 100,926 -0.38(-0.37%)
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.