Skip to main content

S&P Biotech SPDR (NY: XBI )

93.22 -1.68 (-1.77%)
Streaming Delayed Price Updated: 12:43 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 81.97 83.75 81.93 83.60 4,786,157 +1.31(+1.59%)
Jan 30, 2019 80.60 82.36 79.78 82.29 3,055,487 +2.22(+2.77%)
Jan 29, 2019 80.32 80.45 79.34 80.07 4,252,154 +0.04(+0.05%)
Jan 28, 2019 81.07 81.31 79.83 80.03 4,593,537 -2.34(-2.84%)
Jan 25, 2019 81.09 82.47 80.32 82.37 3,517,200 +1.82(+2.26%)
Jan 24, 2019 79.78 80.59 79.41 80.55 5,134,229 +0.77(+0.97%)
Jan 23, 2019 81.34 81.77 78.60 79.78 5,977,669 -1.08(-1.34%)
Jan 22, 2019 82.57 82.79 80.30 80.86 6,891,174 -2.52(-3.02%)
Jan 18, 2019 82.96 83.42 81.58 83.38 5,026,100 +0.98(+1.19%)
Jan 17, 2019 81.36 83.15 81.36 82.40 2,199,109 +0.49(+0.60%)
Jan 16, 2019 82.20 83.97 81.66 81.91 4,699,786 -0.29(-0.35%)
Jan 15, 2019 80.40 82.20 80.18 82.20 3,797,146 +2.08(+2.60%)
Jan 14, 2019 81.20 81.65 80.05 80.12 4,246,699 -1.88(-2.29%)
Jan 11, 2019 81.72 82.37 81.22 82.00 5,933,800 -0.16(-0.19%)
Jan 10, 2019 80.14 82.27 79.08 82.16 5,994,296 +1.34(+1.66%)
Jan 09, 2019 80.89 81.59 80.31 80.82 4,810,131 +0.34(+0.42%)
Jan 08, 2019 80.57 80.98 78.14 80.48 6,088,239 +0.98(+1.23%)
Jan 07, 2019 76.86 79.87 76.84 79.50 8,528,078 +4.48(+5.97%)
Jan 04, 2019 72.42 75.24 72.15 75.02 8,019,500 +3.81(+5.35%)
Jan 03, 2019 73.34 73.55 71.07 71.21 8,775,453 -1.65(-2.26%)
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.