Skip to main content

S&P Biotech SPDR (NY: XBI )

90.39 -1.58 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 84.48 84.48 84.48 0 -1.32(-1.54%)
Dec 28, 2017 85.73 85.92 85.03 85.81 2,652,617 +0.32(+0.37%)
Dec 27, 2017 84.95 85.64 84.54 85.49 3,552,878 +0.71(+0.83%)
Dec 26, 2017 84.20 85.03 83.91 84.78 2,906,286 +0.58(+0.69%)
Dec 22, 2017 83.18 84.36 82.96 84.20 5,878,603 +1.50(+1.82%)
Dec 21, 2017 81.81 83.01 81.67 82.70 2,523,771 +0.94(+1.14%)
Dec 20, 2017 81.55 81.97 81.18 81.76 2,778,060 +0.58(+0.71%)
Dec 19, 2017 81.38 82.16 80.77 81.19 2,897,035 -0.26(-0.32%)
Dec 18, 2017 81.91 82.09 81.20 81.45 2,413,537 +0.00(+0.00%)
Dec 15, 2017 80.74 81.50 80.42 81.45 3,456,791 +0.53(+0.66%)
Dec 14, 2017 82.75 82.88 80.56 80.91 3,864,720 -1.59(-1.93%)
Dec 13, 2017 81.22 83.02 81.06 82.51 3,736,431 +1.22(+1.51%)
Dec 12, 2017 82.85 82.90 80.92 81.28 4,936,453 -1.37(-1.66%)
Dec 11, 2017 84.56 84.56 82.53 82.65 5,412,825 -0.86(-1.02%)
Dec 08, 2017 82.61 84.02 82.36 83.51 6,485,163 +1.64(+2.01%)
Dec 07, 2017 80.05 82.06 79.76 81.87 4,832,436 +2.32(+2.91%)
Dec 06, 2017 79.81 80.21 78.29 79.55 5,231,817 -0.40(-0.50%)
Dec 05, 2017 80.99 82.27 79.74 79.95 3,530,976 -1.07(-1.33%)
Dec 04, 2017 83.76 84.47 80.89 81.02 5,129,448 -1.98(-2.39%)
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.