Skip to main content

S&P Biotech SPDR (NY: XBI )

95.00 +0.09 (+0.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 84.47 84.47 84.47 0 -1.32(-1.54%)
Dec 28, 2017 85.71 85.90 85.01 85.79 2,653,126 +0.32(+0.37%)
Dec 27, 2017 84.93 85.62 84.53 85.47 3,553,560 +0.71(+0.83%)
Dec 26, 2017 84.19 85.01 83.90 84.76 2,906,843 +0.58(+0.69%)
Dec 22, 2017 83.16 84.35 82.94 84.19 5,879,731 +1.50(+1.82%)
Dec 21, 2017 81.80 82.99 81.66 82.68 2,524,256 +0.94(+1.14%)
Dec 20, 2017 81.53 81.96 81.16 81.75 2,778,593 +0.58(+0.71%)
Dec 19, 2017 81.36 82.15 80.75 81.17 2,897,591 -0.26(-0.32%)
Dec 18, 2017 81.90 82.08 81.18 81.43 2,414,000 +0.00(+0.00%)
Dec 15, 2017 80.72 81.48 80.40 81.43 3,457,454 +0.53(+0.66%)
Dec 14, 2017 82.74 82.87 80.54 80.90 3,865,461 -1.59(-1.93%)
Dec 13, 2017 81.21 83.01 81.05 82.49 3,737,147 +1.22(+1.51%)
Dec 12, 2017 82.84 82.89 80.91 81.27 4,937,399 -1.37(-1.66%)
Dec 11, 2017 84.55 84.55 82.51 82.64 5,413,863 -0.86(-1.02%)
Dec 08, 2017 82.60 84.00 82.34 83.49 6,486,406 +1.64(+2.01%)
Dec 07, 2017 80.03 82.04 79.74 81.85 4,833,362 +2.32(+2.91%)
Dec 06, 2017 79.79 80.19 78.28 79.53 5,232,820 -0.40(-0.50%)
Dec 05, 2017 80.98 82.25 79.72 79.93 3,531,653 -1.07(-1.33%)
Dec 04, 2017 83.74 84.45 80.88 81.01 5,130,431 -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.