Skip to main content

S&P Biotech SPDR (NY: XBI )

95.80 +0.89 (+0.93%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 68.76 69.14 68.32 68.84 3,135,518 +0.09(+0.13%)
Mar 30, 2017 69.24 69.33 68.15 68.75 4,117,807 -0.48(-0.69%)
Mar 29, 2017 69.08 70.01 68.92 69.23 3,852,770 +0.42(+0.61%)
Mar 28, 2017 69.29 69.90 68.48 68.81 3,514,703 -0.44(-0.63%)
Mar 27, 2017 67.48 69.50 67.25 69.25 3,908,873 +1.02(+1.50%)
Mar 24, 2017 67.90 68.56 67.62 68.23 2,677,480 +0.56(+0.82%)
Mar 23, 2017 67.97 68.70 67.44 67.67 6,033,961 -0.26(-0.38%)
Mar 22, 2017 67.26 68.20 66.93 67.93 6,829,056 +0.66(+0.97%)
Mar 21, 2017 70.94 71.02 67.14 67.27 10,341,212 -3.45(-4.88%)
Mar 20, 2017 70.32 70.85 69.97 70.72 3,458,861 +0.21(+0.30%)
Mar 17, 2017 70.33 71.08 70.04 70.51 5,357,365 -0.42(-0.59%)
Mar 16, 2017 71.70 71.81 70.66 70.93 3,848,734 -0.85(-1.19%)
Mar 15, 2017 70.42 72.04 70.28 71.78 3,803,571 +1.47(+2.09%)
Mar 14, 2017 70.81 70.88 69.93 70.31 3,313,401 -0.78(-1.10%)
Mar 13, 2017 71.01 71.23 70.23 71.10 3,152,215 +0.13(+0.18%)
Mar 10, 2017 71.06 71.06 69.72 70.97 4,205,479 +0.54(+0.76%)
Mar 09, 2017 70.26 71.03 69.60 70.43 4,177,983 +0.35(+0.50%)
Mar 08, 2017 69.35 70.99 69.18 70.08 4,460,905 +1.01(+1.47%)
Mar 07, 2017 69.29 69.97 68.68 69.07 3,915,900 -1.13(-1.61%)
Mar 06, 2017 70.49 70.61 69.57 70.20 2,496,193 -0.62(-0.87%)
Mar 03, 2017 70.09 70.95 70.04 70.82 3,610,009 +0.74(+1.06%)
Mar 02, 2017 70.62 71.89 69.98 70.07 5,864,394 -0.86(-1.22%)
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.