Skip to main content

S&P Biotech SPDR (NY: XBI )

95.53 +0.62 (+0.65%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 67.33 67.49 66.18 67.22 4,971,216 +0.25(+0.37%)
May 30, 2017 68.10 68.32 66.76 66.98 4,660,384 -1.25(-1.83%)
May 26, 2017 69.03 69.33 68.06 68.23 3,640,526 -1.03(-1.49%)
May 25, 2017 70.05 70.05 69.07 69.26 7,217,142 -0.34(-0.48%)
May 24, 2017 69.12 69.98 68.50 69.60 5,903,368 +0.45(+0.65%)
May 23, 2017 69.25 69.41 68.58 69.15 2,605,683 +0.04(+0.06%)
May 22, 2017 68.91 69.53 68.28 69.11 3,111,770 +0.47(+0.68%)
May 19, 2017 69.74 70.27 68.45 68.64 4,204,689 -0.85(-1.23%)
May 18, 2017 68.07 69.77 67.94 69.50 3,631,904 +1.42(+2.09%)
May 17, 2017 69.29 69.42 67.96 68.08 4,726,590 -2.09(-2.99%)
May 16, 2017 69.83 70.27 69.49 70.17 2,282,172 +0.45(+0.64%)
May 15, 2017 69.84 70.16 69.51 69.73 2,379,790 +0.20(+0.29%)
May 12, 2017 68.54 69.76 68.28 69.53 2,899,892 +0.93(+1.36%)
May 11, 2017 68.53 68.92 67.69 68.59 3,641,264 -0.10(-0.14%)
May 10, 2017 68.68 68.96 67.92 68.69 2,766,874 -0.16(-0.23%)
May 09, 2017 67.96 68.96 67.81 68.85 6,228,345 +1.09(+1.61%)
May 08, 2017 69.30 69.45 67.52 67.76 5,032,190 -1.89(-2.71%)
May 05, 2017 70.14 70.14 68.90 69.65 2,603,668 -0.57(-0.81%)
May 04, 2017 70.23 70.51 69.51 70.21 2,484,615 +0.24(+0.34%)
May 03, 2017 70.18 70.45 69.57 69.97 2,383,116 -0.42(-0.59%)
May 02, 2017 71.78 71.85 69.85 70.39 3,223,307 -1.22(-1.71%)
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.