Skip to main content

S&P Biotech SPDR (NY: XBI )

94.35 +0.57 (+0.61%)
Streaming Delayed Price Updated: 2:38 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 86.13 87.94 86.13 87.71 4,825,600 +1.76(+2.05%)
Jun 27, 2019 83.98 86.12 83.98 85.95 4,157,183 +2.15(+2.57%)
Jun 26, 2019 84.88 85.10 83.33 83.80 3,687,521 -0.61(-0.72%)
Jun 25, 2019 85.46 85.88 84.20 84.41 4,529,382 -0.32(-0.38%)
Jun 24, 2019 87.13 87.22 84.62 84.73 3,887,385 -2.53(-2.90%)
Jun 21, 2019 86.51 87.26 85.35 87.26 3,211,000 +0.29(+0.33%)
Jun 20, 2019 88.05 88.77 86.70 86.97 4,497,316 -0.02(-0.02%)
Jun 19, 2019 86.93 87.37 86.49 86.99 3,091,252 +0.03(+0.03%)
Jun 18, 2019 86.32 87.46 85.98 86.96 7,597,134 +1.61(+1.89%)
Jun 17, 2019 83.04 85.49 82.87 85.35 7,741,856 +3.86(+4.74%)
Jun 14, 2019 83.11 83.11 81.45 81.49 3,080,500 -1.53(-1.84%)
Jun 13, 2019 82.37 83.10 81.54 83.02 2,427,706 +1.30(+1.59%)
Jun 12, 2019 81.10 81.94 80.65 81.72 2,063,748 +0.54(+0.67%)
Jun 11, 2019 82.82 83.01 80.81 81.18 3,867,681 -0.91(-1.11%)
Jun 10, 2019 83.65 83.87 82.02 82.09 3,049,375 -0.75(-0.91%)
Jun 07, 2019 81.63 83.17 80.92 82.84 3,959,900 +1.48(+1.82%)
Jun 06, 2019 82.60 82.92 80.99 81.36 3,429,766 -1.26(-1.53%)
Jun 05, 2019 82.96 83.18 81.97 82.62 3,710,461 +0.08(+0.10%)
Jun 04, 2019 81.47 82.73 80.70 82.54 4,815,016 +2.18(+2.71%)
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.