Skip to main content

S&P Biotech SPDR (NY: XBI )

73.13 -1.67 (-2.23%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 93.71 95.65 93.42 95.29 4,575,595 +1.87(+2.00%)
Jul 30, 2018 94.80 95.06 92.82 93.42 6,209,183 -1.55(-1.63%)
Jul 27, 2018 97.70 97.82 93.99 94.97 8,537,000 -2.67(-2.73%)
Jul 26, 2018 97.39 98.56 96.55 97.64 4,092,430 -0.08(-0.08%)
Jul 25, 2018 97.50 98.88 97.19 97.72 4,487,412 -0.03(-0.03%)
Jul 24, 2018 100.43 100.84 97.32 97.75 4,715,299 -2.06(-2.06%)
Jul 23, 2018 100.00 100.45 99.42 99.81 2,766,481 -0.32(-0.32%)
Jul 20, 2018 100.36 101.06 100.06 100.13 3,244,555 -0.27(-0.27%)
Jul 19, 2018 99.82 100.72 99.07 100.40 2,515,129 +0.27(+0.27%)
Jul 18, 2018 100.12 100.25 99.04 100.13 2,771,151 -0.22(-0.22%)
Jul 17, 2018 98.71 100.44 98.51 100.35 2,424,159 +1.43(+1.45%)
Jul 16, 2018 100.46 100.64 98.46 98.92 2,530,488 -1.64(-1.63%)
Jul 13, 2018 100.83 101.05 100.18 100.56 1,883,649 -0.28(-0.28%)
Jul 12, 2018 100.29 100.96 99.76 100.84 7,197,914 +1.11(+1.11%)
Jul 11, 2018 98.94 100.10 98.73 99.73 2,716,683 +0.09(+0.09%)
Jul 10, 2018 100.34 100.63 99.13 99.64 5,253,491 -0.45(-0.45%)
Jul 09, 2018 100.76 101.16 99.12 100.09 4,764,346 -0.16(-0.16%)
Jul 06, 2018 98.12 100.33 97.77 100.25 4,877,296 +2.76(+2.83%)
Jul 05, 2018 97.60 98.08 96.55 97.49 2,952,205 +0.48(+0.49%)
Jul 03, 2018 97.01 97.01 97.01 0 +0.72(+0.75%)
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.