Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 86.54 87.47 84.86 85.46 3,965,498 -1.07(-1.23%)
Jul 30, 2019 84.78 86.56 84.40 86.52 3,038,828 +1.29(+1.51%)
Jul 29, 2019 85.42 85.72 83.85 85.24 6,830,051 -0.19(-0.22%)
Jul 26, 2019 84.12 85.50 84.12 85.43 2,911,040 +1.52(+1.81%)
Jul 25, 2019 85.71 85.72 83.81 83.91 4,003,165 -1.94(-2.27%)
Jul 24, 2019 84.95 85.90 84.11 85.85 3,501,657 +0.77(+0.90%)
Jul 23, 2019 85.72 85.96 84.78 85.09 4,092,387 -0.59(-0.69%)
Jul 22, 2019 85.36 86.26 85.14 85.67 2,996,729 +0.29(+0.34%)
Jul 19, 2019 86.75 86.92 85.20 85.39 4,509,436 -1.18(-1.36%)
Jul 18, 2019 85.10 86.69 85.08 86.56 3,156,007 +1.25(+1.46%)
Jul 17, 2019 85.19 85.84 84.44 85.32 3,443,710 +0.19(+0.22%)
Jul 16, 2019 86.07 86.07 84.96 85.13 2,376,077 -0.83(-0.96%)
Jul 15, 2019 85.84 86.28 85.25 85.95 2,245,640 +0.36(+0.42%)
Jul 12, 2019 85.77 86.10 84.84 85.59 3,691,589 -0.12(-0.14%)
Jul 11, 2019 87.09 87.09 84.89 85.71 4,452,114 -1.20(-1.38%)
Jul 10, 2019 87.34 87.84 85.54 86.91 6,358,488 +0.16(+0.18%)
Jul 09, 2019 85.01 86.85 84.78 86.75 2,725,396 +1.28(+1.49%)
Jul 08, 2019 86.69 86.69 84.75 85.48 4,090,065 -1.51(-1.73%)
Jul 05, 2019 88.11 88.63 86.77 86.98 3,990,273 -1.68(-1.89%)
Jul 03, 2019 87.77 88.68 87.22 88.66 1,482,691 +1.27(+1.45%)
Jul 02, 2019 88.05 88.06 86.75 87.39 3,278,952 -0.63(-0.71%)
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.