Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 93.38 95.31 93.09 94.95 4,591,866 +1.86(+2.00%)
Jul 30, 2018 94.46 94.72 92.49 93.09 6,231,263 -1.54(-1.63%)
Jul 27, 2018 97.35 97.47 93.66 94.63 8,567,358 -2.66(-2.73%)
Jul 26, 2018 97.04 98.21 96.21 97.29 4,106,983 -0.08(-0.08%)
Jul 25, 2018 97.15 98.53 96.85 97.37 4,503,369 -0.03(-0.03%)
Jul 24, 2018 100.07 100.48 96.98 97.40 4,732,067 -2.05(-2.06%)
Jul 23, 2018 99.65 100.09 99.07 99.46 2,776,319 -0.32(-0.32%)
Jul 20, 2018 100.00 100.70 99.71 99.78 3,256,093 -0.27(-0.27%)
Jul 19, 2018 99.47 100.37 98.72 100.04 2,524,073 +0.27(+0.27%)
Jul 18, 2018 99.77 99.89 98.69 99.78 2,781,005 -0.22(-0.22%)
Jul 17, 2018 98.36 100.08 98.16 99.99 2,432,779 +1.42(+1.45%)
Jul 16, 2018 100.10 100.28 98.11 98.57 2,539,486 -1.63(-1.63%)
Jul 13, 2018 100.47 100.69 99.83 100.20 1,890,347 -0.28(-0.28%)
Jul 12, 2018 99.93 100.60 99.41 100.48 7,223,510 +1.11(+1.11%)
Jul 11, 2018 98.59 99.75 98.38 99.38 2,726,343 +0.09(+0.09%)
Jul 10, 2018 99.98 100.27 98.78 99.29 5,272,173 -0.45(-0.45%)
Jul 09, 2018 100.40 100.80 98.77 99.74 4,781,288 -0.16(-0.16%)
Jul 06, 2018 97.77 99.97 97.42 99.89 4,894,640 +2.75(+2.83%)
Jul 05, 2018 97.25 97.73 96.21 97.14 2,962,703 +0.48(+0.49%)
Jul 03, 2018 96.67 96.67 96.67 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.