Skip to main content

S&P Biotech SPDR (NY: XBI )

88.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 81.49 81.96 80.68 81.63 2,960,650 -0.17(-0.21%)
Oct 30, 2019 82.33 82.35 81.27 81.80 2,715,068 -0.42(-0.51%)
Oct 29, 2019 82.80 82.80 81.96 82.22 2,687,762 -0.26(-0.32%)
Oct 28, 2019 81.60 82.74 81.34 82.48 3,535,477 +1.13(+1.39%)
Oct 25, 2019 79.94 81.67 79.78 81.35 3,356,100 +1.20(+1.50%)
Oct 24, 2019 80.72 80.72 79.71 80.15 3,374,627 -0.28(-0.35%)
Oct 23, 2019 80.66 81.55 80.29 80.43 3,465,078 -0.31(-0.38%)
Oct 22, 2019 81.61 81.93 80.44 80.74 5,448,120 +0.65(+0.81%)
Oct 21, 2019 79.48 80.35 78.58 80.09 4,489,543 +1.44(+1.83%)
Oct 18, 2019 79.53 79.93 77.79 78.65 7,183,500 -0.96(-1.21%)
Oct 17, 2019 79.06 79.86 78.92 79.61 5,182,930 +0.88(+1.12%)
Oct 16, 2019 78.80 79.12 78.43 78.73 5,175,087 -0.13(-0.16%)
Oct 15, 2019 77.32 79.08 77.17 78.86 5,521,423 +1.92(+2.50%)
Oct 14, 2019 77.06 78.05 76.41 76.94 4,110,120 -0.18(-0.23%)
Oct 11, 2019 76.70 77.81 76.67 77.12 6,541,200 +1.07(+1.41%)
Oct 10, 2019 75.29 76.24 75.16 76.05 6,138,518 +1.33(+1.78%)
Oct 09, 2019 75.61 75.90 74.55 74.72 3,634,565 -0.33(-0.44%)
Oct 08, 2019 75.75 76.32 74.65 75.05 6,411,291 -1.58(-2.06%)
Oct 07, 2019 76.59 77.52 76.39 76.63 4,466,707 -0.19(-0.25%)
Oct 04, 2019 76.89 77.77 75.44 76.82 6,050,400 +0.16(+0.21%)
Oct 03, 2019 75.35 76.82 74.32 76.66 6,156,447 +1.50(+2.00%)
Oct 02, 2019 74.28 75.74 72.97 75.16 9,053,162 +0.51(+0.68%)
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.