Indicators

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	93.04	93.62	92.72	93.29	3,569,361	+0.23(+0.25%)
Nov 27, 2019	92.05	93.29	91.75	93.06	7,766,625	+1.38(+1.51%)
Nov 26, 2019	91.93	92.16	91.08	91.68	6,191,810	+0.14(+0.15%)
Nov 25, 2019	89.15	91.70	89.06	91.54	9,189,687	+3.74(+4.25%)
Nov 22, 2019	87.62	87.97	86.65	87.80	4,433,769	+0.51(+0.58%)
Nov 21, 2019	87.42	87.42	86.35	87.29	5,595,194	+0.14(+0.16%)
Nov 20, 2019	86.44	87.69	85.81	87.16	6,345,131	+0.28(+0.32%)
Nov 19, 2019	85.30	87.33	85.30	86.88	7,556,586	+2.17(+2.56%)
Nov 18, 2019	84.47	84.88	83.81	84.70	3,566,073	+0.24(+0.28%)
Nov 15, 2019	83.72	84.49	83.41	84.47	3,689,721	+1.12(+1.34%)
Nov 14, 2019	83.72	84.06	82.78	83.35	2,910,413	-0.57(-0.68%)
Nov 13, 2019	83.19	84.60	82.70	83.92	4,103,011	+0.27(+0.32%)
Nov 12, 2019	83.48	84.24	83.00	83.65	2,771,796	+0.28(+0.33%)
Nov 11, 2019	83.43	83.63	82.78	83.37	2,579,635	-0.27(-0.32%)
Nov 08, 2019	81.23	83.82	80.69	83.64	5,267,259	+2.02(+2.48%)
Nov 07, 2019	81.88	82.57	81.47	81.62	3,460,110	+0.21(+0.26%)
Nov 06, 2019	82.69	82.77	81.20	81.41	4,752,405	-1.41(-1.71%)
Nov 05, 2019	82.58	83.21	82.05	82.82	2,480,165	+0.00(+0.00%)
Nov 04, 2019	84.07	84.23	82.73	82.82	3,212,608	-0.52(-0.62%)

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.