Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 81.52 83.75 81.36 83.37 7,177,344 +2.26(+2.78%)
Aug 30, 2017 80.29 81.65 80.00 81.12 3,637,127 +0.96(+1.20%)
Aug 29, 2017 78.84 80.58 78.66 80.15 3,052,463 +0.36(+0.45%)
Aug 28, 2017 78.67 79.86 78.59 79.79 5,850,095 +2.41(+3.11%)
Aug 25, 2017 78.51 78.54 77.15 77.39 2,412,719 -0.74(-0.94%)
Aug 24, 2017 76.83 78.32 76.41 78.12 5,529,670 +1.57(+2.05%)
Aug 23, 2017 76.26 77.29 76.02 76.55 2,160,892 -0.20(-0.26%)
Aug 22, 2017 75.29 76.90 75.28 76.75 2,605,667 +1.79(+2.39%)
Aug 21, 2017 74.50 75.11 74.03 74.96 2,197,431 +0.42(+0.56%)
Aug 18, 2017 74.38 75.17 73.97 74.54 4,797,683 -0.08(-0.11%)
Aug 17, 2017 75.88 76.55 74.54 74.62 4,800,908 -1.45(-1.91%)
Aug 16, 2017 76.26 76.84 75.90 76.07 2,441,991 +0.02(+0.03%)
Aug 15, 2017 76.33 76.48 75.67 76.05 2,253,885 +0.03(+0.04%)
Aug 14, 2017 75.77 76.43 75.63 76.02 2,946,170 +0.67(+0.88%)
Aug 11, 2017 74.13 75.41 73.95 75.36 5,446,878 +1.29(+1.75%)
Aug 10, 2017 76.29 76.38 73.85 74.06 5,878,345 -2.77(-3.61%)
Aug 09, 2017 76.66 77.80 76.56 76.84 2,707,085 -0.41(-0.53%)
Aug 08, 2017 78.12 78.63 76.94 77.25 2,199,482 -0.88(-1.12%)
Aug 07, 2017 77.82 78.17 77.25 78.12 3,660,825 +0.32(+0.41%)
Aug 04, 2017 76.73 77.83 76.41 77.80 2,724,349 +1.39(+1.82%)
Aug 03, 2017 76.76 76.96 75.88 76.41 2,953,933 -0.35(-0.45%)
Aug 02, 2017 76.69 77.25 75.29 76.76 4,496,024 +0.09(+0.12%)
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.