Skip to main content

S&P Biotech SPDR (NY: XBI )

87.27 -1.60 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 100.14 100.14 100.14 0 +0.21(+0.21%)
Aug 30, 2018 99.37 100.70 99.37 99.93 5,944,648 +0.38(+0.38%)
Aug 29, 2018 98.85 99.82 98.38 99.55 3,046,774 +0.89(+0.90%)
Aug 28, 2018 98.03 98.69 97.66 98.66 4,672,570 +0.66(+0.67%)
Aug 27, 2018 96.75 98.41 96.65 98.00 6,810,876 +1.60(+1.66%)
Aug 24, 2018 96.30 96.96 95.62 96.40 1,919,100 +0.37(+0.39%)
Aug 23, 2018 96.75 97.07 95.34 96.03 2,473,067 -0.67(-0.69%)
Aug 22, 2018 95.08 96.90 95.08 96.70 5,059,567 +1.57(+1.65%)
Aug 21, 2018 93.43 95.40 93.41 95.13 3,458,525 +1.83(+1.96%)
Aug 20, 2018 94.05 94.34 93.13 93.30 2,967,215 -0.69(-0.73%)
Aug 17, 2018 93.75 94.17 92.92 93.99 2,566,900 +0.07(+0.07%)
Aug 16, 2018 93.55 94.30 92.58 93.92 3,040,338 +0.84(+0.90%)
Aug 15, 2018 94.37 94.61 92.51 93.08 5,782,976 -1.81(-1.91%)
Aug 14, 2018 94.76 95.66 94.48 94.89 2,342,831 +0.39(+0.41%)
Aug 13, 2018 94.97 95.25 93.64 94.50 11,851,968 -0.45(-0.47%)
Aug 10, 2018 95.10 96.24 94.79 94.95 4,737,500 -0.30(-0.31%)
Aug 09, 2018 95.27 97.02 95.05 95.25 2,709,372 -0.16(-0.17%)
Aug 08, 2018 95.90 96.40 94.92 95.41 3,350,376 -0.54(-0.56%)
Aug 07, 2018 95.31 96.06 94.96 95.95 3,238,953 +1.06(+1.12%)
Aug 06, 2018 94.50 95.38 93.88 94.89 3,179,899 +0.18(+0.19%)
Aug 03, 2018 96.25 96.32 94.32 94.71 3,200,300 -1.27(-1.32%)
Aug 02, 2018 94.75 96.14 94.67 95.98 2,407,074 +0.61(+0.64%)
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.