Skip to main content

S&P Biotech SPDR (NY: XBI )

94.95 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 85.55 86.24 85.14 86.12 3,410,287 +0.69(+0.80%)
Sep 28, 2017 84.13 85.90 83.77 85.43 4,907,294 +1.40(+1.67%)
Sep 27, 2017 84.35 84.03 2,883,764 +1.21(+1.47%)
Sep 26, 2017 83.91 84.10 82.54 82.82 3,274,039 -0.99(-1.19%)
Sep 25, 2017 83.34 84.48 82.91 83.81 5,401,487 +0.34(+0.41%)
Sep 22, 2017 83.66 83.74 83.12 83.47 2,793,290 -0.68(-0.80%)
Sep 21, 2017 84.79 85.24 84.05 84.15 3,096,822 -0.58(-0.68%)
Sep 20, 2017 83.59 84.79 83.49 84.73 4,108,160 +1.47(+1.77%)
Sep 19, 2017 83.87 83.87 82.87 83.26 2,274,767 -0.34(-0.40%)
Sep 18, 2017 83.43 84.26 83.25 83.59 2,999,803 +0.37(+0.44%)
Sep 15, 2017 82.89 83.47 82.37 83.23 2,613,181 +0.50(+0.61%)
Sep 14, 2017 82.91 83.44 82.24 82.72 3,000,936 -0.34(-0.41%)
Sep 13, 2017 83.03 83.50 82.81 83.06 1,436,478 +0.01(+0.01%)
Sep 12, 2017 83.21 83.43 82.38 83.05 2,748,904 -0.36(-0.43%)
Sep 11, 2017 84.09 84.09 82.78 83.41 2,491,408 +0.06(+0.07%)
Sep 08, 2017 83.76 84.17 83.16 83.35 2,474,650 -0.53(-0.63%)
Sep 07, 2017 83.83 84.08 82.88 83.87 2,477,536 +0.13(+0.15%)
Sep 06, 2017 84.07 84.30 82.80 83.75 3,653,595 +0.24(+0.29%)
Sep 05, 2017 84.20 84.27 82.31 83.51 3,416,995 -0.64(-0.76%)
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.