Skip to main content

S&P Biotech SPDR (NY: XBI )

82.67 -0.33 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 84.27 85.25 83.42 83.64 2,887,457 -0.37(-0.44%)
Oct 30, 2017 83.80 83.18 84.01 4,783,467 +0.21(+0.25%)
Oct 27, 2017 82.03 84.02 81.86 83.80 5,225,432 +1.99(+2.43%)
Oct 26, 2017 82.04 82.91 81.31 81.81 5,573,286 -1.06(-1.28%)
Oct 25, 2017 83.70 84.00 82.18 82.87 4,888,212 -0.71(-0.85%)
Oct 24, 2017 84.62 84.81 83.16 83.58 4,068,768 -0.88(-1.04%)
Oct 23, 2017 85.73 85.78 84.32 84.46 3,883,658 -1.16(-1.35%)
Oct 20, 2017 85.66 85.94 84.72 85.62 5,151,715 -0.09(-0.11%)
Oct 19, 2017 85.79 86.14 84.82 85.71 3,498,209 -0.52(-0.60%)
Oct 18, 2017 87.20 87.52 86.03 86.23 3,460,011 -0.51(-0.59%)
Oct 17, 2017 86.89 87.45 86.57 86.74 2,113,311 -0.18(-0.21%)
Oct 16, 2017 87.07 88.55 86.34 86.92 5,096,848 +0.26(+0.30%)
Oct 13, 2017 87.36 87.45 86.58 86.66 2,867,323 -0.63(-0.72%)
Oct 12, 2017 87.37 87.53 86.86 87.29 2,224,499 -0.08(-0.09%)
Oct 11, 2017 87.65 87.78 87.14 87.37 1,763,785 -0.26(-0.30%)
Oct 10, 2017 88.12 88.13 86.93 87.63 1,830,195 -0.10(-0.11%)
Oct 09, 2017 88.50 88.60 87.51 87.73 1,367,375 -0.59(-0.67%)
Oct 06, 2017 88.22 88.98 87.89 88.32 2,343,489 -0.19(-0.21%)
Oct 05, 2017 88.56 88.77 87.86 88.51 2,702,679 +0.27(+0.31%)
Oct 04, 2017 87.74 88.48 87.20 88.24 2,996,443 +0.46(+0.52%)
Oct 03, 2017 88.46 88.46 87.00 87.78 2,941,353 -0.19(-0.22%)
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.