Skip to main content

S&P Biotech SPDR (NY: XBI )

95.00 +0.09 (+0.09%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 99.79 99.79 99.79 0 +0.21(+0.21%)
Aug 30, 2018 99.02 100.34 99.02 99.58 5,965,787 +0.38(+0.38%)
Aug 29, 2018 98.50 99.47 98.03 99.20 3,057,608 +0.89(+0.90%)
Aug 28, 2018 97.68 98.34 97.31 98.31 4,689,186 +0.66(+0.67%)
Aug 27, 2018 96.41 98.06 96.31 97.65 6,835,096 +1.59(+1.66%)
Aug 24, 2018 95.96 96.62 95.28 96.06 1,925,924 +0.37(+0.39%)
Aug 23, 2018 96.41 96.73 95.01 95.69 2,481,861 -0.67(-0.69%)
Aug 22, 2018 94.74 96.56 94.74 96.36 5,077,559 +1.56(+1.65%)
Aug 21, 2018 93.10 95.06 93.08 94.79 3,470,823 +1.82(+1.96%)
Aug 20, 2018 93.72 94.01 92.80 92.97 2,977,766 -0.69(-0.73%)
Aug 17, 2018 93.42 93.84 92.59 93.66 2,576,028 +0.07(+0.07%)
Aug 16, 2018 93.22 93.97 92.25 93.59 3,051,149 +0.84(+0.90%)
Aug 15, 2018 94.04 94.27 92.18 92.75 5,803,541 -1.80(-1.91%)
Aug 14, 2018 94.42 95.32 94.15 94.55 2,351,162 +0.39(+0.41%)
Aug 13, 2018 94.63 94.91 93.31 94.17 11,894,115 -0.45(-0.47%)
Aug 10, 2018 94.76 95.90 94.45 94.61 4,754,347 -0.30(-0.32%)
Aug 09, 2018 94.93 96.68 94.71 94.91 2,719,006 -0.16(-0.17%)
Aug 08, 2018 95.56 96.06 94.58 95.07 3,362,290 -0.54(-0.56%)
Aug 07, 2018 94.97 95.72 94.62 95.61 3,250,471 +1.06(+1.12%)
Aug 06, 2018 94.17 95.04 93.55 94.55 3,191,207 +0.18(+0.19%)
Aug 03, 2018 95.91 95.98 93.99 94.37 3,211,680 -1.27(-1.32%)
Aug 02, 2018 94.41 95.80 94.33 95.64 2,415,633 +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.