Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 79.09 79.26 77.54 77.63 2,624,915 -1.56(-1.97%)
Jul 28, 2017 77.73 79.39 77.61 79.19 2,557,686 +0.99(+1.27%)
Jul 27, 2017 80.84 80.85 77.53 78.20 5,400,856 -2.04(-2.54%)
Jul 26, 2017 80.21 80.80 80.00 80.23 3,034,722 +0.18(+0.22%)
Jul 25, 2017 81.77 81.81 79.60 80.06 6,415,296 -1.13(-1.39%)
Jul 24, 2017 80.21 81.23 79.73 81.19 3,341,848 +0.97(+1.21%)
Jul 21, 2017 79.56 80.52 79.45 80.22 3,252,555 +0.63(+0.79%)
Jul 20, 2017 78.91 80.32 78.77 79.59 7,097,668 +1.02(+1.30%)
Jul 19, 2017 78.76 79.41 78.14 78.57 2,905,739 +0.88(+1.14%)
Jul 18, 2017 77.78 78.02 77.15 77.68 2,133,783 -0.09(-0.11%)
Jul 17, 2017 78.61 79.21 77.72 77.77 2,930,963 -0.75(-0.96%)
Jul 14, 2017 78.66 79.27 78.32 78.53 3,221,076 -0.11(-0.14%)
Jul 13, 2017 78.28 79.22 76.63 78.64 9,045,673 +0.60(+0.76%)
Jul 12, 2017 77.97 78.20 77.33 78.04 5,382,482 +0.73(+0.95%)
Jul 11, 2017 76.86 77.64 76.66 77.31 2,583,820 +0.74(+0.97%)
Jul 10, 2017 77.71 77.89 76.34 76.56 2,651,355 -1.16(-1.50%)
Jul 07, 2017 77.92 78.12 77.33 77.72 2,276,218 +0.30(+0.38%)
Jul 06, 2017 78.73 77.02 77.42 4,226,968 -1.43(-1.81%)
Jul 05, 2017 77.42 79.07 77.26 78.85 6,670,235 +1.48(+1.91%)
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.