Skip to main content

S&P Biotech SPDR (NY: XBI )

101.07 +0.12 (+0.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 83.11 85.05 82.58 83.94 2,930,400 +0.98(+1.18%)
Jul 30, 2015 83.00 83.41 80.80 82.96 2,819,952 -0.26(-0.31%)
Jul 29, 2015 85.92 85.92 82.25 83.21 3,790,511 -1.87(-2.20%)
Jul 28, 2015 83.62 85.35 82.15 85.09 3,605,973 +2.35(+2.84%)
Jul 27, 2015 83.44 83.44 81.42 82.73 5,420,575 -1.18(-1.41%)
Jul 24, 2015 85.99 87.39 83.39 83.92 5,339,939 -3.17(-3.64%)
Jul 23, 2015 88.01 88.86 86.89 87.09 2,518,809 -0.83(-0.94%)
Jul 22, 2015 85.72 88.14 85.47 87.91 2,131,415 +0.39(+0.45%)
Jul 21, 2015 88.64 88.84 86.28 87.52 4,250,383 -1.51(-1.69%)
Jul 20, 2015 89.71 89.82 88.10 89.03 4,537,347 -0.05(-0.05%)
Jul 17, 2015 88.80 89.09 87.50 89.07 3,808,792 +0.59(+0.66%)
Jul 16, 2015 87.94 88.68 87.09 88.48 3,235,502 +1.44(+1.65%)
Jul 15, 2015 88.06 88.84 86.49 87.05 4,733,076 +0.07(+0.08%)
Jul 14, 2015 85.42 87.24 84.88 86.98 3,823,141 +1.81(+2.13%)
Jul 13, 2015 84.03 85.47 83.79 85.16 3,429,596 +2.17(+2.61%)
Jul 10, 2015 82.31 83.08 81.33 82.99 3,168,128 +1.85(+2.28%)
Jul 09, 2015 80.93 81.53 80.47 81.15 3,075,233 +1.66(+2.09%)
Jul 08, 2015 81.20 81.84 79.23 79.48 6,061,139 -3.04(-3.69%)
Jul 07, 2015 82.48 82.60 80.13 82.53 4,062,792 +0.27(+0.33%)
Jul 06, 2015 80.56 83.07 79.95 82.25 3,410,935 +1.11(+1.37%)
Jul 02, 2015 82.52 81.14 81.14 81.14 1,924,539 -0.75(-0.91%)
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.