Skip to main content

S&P Biotech SPDR (NY: XBI )

95.15 +0.24 (+0.25%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 83.83 84.81 82.99 83.21 2,902,525 -0.37(-0.44%)
Oct 30, 2017 83.36 82.75 83.57 4,808,429 +0.21(+0.25%)
Oct 27, 2017 81.60 83.59 81.44 83.36 5,252,701 +1.98(+2.43%)
Oct 26, 2017 81.61 82.48 80.89 81.39 5,602,370 -1.05(-1.28%)
Oct 25, 2017 83.27 83.56 81.75 82.44 4,913,721 -0.71(-0.85%)
Oct 24, 2017 84.18 84.37 82.73 83.15 4,090,001 -0.88(-1.04%)
Oct 23, 2017 85.28 85.33 83.88 84.02 3,903,925 -1.15(-1.35%)
Oct 20, 2017 85.22 85.49 84.28 85.18 5,178,599 -0.09(-0.10%)
Oct 19, 2017 85.34 85.69 84.38 85.27 3,516,464 -0.52(-0.60%)
Oct 18, 2017 86.75 87.06 85.58 85.78 3,478,067 -0.51(-0.59%)
Oct 17, 2017 86.44 87.00 86.12 86.29 2,124,339 -0.18(-0.21%)
Oct 16, 2017 86.62 88.09 85.89 86.47 5,123,446 +0.26(+0.30%)
Oct 13, 2017 86.91 87.00 86.13 86.21 2,882,286 -0.63(-0.72%)
Oct 12, 2017 86.92 87.07 86.41 86.84 2,236,107 -0.08(-0.09%)
Oct 11, 2017 87.19 87.32 86.69 86.92 1,772,989 -0.26(-0.30%)
Oct 10, 2017 87.66 87.67 86.48 87.18 1,839,746 -0.10(-0.11%)
Oct 09, 2017 88.04 88.14 87.06 87.27 1,374,510 -0.59(-0.67%)
Oct 06, 2017 87.76 88.52 87.43 87.86 2,355,718 -0.19(-0.21%)
Oct 05, 2017 88.10 88.31 87.40 88.05 2,716,783 +0.27(+0.31%)
Oct 04, 2017 87.28 88.02 86.75 87.78 3,012,080 +0.46(+0.52%)
Oct 03, 2017 88.00 88.00 86.55 87.32 2,956,702 -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.