Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 80.82 82.85 80.78 82.66 6,205,892 +2.18(+2.70%)
Nov 29, 2017 81.10 81.84 79.83 80.48 3,871,021 -0.39(-0.48%)
Nov 28, 2017 80.98 81.08 79.66 80.87 3,655,918 +0.17(+0.21%)
Nov 27, 2017 82.01 80.60 80.70 4,170,972 -0.74(-0.90%)
Nov 24, 2017 81.46 81.83 81.09 81.43 1,383,747 +0.25(+0.31%)
Nov 22, 2017 80.87 81.35 80.52 81.18 2,391,965 +0.43(+0.53%)
Nov 21, 2017 80.65 81.12 80.48 80.76 3,608,158 +0.41(+0.51%)
Nov 20, 2017 80.90 81.07 79.95 80.35 4,373,488 -0.56(-0.69%)
Nov 17, 2017 80.82 81.16 80.15 80.91 3,479,814 +0.00(+0.00%)
Nov 16, 2017 79.96 81.40 79.93 80.91 3,879,650 +1.37(+1.72%)
Nov 15, 2017 78.59 80.21 77.96 79.54 5,019,362 -0.01(-0.01%)
Nov 14, 2017 80.86 81.03 78.08 79.55 8,176,258 -1.61(-1.98%)
Nov 13, 2017 81.95 82.02 80.83 81.15 3,565,232 -1.08(-1.32%)
Nov 10, 2017 82.13 82.51 81.37 82.24 4,324,500 -0.15(-0.18%)
Nov 09, 2017 82.46 82.77 81.34 82.39 3,273,987 -0.29(-0.35%)
Nov 08, 2017 83.50 83.87 82.36 82.67 3,341,033 -0.92(-1.11%)
Nov 07, 2017 84.36 84.52 83.21 83.60 2,718,727 -0.88(-1.05%)
Nov 06, 2017 85.26 85.51 84.38 84.48 2,821,407 -0.57(-0.67%)
Nov 03, 2017 83.45 85.26 83.17 85.05 6,097,564 +1.69(+2.03%)
Nov 02, 2017 82.23 83.68 81.66 83.36 3,859,580 +1.42(+1.73%)
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.