Skip to main content

S&P Biotech SPDR (NY: XBI )

95.05 +0.14 (+0.15%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 79.38 80.38 78.57 78.89 6,766,465 +0.75(+0.96%)
Oct 30, 2018 77.45 79.33 76.59 78.14 8,339,441 +0.44(+0.56%)
Oct 29, 2018 81.51 81.90 76.16 77.70 7,595,123 -2.49(-3.11%)
Oct 26, 2018 79.53 81.25 77.83 80.19 11,212,677 -0.02(-0.02%)
Oct 25, 2018 77.83 81.52 77.47 80.21 16,195,076 +3.15(+4.09%)
Oct 24, 2018 83.36 83.66 76.86 77.06 17,127,424 -6.12(-7.36%)
Oct 23, 2018 81.59 84.83 80.19 83.19 10,201,352 -0.07(-0.08%)
Oct 22, 2018 85.20 85.41 81.90 83.26 9,401,100 -1.92(-2.26%)
Oct 19, 2018 87.40 88.66 84.82 85.18 5,562,165 -2.11(-2.42%)
Oct 18, 2018 88.71 89.05 86.38 87.30 5,314,960 -1.76(-1.97%)
Oct 17, 2018 88.84 89.13 87.19 89.05 3,679,686 -0.15(-0.17%)
Oct 16, 2018 85.56 89.49 85.23 89.20 6,346,031 +4.50(+5.31%)
Oct 15, 2018 85.39 85.90 83.98 84.70 4,283,248 -1.16(-1.35%)
Oct 12, 2018 85.96 86.48 84.31 85.86 4,640,987 +1.69(+2.00%)
Oct 11, 2018 85.03 86.44 83.73 84.17 8,567,152 -1.03(-1.21%)
Oct 10, 2018 87.91 88.46 85.03 85.20 6,633,038 -2.96(-3.36%)
Oct 09, 2018 88.68 90.13 87.92 88.16 6,469,471 -1.09(-1.22%)
Oct 08, 2018 89.75 90.84 87.75 89.25 6,894,144 -0.95(-1.05%)
Oct 05, 2018 91.47 92.61 88.32 90.20 9,513,823 -1.39(-1.51%)
Oct 04, 2018 94.42 94.44 91.13 91.58 6,023,682 -3.05(-3.22%)
Oct 03, 2018 93.36 95.07 92.41 94.63 3,120,629 +1.70(+1.82%)
Oct 02, 2018 94.42 94.60 92.36 92.94 5,705,002 -1.39(-1.47%)
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.