Skip to main content

S&P Biotech SPDR (NY: XBI )

80.47 -0.12 (-0.15%)
Streaming Delayed Price Updated: 11:34 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 81.27 81.32 79.61 80.17 2,334,079 -0.74(-0.91%)
Aug 29, 2019 80.73 81.18 79.99 80.91 2,873,369 +1.05(+1.31%)
Aug 28, 2019 78.38 80.56 78.18 79.87 4,151,533 +1.14(+1.44%)
Aug 27, 2019 80.54 81.03 78.12 78.73 5,100,754 -1.28(-1.60%)
Aug 26, 2019 79.94 80.31 79.20 80.00 3,994,165 +0.76(+0.96%)
Aug 23, 2019 81.10 82.24 78.86 79.25 6,046,313 -2.17(-2.67%)
Aug 22, 2019 83.14 83.15 80.88 81.42 3,602,117 -1.64(-1.97%)
Aug 21, 2019 82.80 83.39 82.41 83.06 2,625,378 +0.79(+0.96%)
Aug 20, 2019 82.86 83.34 82.00 82.27 4,804,302 -0.92(-1.10%)
Aug 19, 2019 83.25 83.54 82.45 83.19 3,455,582 +0.93(+1.13%)
Aug 16, 2019 80.85 82.35 80.60 82.26 3,490,694 +2.12(+2.65%)
Aug 15, 2019 81.40 81.52 79.97 80.13 4,618,454 -0.92(-1.13%)
Aug 14, 2019 81.95 82.43 80.95 81.05 10,790,932 -2.35(-2.82%)
Aug 13, 2019 81.99 84.42 81.91 83.41 3,158,164 +1.16(+1.41%)
Aug 12, 2019 83.09 83.64 81.90 82.25 3,353,433 -1.58(-1.88%)
Aug 09, 2019 84.19 84.84 82.93 83.83 3,011,428 -0.77(-0.91%)
Aug 08, 2019 83.40 84.80 83.20 84.59 3,460,713 +1.47(+1.76%)
Aug 07, 2019 82.00 83.60 81.31 83.13 3,559,729 +0.25(+0.30%)
Aug 06, 2019 82.00 83.04 80.71 82.88 4,544,886 +1.79(+2.20%)
Aug 05, 2019 82.18 82.38 80.25 81.09 5,591,388 -2.72(-3.25%)
Aug 02, 2019 85.69 85.69 83.13 83.82 4,288,636 -1.89(-2.20%)
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.