Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 81.28 81.75 80.47 81.42 2,968,326 -0.17(-0.21%)
Oct 30, 2019 82.12 82.14 81.06 81.59 2,722,108 -0.42(-0.51%)
Oct 29, 2019 82.59 82.59 81.75 82.01 2,694,731 -0.26(-0.32%)
Oct 28, 2019 81.39 82.53 81.13 82.27 3,544,644 +1.13(+1.39%)
Oct 25, 2019 79.73 81.46 79.57 81.14 3,364,802 +1.20(+1.50%)
Oct 24, 2019 80.51 80.51 79.50 79.94 3,383,377 -0.28(-0.35%)
Oct 23, 2019 80.45 81.34 80.08 80.22 3,474,062 -0.31(-0.38%)
Oct 22, 2019 81.40 81.72 80.23 80.53 5,462,246 +0.65(+0.81%)
Oct 21, 2019 79.27 80.14 78.38 79.88 4,501,184 +1.44(+1.83%)
Oct 18, 2019 79.32 79.72 77.59 78.45 7,202,126 -0.96(-1.21%)
Oct 17, 2019 78.86 79.65 78.72 79.40 5,196,369 +0.88(+1.12%)
Oct 16, 2019 78.60 78.92 78.23 78.53 5,188,505 -0.13(-0.16%)
Oct 15, 2019 77.12 78.87 76.97 78.66 5,535,740 +1.92(+2.50%)
Oct 14, 2019 76.86 77.85 76.21 76.74 4,120,777 -0.18(-0.23%)
Oct 11, 2019 76.50 77.61 76.47 76.92 6,558,161 +1.07(+1.41%)
Oct 10, 2019 75.10 76.04 74.97 75.85 6,154,435 +1.33(+1.78%)
Oct 09, 2019 75.41 75.70 74.36 74.53 3,643,989 -0.33(-0.44%)
Oct 08, 2019 75.55 76.12 74.46 74.86 6,427,915 -1.58(-2.06%)
Oct 07, 2019 76.39 77.32 76.19 76.43 4,478,289 -0.19(-0.25%)
Oct 04, 2019 76.69 77.57 75.24 76.62 6,066,088 +0.16(+0.21%)
Oct 03, 2019 75.16 76.62 74.13 76.46 6,172,410 +1.50(+2.00%)
Oct 02, 2019 74.09 75.54 72.78 74.97 9,076,636 +0.51(+0.68%)
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.