Skip to main content

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 68.68 69.06 68.23 68.76 3,139,416 +0.09(+0.13%)
Mar 30, 2017 69.15 69.24 68.06 68.67 4,122,926 -0.48(-0.69%)
Mar 29, 2017 69.00 69.93 68.84 69.14 3,857,560 +0.42(+0.61%)
Mar 28, 2017 69.20 69.81 68.39 68.73 3,519,072 -0.44(-0.63%)
Mar 27, 2017 67.40 69.41 67.17 69.16 3,913,732 +1.02(+1.50%)
Mar 24, 2017 67.82 68.47 67.53 68.14 2,680,809 +0.56(+0.82%)
Mar 23, 2017 67.89 68.62 67.36 67.59 6,041,462 -0.26(-0.38%)
Mar 22, 2017 67.18 68.11 66.84 67.85 6,837,546 +0.65(+0.97%)
Mar 21, 2017 70.85 70.93 67.05 67.19 10,354,068 -3.44(-4.88%)
Mar 20, 2017 70.24 70.76 69.88 70.64 3,463,161 +0.21(+0.30%)
Mar 17, 2017 70.25 70.99 69.96 70.42 5,364,025 -0.42(-0.59%)
Mar 16, 2017 71.61 71.72 70.57 70.84 3,853,535 -0.85(-1.19%)
Mar 15, 2017 70.33 71.95 70.20 71.69 3,808,315 +1.47(+2.09%)
Mar 14, 2017 70.72 70.79 69.84 70.23 3,317,535 -0.78(-1.10%)
Mar 13, 2017 70.92 71.14 70.15 71.01 3,156,147 +0.13(+0.18%)
Mar 10, 2017 70.97 70.97 69.63 70.88 4,210,725 +0.54(+0.76%)
Mar 09, 2017 70.18 70.94 69.51 70.34 4,183,194 +0.35(+0.50%)
Mar 08, 2017 69.26 70.90 69.10 70.00 4,466,470 +1.01(+1.47%)
Mar 07, 2017 69.20 69.88 68.59 68.99 3,920,785 -1.13(-1.61%)
Mar 06, 2017 70.40 70.52 69.48 70.12 2,499,307 -0.61(-0.87%)
Mar 03, 2017 70.01 70.86 69.95 70.73 3,614,512 +0.74(+1.06%)
Mar 02, 2017 70.53 71.80 69.89 69.99 5,871,709 -0.86(-1.22%)
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.