Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 93.26 95.19 92.97 94.83 4,597,597 +1.86(+2.00%)
Jul 30, 2018 94.35 94.61 92.38 92.97 6,239,041 -1.54(-1.63%)
Jul 27, 2018 97.23 97.35 93.54 94.52 8,578,052 -2.66(-2.73%)
Jul 26, 2018 96.92 98.09 96.09 97.17 4,112,109 -0.08(-0.08%)
Jul 25, 2018 97.03 98.41 96.72 97.25 4,508,990 -0.03(-0.03%)
Jul 24, 2018 99.95 100.36 96.85 97.28 4,737,973 -2.05(-2.06%)
Jul 23, 2018 99.52 99.97 98.94 99.33 2,779,784 -0.32(-0.32%)
Jul 20, 2018 99.88 100.58 99.58 99.65 3,260,157 -0.27(-0.27%)
Jul 19, 2018 99.34 100.24 98.60 99.92 2,527,223 +0.27(+0.27%)
Jul 18, 2018 99.64 99.77 98.57 99.65 2,784,476 -0.22(-0.22%)
Jul 17, 2018 98.24 99.95 98.04 99.87 2,435,816 +1.42(+1.45%)
Jul 16, 2018 99.98 100.16 97.99 98.45 2,542,656 -1.63(-1.63%)
Jul 13, 2018 100.35 100.57 99.70 100.08 1,892,706 -0.28(-0.28%)
Jul 12, 2018 99.81 100.48 99.28 100.36 7,232,526 +1.10(+1.11%)
Jul 11, 2018 98.47 99.62 98.26 99.25 2,729,746 +0.09(+0.09%)
Jul 10, 2018 99.86 100.15 98.66 99.16 5,278,753 -0.45(-0.45%)
Jul 09, 2018 100.28 100.68 98.65 99.61 4,787,256 -0.16(-0.16%)
Jul 06, 2018 97.65 99.85 97.30 99.77 4,900,749 +2.75(+2.83%)
Jul 05, 2018 97.13 97.61 96.09 97.02 2,966,401 +0.48(+0.49%)
Jul 03, 2018 96.55 96.55 96.55 0 +0.72(+0.75%)
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.