Skip to main content

S&P Biotech SPDR (NY: XBI )

90.39 -1.58 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 86.56 87.49 84.87 85.47 3,964,737 -1.07(-1.23%)
Jul 30, 2019 84.79 86.58 84.41 86.54 3,038,245 +1.29(+1.51%)
Jul 29, 2019 85.43 85.74 83.87 85.25 6,828,741 -0.19(-0.22%)
Jul 26, 2019 84.13 85.52 84.13 85.44 2,910,482 +1.52(+1.81%)
Jul 25, 2019 85.73 85.74 83.83 83.93 4,002,397 -1.95(-2.27%)
Jul 24, 2019 84.96 85.92 84.12 85.87 3,500,986 +0.77(+0.90%)
Jul 23, 2019 85.74 85.98 84.79 85.10 4,091,602 -0.59(-0.69%)
Jul 22, 2019 85.37 86.28 85.15 85.69 2,996,155 +0.29(+0.34%)
Jul 19, 2019 86.77 86.94 85.21 85.40 4,508,571 -1.18(-1.36%)
Jul 18, 2019 85.11 86.71 85.09 86.58 3,155,402 +1.25(+1.46%)
Jul 17, 2019 85.20 85.86 84.45 85.33 3,443,050 +0.19(+0.22%)
Jul 16, 2019 86.09 86.09 84.97 85.14 2,375,622 -0.83(-0.96%)
Jul 15, 2019 85.86 86.30 85.26 85.97 2,245,209 +0.36(+0.42%)
Jul 12, 2019 85.79 86.12 84.85 85.61 3,690,881 -0.12(-0.14%)
Jul 11, 2019 87.11 87.11 84.90 85.73 4,451,261 -1.20(-1.38%)
Jul 10, 2019 87.36 87.86 85.56 86.93 6,357,269 +0.16(+0.18%)
Jul 09, 2019 85.02 86.87 84.79 86.77 2,724,873 +1.28(+1.49%)
Jul 08, 2019 86.71 86.71 84.76 85.49 4,089,281 -1.51(-1.73%)
Jul 05, 2019 88.12 88.64 86.79 87.00 3,989,508 -1.68(-1.89%)
Jul 03, 2019 87.79 88.69 87.24 88.67 1,482,407 +1.27(+1.45%)
Jul 02, 2019 88.07 88.08 86.77 87.41 3,278,323 -0.63(-0.71%)
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.