Skip to main content

S&P Biotech SPDR (NY: XBI )

94.93 +0.02 (+0.03%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 87.37 87.37 87.37 0 +0.72(+0.83%)
Mar 28, 2018 86.89 87.39 84.60 86.65 6,678,369 -0.15(-0.17%)
Mar 27, 2018 91.11 91.34 86.51 86.80 5,848,285 -3.87(-4.27%)
Mar 26, 2018 89.85 90.84 87.80 90.67 7,620,788 +2.44(+2.77%)
Mar 23, 2018 90.16 90.85 88.11 88.23 4,729,408 -1.65(-1.84%)
Mar 22, 2018 91.55 92.69 89.88 89.89 4,633,791 -2.77(-2.99%)
Mar 21, 2018 91.80 93.12 91.47 92.65 3,096,411 +0.93(+1.01%)
Mar 20, 2018 91.77 92.53 91.08 91.73 3,623,940 +0.22(+0.24%)
Mar 19, 2018 92.95 93.50 90.33 91.51 5,960,022 -1.67(-1.80%)
Mar 16, 2018 93.65 94.01 93.06 93.18 3,478,244 -0.40(-0.43%)
Mar 15, 2018 95.39 95.43 93.13 93.58 3,973,582 -1.48(-1.56%)
Mar 14, 2018 95.78 96.00 94.45 95.06 3,020,060 -0.42(-0.44%)
Mar 13, 2018 96.76 97.40 95.09 95.48 4,529,537 -1.04(-1.07%)
Mar 12, 2018 96.41 96.83 95.34 96.52 2,766,901 +0.53(+0.55%)
Mar 09, 2018 95.11 96.40 94.59 95.99 4,420,230 +1.45(+1.54%)
Mar 08, 2018 94.71 95.16 93.56 94.54 3,717,706 +0.16(+0.17%)
Mar 07, 2018 94.52 94.38 3,693,484 +1.17(+1.26%)
Mar 06, 2018 93.38 93.55 91.82 93.20 2,873,626 +0.27(+0.29%)
Mar 05, 2018 91.39 93.33 91.28 92.93 3,431,654 +1.41(+1.54%)
Mar 02, 2018 88.12 91.69 87.77 91.52 5,847,389 +2.43(+2.73%)
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.