Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 81.16 81.21 79.49 80.06 2,337,430 -0.74(-0.91%)
Aug 29, 2019 80.62 81.07 79.88 80.80 2,877,494 +1.05(+1.31%)
Aug 28, 2019 78.27 80.45 78.07 79.75 4,157,493 +1.14(+1.44%)
Aug 27, 2019 80.43 80.92 78.01 78.62 5,108,076 -1.28(-1.60%)
Aug 26, 2019 79.83 80.20 79.08 79.89 3,999,899 +0.76(+0.96%)
Aug 23, 2019 80.99 82.12 78.74 79.13 6,054,993 -2.17(-2.67%)
Aug 22, 2019 83.02 83.03 80.77 81.30 3,607,288 -1.63(-1.97%)
Aug 21, 2019 82.68 83.27 82.29 82.94 2,629,147 +0.79(+0.96%)
Aug 20, 2019 82.74 83.22 81.88 82.15 4,811,198 -0.92(-1.10%)
Aug 19, 2019 83.13 83.42 82.33 83.07 3,460,542 +0.93(+1.13%)
Aug 16, 2019 80.74 82.23 80.49 82.14 3,495,705 +2.12(+2.65%)
Aug 15, 2019 81.28 81.40 79.86 80.02 4,625,084 -0.92(-1.13%)
Aug 14, 2019 81.83 82.31 80.84 80.94 10,806,422 -2.35(-2.82%)
Aug 13, 2019 81.87 84.30 81.79 83.29 3,162,697 +1.16(+1.41%)
Aug 12, 2019 82.97 83.52 81.78 82.13 3,358,247 -1.57(-1.88%)
Aug 09, 2019 84.07 84.72 82.81 83.71 3,015,751 -0.77(-0.91%)
Aug 08, 2019 83.28 84.68 83.08 84.47 3,465,681 +1.46(+1.76%)
Aug 07, 2019 81.88 83.48 81.20 83.01 3,564,839 +0.25(+0.30%)
Aug 06, 2019 81.88 82.92 80.60 82.76 4,551,411 +1.78(+2.20%)
Aug 05, 2019 82.06 82.26 80.14 80.98 5,599,414 -2.72(-3.25%)
Aug 02, 2019 85.57 85.57 83.01 83.70 4,294,792 -1.88(-2.20%)
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.