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 (%)
May 31, 2017 67.25 67.41 66.10 67.14 4,977,396 +0.25(+0.37%)
May 30, 2017 68.01 68.23 66.68 66.89 4,666,177 -1.25(-1.83%)
May 26, 2017 68.95 69.24 67.97 68.14 3,645,052 -1.03(-1.49%)
May 25, 2017 69.97 69.97 68.99 69.17 7,226,114 -0.34(-0.48%)
May 24, 2017 69.04 69.90 68.41 69.51 5,910,707 +0.45(+0.65%)
May 23, 2017 69.16 69.32 68.49 69.07 2,608,922 +0.04(+0.06%)
May 22, 2017 68.83 69.44 68.20 69.03 3,115,638 +0.47(+0.68%)
May 19, 2017 69.65 70.19 68.36 68.56 4,209,916 -0.85(-1.23%)
May 18, 2017 67.98 69.68 67.86 69.41 3,636,420 +1.42(+2.09%)
May 17, 2017 69.20 69.33 67.88 67.99 4,732,466 -2.09(-2.99%)
May 16, 2017 69.74 70.19 69.40 70.09 2,285,009 +0.45(+0.64%)
May 15, 2017 69.75 70.08 69.42 69.64 2,382,749 +0.20(+0.29%)
May 12, 2017 68.45 69.67 68.19 69.44 2,903,497 +0.93(+1.36%)
May 11, 2017 68.44 68.84 67.61 68.51 3,645,790 -0.10(-0.14%)
May 10, 2017 68.60 68.88 67.84 68.61 2,770,314 -0.16(-0.23%)
May 09, 2017 67.88 68.88 67.73 68.77 6,236,088 +1.09(+1.61%)
May 08, 2017 69.21 69.37 67.44 67.68 5,038,446 -1.88(-2.71%)
May 05, 2017 70.06 70.06 68.82 69.56 2,606,905 -0.57(-0.81%)
May 04, 2017 70.15 70.42 69.42 70.13 2,487,704 +0.24(+0.34%)
May 03, 2017 70.10 70.36 69.48 69.89 2,386,078 -0.42(-0.59%)
May 02, 2017 71.69 71.76 69.76 70.30 3,227,314 -1.22(-1.71%)
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.