Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 74.98 76.20 72.71 73.07 6,045,621 -2.29(-3.03%)
Aug 28, 2015 73.75 75.42 73.36 75.36 3,322,145 +1.47(+1.99%)
Aug 27, 2015 73.56 74.29 72.13 73.88 8,041,675 +1.83(+2.54%)
Aug 26, 2015 68.50 72.05 67.55 72.05 6,787,632 +3.55(+5.18%)
Aug 25, 2015 71.87 71.94 68.34 68.50 7,985,087 +0.84(+1.24%)
Aug 24, 2015 62.51 71.76 59.08 67.66 11,580,677 -3.81(-5.33%)
Aug 21, 2015 69.89 73.62 69.26 71.47 10,920,204 +0.16(+0.23%)
Aug 20, 2015 74.36 75.34 71.25 71.31 8,115,350 -4.08(-5.41%)
Aug 19, 2015 75.98 76.48 74.31 75.39 4,696,238 -1.07(-1.40%)
Aug 18, 2015 78.00 78.34 76.34 76.46 3,239,662 -1.92(-2.46%)
Aug 17, 2015 74.64 78.49 74.50 78.38 4,556,584 +3.11(+4.13%)
Aug 14, 2015 76.27 76.74 73.88 75.27 4,334,008 -1.13(-1.48%)
Aug 13, 2015 77.81 78.69 76.21 76.40 2,539,758 -1.29(-1.66%)
Aug 12, 2015 76.17 78.24 74.19 77.69 10,376,715 +0.57(+0.74%)
Aug 11, 2015 77.49 79.68 76.07 77.12 5,531,663 -1.69(-2.14%)
Aug 10, 2015 79.47 80.13 78.40 78.81 3,349,169 +0.77(+0.99%)
Aug 07, 2015 79.90 79.93 76.17 78.04 10,059,266 -2.00(-2.50%)
Aug 06, 2015 84.50 84.50 79.49 80.04 7,850,891 -4.28(-5.07%)
Aug 05, 2015 84.62 85.50 84.02 84.32 2,167,531 +0.39(+0.47%)
Aug 04, 2015 84.31 84.88 83.61 83.93 2,055,003 +0.11(+0.13%)
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.