Skip to main content

S&P Biotech SPDR (NY: XBI )

90.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 78.09 78.10 76.87 77.18 3,724,634 -1.04(-1.33%)
Jun 29, 2017 79.30 79.37 77.30 78.22 4,975,548 -1.02(-1.29%)
Jun 28, 2017 77.99 79.53 76.97 79.24 6,996,972 +1.97(+2.55%)
Jun 27, 2017 79.85 80.21 77.20 77.27 5,598,290 -2.83(-3.53%)
Jun 26, 2017 80.73 80.89 79.18 80.10 4,360,758 -0.21(-0.26%)
Jun 23, 2017 78.86 80.48 78.11 80.31 7,132,986 +1.11(+1.40%)
Jun 22, 2017 79.16 80.25 78.23 79.20 9,662,642 +0.69(+0.88%)
Jun 21, 2017 75.87 78.55 75.49 78.51 8,972,187 +3.53(+4.71%)
Jun 20, 2017 74.33 76.58 74.09 74.98 7,399,108 +0.82(+1.11%)
Jun 19, 2017 72.30 74.55 72.27 74.16 4,489,169 +2.56(+3.58%)
Jun 16, 2017 71.29 71.67 70.71 71.60 2,637,673 +0.05(+0.07%)
Jun 15, 2017 72.01 72.42 70.89 71.55 5,293,544 -0.99(-1.36%)
Jun 14, 2017 72.10 73.08 71.85 72.54 4,681,217 +0.47(+0.65%)
Jun 13, 2017 71.49 72.08 71.09 72.07 2,897,786 +0.81(+1.14%)
Jun 12, 2017 71.20 71.55 69.88 71.26 3,852,265 -0.09(-0.13%)
Jun 09, 2017 71.60 72.75 70.71 71.35 4,931,109 -0.27(-0.38%)
Jun 08, 2017 70.90 71.74 70.74 71.62 2,409,852 +0.79(+1.12%)
Jun 07, 2017 70.85 71.23 70.33 70.83 2,530,151 +0.17(+0.24%)
Jun 06, 2017 70.60 71.44 70.25 70.66 2,983,550 +0.00(+0.00%)
Jun 05, 2017 71.66 71.75 70.05 70.66 4,241,979 -0.44(-0.62%)
Jun 02, 2017 69.84 71.30 69.62 71.10 4,411,658 +1.52(+2.18%)
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.