Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 79.19 79.36 77.64 77.73 2,621,651 -1.56(-1.97%)
Jul 28, 2017 77.83 79.49 77.71 79.29 2,554,506 +0.99(+1.27%)
Jul 27, 2017 80.94 80.95 77.63 78.30 5,394,140 -2.04(-2.54%)
Jul 26, 2017 80.31 80.90 80.10 80.33 3,030,948 +0.18(+0.22%)
Jul 25, 2017 81.88 81.92 79.70 80.16 6,407,318 -1.13(-1.39%)
Jul 24, 2017 80.31 81.33 79.83 81.29 3,337,693 +0.97(+1.21%)
Jul 21, 2017 79.66 80.62 79.55 80.31 3,248,510 +0.63(+0.79%)
Jul 20, 2017 79.01 80.42 78.86 79.69 7,088,841 +1.02(+1.30%)
Jul 19, 2017 78.85 79.51 78.24 78.66 2,902,125 +0.88(+1.14%)
Jul 18, 2017 77.88 78.12 77.24 77.78 2,131,129 -0.09(-0.11%)
Jul 17, 2017 78.70 79.31 77.82 77.87 2,927,318 -0.76(-0.96%)
Jul 14, 2017 78.75 79.37 78.42 78.62 3,217,070 -0.11(-0.14%)
Jul 13, 2017 78.38 79.32 76.73 78.73 9,034,424 +0.60(+0.76%)
Jul 12, 2017 78.07 78.30 77.43 78.14 5,375,788 +0.74(+0.95%)
Jul 11, 2017 76.95 77.74 76.76 77.40 2,580,607 +0.75(+0.97%)
Jul 10, 2017 77.81 77.99 76.44 76.66 2,648,058 -1.16(-1.50%)
Jul 07, 2017 78.02 78.22 77.43 77.82 2,273,388 +0.30(+0.38%)
Jul 06, 2017 78.82 77.11 77.52 4,221,712 -1.43(-1.81%)
Jul 05, 2017 77.52 79.17 77.36 78.95 6,661,940 +1.48(+1.91%)
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.