Skip to main content

S&P Biotech SPDR (NY: XBI )

67.73 +0.33 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 81.97 84.21 81.81 83.83 7,138,273 +2.27(+2.78%)
Aug 30, 2017 80.73 82.10 80.44 81.56 3,617,328 +0.97(+1.20%)
Aug 29, 2017 79.27 81.02 79.09 80.59 3,035,847 +0.36(+0.45%)
Aug 28, 2017 79.10 80.30 79.02 80.23 5,818,249 +2.42(+3.11%)
Aug 25, 2017 78.94 78.97 77.57 77.81 2,399,585 -0.74(-0.94%)
Aug 24, 2017 77.25 78.75 76.83 78.55 5,499,568 +1.58(+2.05%)
Aug 23, 2017 76.68 77.71 76.44 76.97 2,149,129 -0.20(-0.26%)
Aug 22, 2017 75.70 77.32 75.69 77.17 2,591,483 +1.80(+2.39%)
Aug 21, 2017 74.91 75.52 74.44 75.37 2,185,469 +0.42(+0.56%)
Aug 18, 2017 74.79 75.58 74.37 74.95 4,771,566 -0.08(-0.11%)
Aug 17, 2017 76.30 76.97 74.95 75.03 4,774,773 -1.46(-1.91%)
Aug 16, 2017 76.68 77.26 76.32 76.49 2,428,698 +0.02(+0.03%)
Aug 15, 2017 76.75 76.90 76.08 76.47 2,241,616 +0.03(+0.04%)
Aug 14, 2017 76.18 76.85 76.04 76.44 2,930,132 +0.67(+0.88%)
Aug 11, 2017 74.54 75.82 74.35 75.77 5,417,227 +1.30(+1.75%)
Aug 10, 2017 76.71 76.80 74.25 74.47 5,846,345 -2.79(-3.61%)
Aug 09, 2017 77.08 78.23 76.98 77.26 2,692,349 -0.41(-0.53%)
Aug 08, 2017 78.55 79.06 77.36 77.67 2,187,509 -0.88(-1.12%)
Aug 07, 2017 78.25 78.60 77.67 78.55 3,640,897 +0.32(+0.41%)
Aug 04, 2017 77.15 78.26 76.83 78.23 2,709,519 +1.40(+1.82%)
Aug 03, 2017 77.18 77.38 76.30 76.83 2,937,853 -0.35(-0.45%)
Aug 02, 2017 77.11 77.67 75.70 77.18 4,471,549 +0.09(+0.12%)
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.