Skip to main content

S&P Biotech SPDR (NY: XBI )

95.72 +0.81 (+0.85%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.10 95.47 92.44 92.92 4,028,955 -1.65(-1.75%)
Jan 30, 2018 95.19 95.82 94.45 94.58 5,830,732 -1.99(-2.06%)
Jan 29, 2018 95.57 97.51 95.54 96.57 5,304,151 +0.84(+0.87%)
Jan 26, 2018 95.34 96.39 94.99 95.73 3,484,738 +0.78(+0.82%)
Jan 25, 2018 94.73 95.24 94.33 94.96 4,116,325 +1.06(+1.13%)
Jan 24, 2018 95.51 95.61 92.60 93.89 7,344,678 -1.47(-1.54%)
Jan 23, 2018 93.56 95.77 93.50 95.36 5,523,436 +1.92(+2.06%)
Jan 22, 2018 90.28 93.56 90.11 93.44 8,771,620 +4.95(+5.59%)
Jan 19, 2018 87.70 88.60 87.31 88.50 2,658,396 +1.03(+1.17%)
Jan 18, 2018 87.27 88.05 86.51 87.47 4,930,219 -0.13(-0.15%)
Jan 17, 2018 87.58 87.91 86.64 87.60 6,504,700 +1.17(+1.36%)
Jan 16, 2018 89.57 89.90 86.19 86.43 6,968,244 -2.77(-3.10%)
Jan 12, 2018 89.19 89.19 89.19 0 +0.48(+0.54%)
Jan 11, 2018 88.33 88.92 87.55 88.72 3,336,755 +0.55(+0.62%)
Jan 10, 2018 88.32 88.17 6,231,879 +1.09(+1.26%)
Jan 09, 2018 85.22 87.31 85.21 87.07 7,100,310 +2.17(+2.56%)
Jan 08, 2018 86.64 86.78 84.05 84.90 5,922,982 -1.72(-1.99%)
Jan 05, 2018 87.33 87.33 86.05 86.63 3,382,940 -0.31(-0.35%)
Jan 04, 2018 88.30 88.38 86.31 86.93 4,300,917 -1.02(-1.15%)
Jan 03, 2018 87.00 88.40 86.64 87.95 5,671,053 +1.15(+1.33%)
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.