Skip to main content

S&P Biotech SPDR (NY: XBI )

95.13 +0.22 (+0.23%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 94.32 95.28 93.83 94.86 3,172,877 +0.35(+0.37%)
Dec 30, 2019 95.80 96.21 93.99 94.52 3,378,131 -1.48(-1.54%)
Dec 27, 2019 97.73 97.83 95.61 95.99 4,985,950 -1.37(-1.40%)
Dec 26, 2019 98.54 98.54 97.23 97.36 2,772,104 -0.85(-0.86%)
Dec 24, 2019 97.49 98.52 97.08 98.21 1,155,979 +0.75(+0.77%)
Dec 23, 2019 96.58 97.57 95.77 97.46 4,070,824 +1.01(+1.04%)
Dec 20, 2019 96.35 96.50 95.69 96.45 3,701,841 +0.27(+0.28%)
Dec 19, 2019 95.87 96.29 95.26 96.18 3,141,087 +0.50(+0.52%)
Dec 18, 2019 96.41 96.51 94.76 95.68 5,598,747 -0.56(-0.58%)
Dec 17, 2019 96.70 96.75 95.67 96.24 4,601,437 -0.06(-0.06%)
Dec 16, 2019 95.91 96.65 95.26 96.30 3,462,313 +1.19(+1.25%)
Dec 13, 2019 95.05 96.36 94.50 95.11 4,176,100 +0.54(+0.57%)
Dec 12, 2019 94.03 95.50 93.87 94.57 4,763,456 +0.55(+0.58%)
Dec 11, 2019 95.24 95.90 93.84 94.03 8,056,545 -1.26(-1.32%)
Dec 10, 2019 94.24 95.46 93.85 95.28 4,320,236 +1.00(+1.06%)
Dec 09, 2019 95.67 96.18 94.23 94.29 7,020,561 +0.10(+0.11%)
Dec 06, 2019 93.71 94.31 93.35 94.19 3,407,913 +1.15(+1.23%)
Dec 05, 2019 94.22 94.28 92.55 93.04 6,386,622 -1.56(-1.64%)
Dec 04, 2019 93.75 94.70 92.74 94.59 4,760,688 +1.16(+1.24%)
Dec 03, 2019 92.06 93.63 91.71 93.44 6,661,432 +1.36(+1.47%)
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.