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 (%)
Aug 30, 2019 81.26 81.31 79.59 80.16 2,334,527 -0.74(-0.91%)
Aug 29, 2019 80.72 81.17 79.98 80.90 2,873,920 +1.05(+1.31%)
Aug 28, 2019 78.36 80.55 78.16 79.85 4,152,329 +1.14(+1.44%)
Aug 27, 2019 80.53 81.02 78.10 78.71 5,101,732 -1.28(-1.60%)
Aug 26, 2019 79.93 80.30 79.18 79.99 3,994,931 +0.76(+0.96%)
Aug 23, 2019 81.09 82.22 78.84 79.23 6,047,472 -2.17(-2.67%)
Aug 22, 2019 83.12 83.13 80.87 81.41 3,602,808 -1.64(-1.97%)
Aug 21, 2019 82.78 83.37 82.39 83.04 2,625,882 +0.79(+0.96%)
Aug 20, 2019 82.84 83.32 81.98 82.25 4,805,223 -0.92(-1.10%)
Aug 19, 2019 83.23 83.52 82.43 83.17 3,456,244 +0.93(+1.13%)
Aug 16, 2019 80.84 82.33 80.59 82.24 3,491,363 +2.12(+2.65%)
Aug 15, 2019 81.39 81.51 79.96 80.12 4,619,340 -0.92(-1.13%)
Aug 14, 2019 81.93 82.41 80.94 81.04 10,793,001 -2.35(-2.82%)
Aug 13, 2019 81.97 84.41 81.89 83.39 3,158,769 +1.16(+1.41%)
Aug 12, 2019 83.07 83.62 81.88 82.23 3,354,076 -1.58(-1.88%)
Aug 09, 2019 84.18 84.83 82.91 83.81 3,012,005 -0.77(-0.91%)
Aug 08, 2019 83.38 84.79 83.18 84.58 3,461,377 +1.47(+1.76%)
Aug 07, 2019 81.98 83.58 81.30 83.11 3,560,412 +0.25(+0.30%)
Aug 06, 2019 81.98 83.02 80.70 82.86 4,545,758 +1.79(+2.20%)
Aug 05, 2019 82.16 82.36 80.24 81.08 5,592,460 -2.72(-3.25%)
Aug 02, 2019 85.67 85.67 83.11 83.80 4,289,458 -1.89(-2.20%)
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.