Skip to main content

S&P Biotech SPDR (NY: XBI )

90.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 86.77 87.70 85.08 85.68 3,955,090 -1.07(-1.23%)
Jul 30, 2019 85.00 86.79 84.62 86.75 3,030,852 +1.29(+1.51%)
Jul 29, 2019 85.64 85.95 84.07 85.46 6,812,124 -0.19(-0.22%)
Jul 26, 2019 84.34 85.72 84.34 85.65 2,903,400 +1.52(+1.81%)
Jul 25, 2019 85.94 85.94 84.03 84.13 3,992,658 -1.95(-2.27%)
Jul 24, 2019 85.17 86.13 84.33 86.08 3,492,467 +0.77(+0.90%)
Jul 23, 2019 85.95 86.19 85.00 85.31 4,081,646 -0.59(-0.69%)
Jul 22, 2019 85.58 86.49 85.36 85.90 2,988,864 +0.29(+0.34%)
Jul 19, 2019 86.98 87.15 85.42 85.61 4,497,600 -1.18(-1.36%)
Jul 18, 2019 85.32 86.92 85.30 86.79 3,147,724 +1.25(+1.46%)
Jul 17, 2019 85.41 86.07 84.66 85.54 3,434,672 +0.19(+0.22%)
Jul 16, 2019 86.30 86.30 85.18 85.35 2,369,841 -0.83(-0.96%)
Jul 15, 2019 86.07 86.51 85.47 86.18 2,239,746 +0.36(+0.42%)
Jul 12, 2019 86.00 86.33 85.06 85.82 3,681,900 -0.12(-0.14%)
Jul 11, 2019 87.32 87.32 85.11 85.94 4,440,429 -1.20(-1.38%)
Jul 10, 2019 87.57 88.07 85.77 87.14 6,341,799 +0.16(+0.18%)
Jul 09, 2019 85.23 87.08 85.00 86.98 2,718,243 +1.28(+1.49%)
Jul 08, 2019 86.92 86.92 84.97 85.70 4,079,330 -1.51(-1.73%)
Jul 05, 2019 88.34 88.86 87.00 87.21 3,979,800 -1.68(-1.89%)
Jul 03, 2019 88.00 88.91 87.45 88.89 1,478,800 +1.27(+1.45%)
Jul 02, 2019 88.28 88.29 86.98 87.62 3,270,346 -0.63(-0.71%)
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.