Skip to main content

S&P Biotech SPDR (NY: XBI )

77.06 +0.83 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 76.50 77.13 75.62 76.25 7,453,843 -0.20(-0.26%)
Sep 27, 2019 77.32 78.62 75.90 76.45 9,179,600 -0.59(-0.77%)
Sep 26, 2019 79.29 79.40 76.83 77.04 7,239,333 -2.24(-2.83%)
Sep 25, 2019 79.65 80.34 78.92 79.28 6,887,048 -0.50(-0.63%)
Sep 24, 2019 81.90 82.08 79.13 79.78 8,906,179 -1.93(-2.36%)
Sep 23, 2019 82.40 83.24 81.64 81.71 2,852,910 -1.00(-1.21%)
Sep 20, 2019 82.73 83.34 81.90 82.71 3,542,100 +0.06(+0.07%)
Sep 19, 2019 82.78 83.72 82.46 82.65 4,187,725 -0.14(-0.17%)
Sep 18, 2019 83.40 83.55 81.73 82.79 4,414,325 -0.78(-0.93%)
Sep 17, 2019 83.53 83.94 82.51 83.57 2,817,000 -0.29(-0.35%)
Sep 16, 2019 82.15 84.12 81.81 83.86 2,790,279 +1.44(+1.75%)
Sep 13, 2019 82.74 83.57 82.21 82.42 3,601,400 -0.21(-0.25%)
Sep 12, 2019 83.60 83.67 81.88 82.63 3,463,398 -0.75(-0.90%)
Sep 11, 2019 81.70 83.56 81.59 83.38 5,026,091 +1.65(+2.02%)
Sep 10, 2019 78.88 81.79 78.42 81.73 5,507,450 +2.41(+3.04%)
Sep 09, 2019 80.30 80.32 78.77 79.32 3,869,041 -0.15(-0.19%)
Sep 06, 2019 80.48 80.88 79.35 79.47 3,127,100 -0.87(-1.08%)
Sep 05, 2019 79.93 80.86 79.13 80.34 4,682,892 +1.17(+1.48%)
Sep 04, 2019 79.26 79.43 77.87 79.17 3,804,340 +0.51(+0.65%)
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.