Skip to main content

S&P Biotech SPDR (NY: XBI )

88.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 53.70 54.22 53.61 54.07 98,444 -0.24(-0.44%)
Aug 28, 2009 55.21 55.21 53.92 54.31 116,238 -0.51(-0.93%)
Aug 27, 2009 54.90 54.94 53.73 54.82 186,959 -0.24(-0.44%)
Aug 26, 2009 54.43 55.17 54.31 55.06 158,114 +0.84(+1.55%)
Aug 25, 2009 54.00 54.55 54.00 54.22 115,002 +0.28(+0.52%)
Aug 24, 2009 54.37 54.37 53.76 53.94 104,415 -0.22(-0.41%)
Aug 21, 2009 54.22 54.49 53.90 54.16 169,223 +0.53(+0.99%)
Aug 20, 2009 52.83 54.14 52.41 53.63 159,164 +0.41(+0.77%)
Aug 19, 2009 51.77 53.27 51.70 53.22 168,274 +1.06(+2.03%)
Aug 18, 2009 51.98 52.50 51.67 52.16 247,402 +0.16(+0.31%)
Aug 17, 2009 52.00 52.00 51.60 52.00 122,077 -0.74(-1.40%)
Aug 14, 2009 53.03 53.24 52.13 52.74 80,904 -0.46(-0.86%)
Aug 13, 2009 53.78 53.78 52.93 53.20 370,256 -0.28(-0.52%)
Aug 12, 2009 52.99 53.84 52.91 53.48 90,005 +0.37(+0.70%)
Aug 11, 2009 53.53 53.80 52.82 53.11 317,568 -0.14(-0.26%)
Aug 10, 2009 53.87 53.87 53.15 53.25 137,038 -0.41(-0.76%)
Aug 07, 2009 54.12 54.17 53.22 53.66 136,219 +0.16(+0.30%)
Aug 06, 2009 55.00 55.00 53.35 53.50 161,393 -1.38(-2.51%)
Aug 05, 2009 55.89 55.89 54.69 54.88 77,637 -0.97(-1.74%)
Aug 04, 2009 54.00 55.95 54.00 55.85 167,399 +0.46(+0.83%)
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.