Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 73.46 76.85 72.32 74.06 3,029,303 +0.37(+0.50%)
Mar 30, 2015 73.57 73.92 72.42 73.69 2,753,251 +1.63(+2.26%)
Mar 27, 2015 70.83 72.41 70.78 72.06 2,417,260 +1.66(+2.36%)
Mar 26, 2015 69.63 71.76 68.23 70.40 6,912,598 -0.29(-0.40%)
Mar 25, 2015 74.91 75.54 70.41 70.69 6,150,256 -4.02(-5.39%)
Mar 24, 2015 75.64 76.85 74.62 74.71 3,584,257 -0.56(-0.75%)
Mar 23, 2015 75.66 76.52 74.46 75.27 2,983,337 -1.53(-2.00%)
Mar 20, 2015 80.15 80.46 76.43 76.81 5,722,985 -1.27(-1.63%)
Mar 19, 2015 76.58 78.50 76.27 78.08 2,816,849 +2.09(+2.75%)
Mar 18, 2015 76.43 76.68 75.06 75.99 2,973,012 -0.50(-0.65%)
Mar 17, 2015 76.25 76.61 75.44 76.49 1,702,329 +0.43(+0.56%)
Mar 16, 2015 75.41 76.29 75.13 76.06 1,728,410 +1.12(+1.49%)
Mar 13, 2015 74.47 75.64 73.99 74.95 1,890,419 +0.56(+0.76%)
Mar 12, 2015 74.61 74.80 73.44 74.38 1,174,257 +0.07(+0.09%)
Mar 11, 2015 74.20 74.68 73.10 74.32 1,131,471 +0.36(+0.49%)
Mar 10, 2015 72.77 75.03 72.12 73.95 2,243,269 +0.27(+0.36%)
Mar 09, 2015 74.12 74.13 72.39 73.69 1,562,774 -0.04(-0.06%)
Mar 06, 2015 74.64 74.64 72.97 73.73 2,975,566 -0.93(-1.25%)
Mar 05, 2015 74.08 75.19 73.82 74.67 3,161,494 +1.81(+2.48%)
Mar 04, 2015 71.36 73.35 71.46 72.86 3,082,354 +1.40(+1.96%)
Mar 03, 2015 71.53 71.68 70.18 71.46 2,253,202 +0.10(+0.14%)
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.