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 31, 2017 81.51 83.74 81.35 83.36 7,178,721 +2.26(+2.78%)
Aug 30, 2017 80.28 81.64 79.99 81.10 3,637,825 +0.96(+1.20%)
Aug 29, 2017 78.82 80.56 78.64 80.14 3,053,049 +0.36(+0.45%)
Aug 28, 2017 78.65 79.85 78.57 79.78 5,851,217 +2.41(+3.11%)
Aug 25, 2017 78.50 78.53 77.13 77.37 2,413,182 -0.74(-0.94%)
Aug 24, 2017 76.81 78.31 76.40 78.11 5,530,730 +1.57(+2.05%)
Aug 23, 2017 76.25 77.27 76.01 76.54 2,161,306 -0.20(-0.26%)
Aug 22, 2017 75.27 76.88 75.26 76.74 2,606,167 +1.79(+2.39%)
Aug 21, 2017 74.49 75.09 74.02 74.95 2,197,852 +0.42(+0.56%)
Aug 18, 2017 74.37 75.15 73.95 74.53 4,798,603 -0.08(-0.11%)
Aug 17, 2017 75.87 76.53 74.53 74.61 4,801,828 -1.45(-1.91%)
Aug 16, 2017 76.25 76.82 75.89 76.06 2,442,459 +0.02(+0.03%)
Aug 15, 2017 76.32 76.47 75.65 76.04 2,254,317 +0.03(+0.04%)
Aug 14, 2017 75.75 76.42 75.61 76.01 2,946,735 +0.67(+0.88%)
Aug 11, 2017 74.12 75.39 73.93 75.34 5,447,923 +1.29(+1.75%)
Aug 10, 2017 76.28 76.37 73.83 74.05 5,879,472 -2.77(-3.61%)
Aug 09, 2017 76.65 77.79 76.55 76.82 2,707,604 -0.41(-0.53%)
Aug 08, 2017 78.11 78.61 76.92 77.23 2,199,904 -0.88(-1.12%)
Aug 07, 2017 77.81 78.16 77.23 78.11 3,661,527 +0.32(+0.41%)
Aug 04, 2017 76.72 77.82 76.40 77.79 2,724,872 +1.39(+1.82%)
Aug 03, 2017 76.75 76.94 75.87 76.40 2,954,500 -0.35(-0.45%)
Aug 02, 2017 76.68 77.23 75.27 76.75 4,496,886 +0.09(+0.12%)
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.