Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 70.85 71.80 70.17 71.56 8,451,081 +1.66(+2.37%)
Dec 28, 2018 69.53 71.43 68.80 69.91 7,226,467 +0.51(+0.73%)
Dec 27, 2018 68.82 69.90 66.68 69.40 6,853,725 -0.68(-0.97%)
Dec 26, 2018 66.06 70.21 65.89 70.08 10,325,538 +4.83(+7.40%)
Dec 24, 2018 64.82 66.69 64.21 65.25 5,581,149 -0.32(-0.49%)
Dec 21, 2018 68.80 68.86 65.23 65.57 12,883,716 -2.90(-4.24%)
Dec 20, 2018 70.44 70.96 67.51 68.47 12,865,866 -2.49(-3.51%)
Dec 19, 2018 73.35 75.05 69.93 70.96 10,779,151 -2.48(-3.38%)
Dec 18, 2018 75.70 75.74 72.22 73.44 10,177,870 -1.40(-1.87%)
Dec 17, 2018 76.07 77.70 74.38 74.84 6,787,634 -1.74(-2.27%)
Dec 14, 2018 76.94 77.92 76.23 76.58 4,545,921 -1.08(-1.39%)
Dec 13, 2018 80.05 80.38 77.48 77.65 6,065,051 -2.20(-2.76%)
Dec 12, 2018 79.50 80.73 79.32 79.86 4,451,517 +1.21(+1.53%)
Dec 11, 2018 79.39 80.22 77.84 78.65 6,661,357 -0.26(-0.33%)
Dec 10, 2018 77.82 79.28 76.40 78.91 4,511,457 +0.94(+1.20%)
Dec 07, 2018 80.26 81.20 77.47 77.97 5,403,822 -2.50(-3.11%)
Dec 06, 2018 78.93 80.69 78.07 80.47 6,722,288 +0.24(+0.30%)
Dec 04, 2018 83.99 85.09 79.96 80.23 9,131,052 -4.16(-4.93%)
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.