Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 87.26 87.26 87.26 0 +0.72(+0.83%)
Mar 28, 2018 86.78 87.28 84.49 86.54 6,686,671 -0.15(-0.17%)
Mar 27, 2018 91.00 91.23 86.40 86.69 5,855,555 -3.87(-4.27%)
Mar 26, 2018 89.73 90.73 87.70 90.56 7,630,262 +2.44(+2.77%)
Mar 23, 2018 90.04 90.74 88.00 88.12 4,735,287 -1.65(-1.84%)
Mar 22, 2018 91.44 92.58 89.76 89.77 4,639,551 -2.77(-2.99%)
Mar 21, 2018 91.68 93.01 91.36 92.54 3,100,260 +0.92(+1.01%)
Mar 20, 2018 91.65 92.41 90.97 91.61 3,628,445 +0.22(+0.24%)
Mar 19, 2018 92.84 93.39 90.22 91.40 5,967,431 -1.67(-1.80%)
Mar 16, 2018 93.53 93.89 92.95 93.07 3,482,568 -0.40(-0.43%)
Mar 15, 2018 95.27 95.31 93.02 93.47 3,978,518 -1.48(-1.56%)
Mar 14, 2018 95.66 95.88 94.33 94.95 3,023,811 -0.42(-0.44%)
Mar 13, 2018 96.64 97.28 94.98 95.36 4,535,163 -1.03(-1.07%)
Mar 12, 2018 96.29 96.71 95.23 96.40 2,770,338 +0.53(+0.55%)
Mar 09, 2018 95.00 96.28 94.47 95.87 4,425,721 +1.45(+1.54%)
Mar 08, 2018 94.59 95.05 93.45 94.42 3,722,324 +0.16(+0.17%)
Mar 07, 2018 94.40 94.26 3,698,072 +1.17(+1.26%)
Mar 06, 2018 93.27 93.44 91.71 93.09 2,877,195 +0.27(+0.29%)
Mar 05, 2018 91.28 93.22 91.17 92.82 3,435,916 +1.41(+1.54%)
Mar 02, 2018 88.01 91.58 87.66 91.41 5,854,653 +2.43(+2.73%)
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.