Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 99.80 99.80 99.80 0 +0.21(+0.21%)
Aug 30, 2018 99.04 100.36 99.04 99.59 5,964,644 +0.38(+0.38%)
Aug 29, 2018 98.52 99.49 98.05 99.22 3,057,022 +0.89(+0.90%)
Aug 28, 2018 97.70 98.36 97.33 98.33 4,688,287 +0.66(+0.67%)
Aug 27, 2018 96.43 98.08 96.33 97.67 6,833,786 +1.59(+1.66%)
Aug 24, 2018 95.98 96.63 95.30 96.08 1,925,555 +0.37(+0.39%)
Aug 23, 2018 96.43 96.74 95.03 95.71 2,481,385 -0.67(-0.69%)
Aug 22, 2018 94.76 96.58 94.76 96.38 5,076,586 +1.56(+1.65%)
Aug 21, 2018 93.12 95.08 93.10 94.81 3,470,158 +1.82(+1.96%)
Aug 20, 2018 93.73 94.02 92.82 92.99 2,977,196 -0.69(-0.73%)
Aug 17, 2018 93.44 93.85 92.61 93.67 2,575,534 +0.07(+0.07%)
Aug 16, 2018 93.24 93.98 92.27 93.61 3,050,565 +0.84(+0.90%)
Aug 15, 2018 94.05 94.29 92.20 92.77 5,802,428 -1.80(-1.91%)
Aug 14, 2018 94.44 95.34 94.16 94.57 2,350,711 +0.39(+0.41%)
Aug 13, 2018 94.65 94.93 93.33 94.18 11,891,835 -0.45(-0.47%)
Aug 10, 2018 94.78 95.92 94.47 94.63 4,753,435 -0.30(-0.31%)
Aug 09, 2018 94.95 96.69 94.73 94.93 2,718,485 -0.16(-0.17%)
Aug 08, 2018 95.58 96.08 94.60 95.09 3,361,645 -0.54(-0.56%)
Aug 07, 2018 94.99 95.74 94.64 95.63 3,249,848 +1.06(+1.12%)
Aug 06, 2018 94.18 95.06 93.57 94.57 3,190,595 +0.18(+0.19%)
Aug 03, 2018 95.93 96.00 94.00 94.39 3,211,065 -1.27(-1.32%)
Aug 02, 2018 94.43 95.82 94.35 95.66 2,415,170 +0.61(+0.64%)
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.