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 (%)
Jan 31, 2018 94.99 95.35 92.32 92.81 4,033,959 -1.65(-1.75%)
Jan 30, 2018 95.08 95.70 94.33 94.46 5,837,975 -1.99(-2.06%)
Jan 29, 2018 95.45 97.39 95.42 96.45 5,310,740 +0.83(+0.87%)
Jan 26, 2018 95.23 96.27 94.87 95.61 3,489,066 +0.78(+0.82%)
Jan 25, 2018 94.61 95.13 94.21 94.84 4,121,438 +1.06(+1.13%)
Jan 24, 2018 95.39 95.49 92.48 93.77 7,353,802 -1.47(-1.54%)
Jan 23, 2018 93.45 95.65 93.39 95.25 5,530,297 +1.92(+2.06%)
Jan 22, 2018 90.17 93.45 90.00 93.33 8,782,516 +4.94(+5.59%)
Jan 19, 2018 87.59 88.49 87.21 88.39 2,661,698 +1.02(+1.17%)
Jan 18, 2018 87.16 87.94 86.40 87.36 4,936,343 -0.13(-0.15%)
Jan 17, 2018 87.47 87.80 86.53 87.49 6,512,779 +1.17(+1.36%)
Jan 16, 2018 89.46 89.79 86.08 86.32 6,976,900 -2.76(-3.10%)
Jan 12, 2018 89.08 89.08 89.08 0 +0.48(+0.54%)
Jan 11, 2018 88.22 88.81 87.44 88.61 3,340,900 +0.55(+0.62%)
Jan 10, 2018 88.21 88.06 6,239,620 +1.09(+1.26%)
Jan 09, 2018 85.12 87.20 85.11 86.97 7,109,129 +2.17(+2.56%)
Jan 08, 2018 86.54 86.68 83.94 84.80 5,930,339 -1.72(-1.99%)
Jan 05, 2018 87.22 87.22 85.94 86.52 3,387,143 -0.31(-0.35%)
Jan 04, 2018 88.19 88.27 86.20 86.83 4,306,260 -1.01(-1.15%)
Jan 03, 2018 86.90 88.29 86.53 87.84 5,678,097 +1.15(+1.33%)
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.