Skip to main content

S&P Biotech SPDR (NY: XBI )

68.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 81.47 81.52 79.80 80.37 2,328,400 -0.74(-0.91%)
Aug 29, 2019 80.93 81.38 80.19 81.11 2,866,377 +1.05(+1.31%)
Aug 28, 2019 78.57 80.76 78.37 80.06 4,141,431 +1.14(+1.44%)
Aug 27, 2019 80.74 81.23 78.31 78.92 5,088,342 -1.28(-1.60%)
Aug 26, 2019 80.14 80.51 79.39 80.20 3,984,446 +0.76(+0.96%)
Aug 23, 2019 81.30 82.44 79.05 79.44 6,031,600 -2.18(-2.67%)
Aug 22, 2019 83.34 83.35 81.08 81.62 3,593,352 -1.64(-1.97%)
Aug 21, 2019 83.00 83.59 82.61 83.26 2,618,990 +0.79(+0.96%)
Aug 20, 2019 83.06 83.54 82.19 82.47 4,792,611 -0.92(-1.10%)
Aug 19, 2019 83.45 83.74 82.65 83.39 3,447,173 +0.93(+1.13%)
Aug 16, 2019 81.05 82.55 80.80 82.46 3,482,200 +2.13(+2.65%)
Aug 15, 2019 81.60 81.72 80.17 80.33 4,607,216 -0.92(-1.13%)
Aug 14, 2019 82.15 82.63 81.15 81.25 10,764,673 -2.36(-2.82%)
Aug 13, 2019 82.19 84.63 82.11 83.61 3,150,479 +1.16(+1.41%)
Aug 12, 2019 83.29 83.84 82.10 82.45 3,345,273 -1.58(-1.88%)
Aug 09, 2019 84.40 85.05 83.13 84.03 3,004,100 -0.77(-0.91%)
Aug 08, 2019 83.60 85.01 83.40 84.80 3,452,292 +1.47(+1.76%)
Aug 07, 2019 82.20 83.80 81.51 83.33 3,551,067 +0.25(+0.30%)
Aug 06, 2019 82.20 83.24 80.91 83.08 4,533,827 +1.79(+2.20%)
Aug 05, 2019 82.38 82.58 80.45 81.29 5,577,782 -2.73(-3.25%)
Aug 02, 2019 85.90 85.90 83.33 84.02 4,278,200 -1.89(-2.20%)
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.