Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 81.65 83.43 81.61 83.28 4,804,719 +1.30(+1.59%)
Jan 30, 2019 80.29 82.04 79.47 81.97 3,067,337 +2.21(+2.77%)
Jan 29, 2019 80.01 80.14 79.03 79.76 4,268,645 +0.04(+0.05%)
Jan 28, 2019 80.76 81.00 79.52 79.72 4,611,352 -2.33(-2.84%)
Jan 25, 2019 80.78 82.15 80.01 82.05 3,530,841 +1.81(+2.26%)
Jan 24, 2019 79.47 80.28 79.10 80.24 5,154,141 +0.77(+0.97%)
Jan 23, 2019 81.03 81.45 78.30 79.47 6,000,852 -1.08(-1.34%)
Jan 22, 2019 82.25 82.47 79.99 80.55 6,917,900 -2.51(-3.02%)
Jan 18, 2019 82.64 83.10 81.26 83.06 5,045,593 +0.98(+1.19%)
Jan 17, 2019 81.05 82.83 81.05 82.08 2,207,638 +0.49(+0.60%)
Jan 16, 2019 81.88 83.65 81.34 81.59 4,718,013 -0.29(-0.35%)
Jan 15, 2019 80.09 81.88 79.87 81.88 3,811,872 +2.07(+2.60%)
Jan 14, 2019 80.89 81.33 79.74 79.81 4,263,169 -1.87(-2.29%)
Jan 11, 2019 81.40 82.05 80.91 81.68 5,956,813 -0.16(-0.19%)
Jan 10, 2019 79.83 81.95 78.77 81.84 6,017,544 +1.33(+1.66%)
Jan 09, 2019 80.58 81.27 80.00 80.51 4,828,786 +0.34(+0.42%)
Jan 08, 2019 80.26 80.67 77.84 80.17 6,111,851 +0.98(+1.23%)
Jan 07, 2019 76.56 79.56 76.54 79.19 8,561,153 +4.46(+5.97%)
Jan 04, 2019 72.14 74.95 71.87 74.73 8,050,602 +3.80(+5.35%)
Jan 03, 2019 73.06 73.27 70.80 70.93 8,809,488 -1.64(-2.26%)
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.