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 (%)
Jul 31, 2019 86.43 87.36 84.75 85.35 3,970,429 -1.07(-1.23%)
Jul 30, 2019 84.67 86.45 84.29 86.41 3,042,606 +1.28(+1.51%)
Jul 29, 2019 85.31 85.62 83.75 85.13 6,838,544 -0.19(-0.22%)
Jul 26, 2019 84.01 85.39 84.01 85.32 2,914,660 +1.51(+1.81%)
Jul 25, 2019 85.61 85.61 83.71 83.81 4,008,143 -1.94(-2.27%)
Jul 24, 2019 84.84 85.80 84.00 85.75 3,506,012 +0.77(+0.90%)
Jul 23, 2019 85.62 85.86 84.67 84.98 4,097,476 -0.59(-0.69%)
Jul 22, 2019 85.25 86.16 85.03 85.57 3,000,456 +0.29(+0.34%)
Jul 19, 2019 86.64 86.81 85.09 85.28 4,515,043 -1.18(-1.36%)
Jul 18, 2019 84.99 86.58 84.97 86.45 3,159,932 +1.25(+1.46%)
Jul 17, 2019 85.08 85.74 84.33 85.21 3,447,993 +0.19(+0.22%)
Jul 16, 2019 85.97 85.97 84.85 85.02 2,379,032 -0.83(-0.96%)
Jul 15, 2019 85.74 86.18 85.14 85.85 2,248,432 +0.36(+0.42%)
Jul 12, 2019 85.67 86.00 84.73 85.49 3,696,179 -0.12(-0.14%)
Jul 11, 2019 86.98 86.98 84.78 85.61 4,457,650 -1.20(-1.38%)
Jul 10, 2019 87.23 87.73 85.44 86.80 6,366,395 +0.16(+0.18%)
Jul 09, 2019 84.90 86.74 84.67 86.64 2,728,785 +1.28(+1.49%)
Jul 08, 2019 86.58 86.58 84.64 85.37 4,095,151 -1.50(-1.73%)
Jul 05, 2019 88.00 88.52 86.66 86.87 3,995,235 -1.67(-1.89%)
Jul 03, 2019 87.66 88.57 87.11 88.55 1,484,535 +1.27(+1.45%)
Jul 02, 2019 87.94 87.95 86.64 87.28 3,283,029 -0.63(-0.71%)
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.