Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 70.78 71.37 67.75 68.77 10,637,959 -2.31(-3.25%)
May 27, 2022 68.17 71.10 67.09 71.08 15,013,790 +2.62(+3.83%)
May 26, 2022 67.89 69.40 67.46 68.46 12,247,658 +0.74(+1.09%)
May 25, 2022 67.24 68.45 66.06 67.72 12,387,891 +0.33(+0.49%)
May 24, 2022 69.12 69.46 66.93 67.39 12,672,070 -2.74(-3.91%)
May 23, 2022 71.23 71.56 69.62 70.13 11,880,830 -0.19(-0.27%)
May 20, 2022 70.34 70.88 66.95 70.32 13,322,553 +0.93(+1.34%)
May 19, 2022 67.79 70.07 67.43 69.39 14,975,404 +1.53(+2.25%)
May 18, 2022 69.55 70.40 67.21 67.86 15,230,163 -3.59(-5.02%)
May 17, 2022 69.99 71.50 69.20 71.45 14,808,153 +3.00(+4.38%)
May 16, 2022 68.26 70.50 67.34 68.45 14,151,634 -0.14(-0.20%)
May 13, 2022 66.46 69.46 65.98 68.59 18,758,912 +3.69(+5.68%)
May 12, 2022 62.05 66.09 61.77 64.90 25,969,868 +2.10(+3.34%)
May 11, 2022 66.78 67.99 62.51 62.80 28,129,826 -4.89(-7.22%)
May 10, 2022 67.54 69.18 65.09 67.69 28,348,184 +3.33(+5.17%)
May 09, 2022 68.97 69.60 64.05 64.36 27,085,614 -5.76(-8.21%)
May 06, 2022 72.90 73.13 69.62 70.12 22,564,838 -3.72(-5.04%)
May 05, 2022 77.65 77.91 72.49 73.84 18,577,180 -4.73(-6.02%)
May 04, 2022 76.99 78.93 73.50 78.56 19,161,784 +1.73(+2.25%)
May 03, 2022 76.77 78.11 75.78 76.84 10,768,883 +0.07(+0.09%)
May 02, 2022 73.53 76.93 73.47 76.77 15,628,050 +2.95(+4.00%)
Apr 29, 2022 75.73 77.91 73.63 73.82 13,950,395 -2.36(-3.10%)
Apr 28, 2022 77.05 77.24 72.57 76.18 20,324,130 +0.27(+0.36%)
Apr 27, 2022 76.75 78.08 75.62 75.91 21,572,184 -0.77(-1.00%)
Apr 26, 2022 80.65 81.45 76.56 76.68 19,189,788 -4.88(-5.98%)
Apr 25, 2022 79.31 81.78 79.14 81.55 13,649,710 +1.73(+2.17%)
Apr 22, 2022 80.73 82.02 79.64 79.82 13,861,968 -1.32(-1.63%)
Apr 21, 2022 85.42 86.20 80.92 81.14 15,373,525 -3.63(-4.28%)
Apr 20, 2022 84.93 85.60 83.07 84.77 9,213,614 +0.19(+0.22%)
Apr 19, 2022 83.63 85.84 82.80 84.58 11,877,580 +1.01(+1.21%)
Apr 18, 2022 87.35 87.44 83.23 83.57 17,415,986 -4.18(-4.76%)
Apr 14, 2022 89.83 90.13 87.56 87.75 11,200,552 -2.64(-2.92%)
Apr 13, 2022 87.45 90.90 87.37 90.39 17,149,232 +3.26(+3.74%)
Apr 12, 2022 88.18 89.89 86.21 87.13 13,784,861 -0.17(-0.19%)
Apr 11, 2022 89.12 89.66 86.94 87.30 12,837,407 -3.02(-3.34%)
Apr 08, 2022 91.75 92.61 90.05 90.32 13,228,098 -2.09(-2.26%)
Apr 07, 2022 93.00 94.17 91.00 92.41 10,320,928 -0.90(-0.96%)
Apr 06, 2022 91.91 94.34 91.26 93.31 13,639,886 +0.08(+0.09%)
Apr 05, 2022 96.04 97.13 92.93 93.23 15,296,843 -2.84(-2.96%)
Apr 04, 2022 93.62 96.27 93.32 96.07 12,654,390 +2.83(+3.03%)
Apr 01, 2022 90.36 93.43 90.18 93.24 10,973,116 +3.38(+3.76%)
Mar 31, 2022 91.04 92.02 89.85 89.86 8,288,441 -0.80(-0.88%)
Mar 30, 2022 93.38 94.54 90.32 90.66 12,124,463 -2.87(-3.07%)
Mar 29, 2022 90.93 93.89 90.74 93.53 13,389,683 +3.84(+4.28%)
Mar 28, 2022 89.51 91.21 87.76 89.69 10,344,037 +0.09(+0.10%)
Mar 25, 2022 91.75 91.80 89.33 89.60 8,679,853 -2.15(-2.34%)
Mar 24, 2022 90.49 91.92 88.99 91.75 9,740,437 +1.91(+2.13%)
Mar 23, 2022 91.34 93.07 89.84 89.84 10,565,350 -2.35(-2.55%)
Mar 22, 2022 89.18 92.46 88.85 92.19 10,095,817 +3.19(+3.58%)
Mar 21, 2022 91.67 91.83 88.44 89.00 12,889,058 -3.14(-3.41%)
Mar 18, 2022 89.30 92.76 89.04 92.14 14,494,088 +2.60(+2.90%)
Mar 17, 2022 85.71 89.69 85.09 89.54 11,199,193 +3.37(+3.91%)
Mar 16, 2022 83.56 86.27 82.35 86.17 11,807,929 +3.93(+4.78%)
Mar 15, 2022 81.35 82.39 80.50 82.24 11,275,074 +1.19(+1.47%)
Mar 14, 2022 84.65 85.27 80.32 81.05 17,169,228 -3.54(-4.18%)
Mar 11, 2022 88.46 89.01 84.46 84.59 10,775,981 -3.37(-3.83%)
Mar 10, 2022 87.29 87.96 9,797,291 -0.46(-0.52%)
Mar 09, 2022 85.98 88.92 85.74 88.42 12,570,406 +4.12(+4.89%)
Mar 08, 2022 83.48 87.03 81.92 84.30 14,783,041 +0.56(+0.67%)
Mar 07, 2022 83.84 85.47 83.40 83.74 13,242,997 -0.14(-0.17%)
Mar 04, 2022 85.62 87.15 83.56 83.88 14,860,265 -2.75(-3.17%)
Mar 03, 2022 89.70 89.95 85.76 86.63 13,345,429 -2.67(-2.99%)
Mar 02, 2022 89.19 90.15 88.04 89.30 8,617,336 +0.23(+0.26%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.