Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

S&P Biotech SPDR (NY: XBI )

84.65 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	86.19	86.30	84.55	84.65	12,072,467	-0.96(-1.12%)
Apr 16, 2024	85.68	86.49	85.13	85.61	11,282,382	-0.74(-0.86%)
Apr 15, 2024	88.19	88.47	85.71	86.35	12,329,438	-1.80(-2.04%)
Apr 12, 2024	91.03	91.03	87.31	88.15	14,306,227	-3.13(-3.43%)
Apr 11, 2024	91.14	91.61	89.88	91.28	9,969,622	+1.33(+1.48%)
Apr 10, 2024	88.98	90.05	88.61	89.95	17,344,648	-1.69(-1.84%)
Apr 09, 2024	90.67	91.77	90.36	91.64	8,597,445	+1.24(+1.37%)
Apr 08, 2024	90.47	90.61	89.55	90.40	7,236,779	+0.22(+0.24%)
Apr 05, 2024	88.96	91.13	87.93	90.18	10,380,309	+0.69(+0.77%)
Apr 04, 2024	91.77	92.50	89.28	89.49	10,066,238	-1.55(-1.70%)
Apr 03, 2024	90.11	91.41	89.62	91.04	9,102,142	+0.36(+0.40%)
Apr 02, 2024	92.10	92.18	90.37	90.68	14,841,581	-3.17(-3.38%)
Apr 01, 2024	94.34	94.54	92.41	93.85	11,688,203	-1.04(-1.10%)
Mar 28, 2024	95.20	95.28	95.26	94.89	10,295,344	-0.02(-0.02%)
Mar 27, 2024	93.55	94.92	92.45	94.91	12,278,699	+2.22(+2.40%)
Mar 26, 2024	93.88	94.46	92.66	92.69	10,801,175	+0.02(+0.02%)
Mar 25, 2024	93.37	94.47	92.50	92.67	8,749,778	-0.89(-0.95%)
Mar 22, 2024	95.22	95.38	93.50	93.56	10,425,073	-1.64(-1.72%)
Mar 21, 2024	96.50	97.49	95.16	95.20	9,800,668	+0.04(+0.04%)
Mar 20, 2024	93.50	95.59	92.52	95.16	13,228,834	+1.31(+1.40%)
Mar 19, 2024	92.64	94.62	92.15	93.85	10,926,719	+0.90(+0.97%)
Mar 18, 2024	94.57	95.25	92.84	92.95	11,544,712	-1.76(-1.86%)
Mar 15, 2024	94.00	95.78	93.78	94.71	12,508,225	+0.26(+0.28%)
Mar 14, 2024	96.55	97.01	92.95	94.45	16,212,866	-2.65(-2.73%)
Mar 13, 2024	96.26	97.49	95.88	97.10	6,539,424	+0.90(+0.94%)
Mar 12, 2024	96.65	96.92	95.41	96.20	10,483,932	-0.63(-0.65%)
Mar 11, 2024	98.69	99.64	96.47	96.83	9,131,145	-2.12(-2.14%)
Mar 08, 2024	100.07	101.47	97.92	98.95	11,121,035	+0.16(+0.16%)
Mar 07, 2024	100.30	100.56	98.75	98.79	7,477,923	-1.33(-1.33%)
Mar 06, 2024	100.62	100.94	99.33	100.12	9,384,871	+0.66(+0.66%)
Mar 05, 2024	100.20	101.50	98.72	99.46	13,531,365	-1.27(-1.26%)
Mar 04, 2024	103.45	103.46	100.01	100.73	13,931,855	-0.80(-0.79%)
Mar 01, 2024	99.44	102.82	99.11	101.53	16,319,209	+3.11(+3.16%)
Feb 29, 2024	102.69	103.16	98.37	98.42	20,706,450	-3.11(-3.06%)
Feb 28, 2024	102.25	103.52	101.13	101.53	16,737,189	-1.36(-1.32%)
Feb 27, 2024	99.84	103.22	98.88	102.89	23,103,172	+5.55(+5.70%)
Feb 26, 2024	94.65	97.53	94.46	97.34	12,168,167	+2.59(+2.73%)
Feb 23, 2024	94.42	95.50	94.00	94.75	8,854,767	+0.60(+0.64%)
Feb 22, 2024	92.77	94.98	92.21	94.15	10,807,039	+1.68(+1.82%)
Feb 21, 2024	91.96	92.89	91.31	92.47	6,705,292	+0.09(+0.10%)
Feb 20, 2024	92.75	93.84	91.64	92.38	8,943,478	-0.77(-0.83%)
Feb 16, 2024	92.54	94.19	92.08	93.15	11,045,417	-0.12(-0.13%)
Feb 15, 2024	92.08	93.68	91.66	93.27	10,685,260	+2.13(+2.34%)
Feb 14, 2024	90.09	91.44	89.39	91.14	9,980,536	+2.42(+2.73%)
Feb 13, 2024	90.15	90.41	87.89	88.72	17,366,732	-4.38(-4.70%)
Feb 12, 2024	91.18	93.22	90.71	93.10	9,730,732	+2.06(+2.26%)
Feb 09, 2024	89.96	91.32	89.40	91.04	8,526,574	+1.82(+2.04%)
Feb 08, 2024	88.33	89.75	88.01	89.22	8,543,948	+1.15(+1.31%)
Feb 07, 2024	89.55	89.65	88.00	88.07	10,878,758	-1.69(-1.88%)
Feb 06, 2024	87.91	89.88	87.29	89.76	9,805,547	+1.35(+1.53%)
Feb 05, 2024	87.18	88.77	86.39	88.41	11,163,547	+0.44(+0.50%)
Feb 02, 2024	88.11	88.38	86.73	87.97	15,516,980	-1.00(-1.12%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

S&P Biotech SPDR (NY: XBI )

Historical Prices