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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Biotech SPDR (NY: XBI )

83.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 78.42 78.69 75.76 77.24 5,388,445 -0.59(-0.76%)
Mar 30, 2020 76.85 77.91 75.03 77.83 4,066,499 +2.06(+2.73%)
Mar 27, 2020 76.17 78.16 75.36 75.76 4,785,033 -2.26(-2.90%)
Mar 26, 2020 76.03 79.06 75.50 78.03 9,446,384 +2.98(+3.97%)
Mar 25, 2020 74.65 77.20 73.24 75.05 12,131,702 +1.01(+1.36%)
Mar 24, 2020 72.00 74.25 70.72 74.04 5,776,249 +5.65(+8.25%)
Mar 23, 2020 69.12 70.17 65.90 68.39 10,703,452 -0.55(-0.80%)
Mar 20, 2020 71.28 73.41 68.79 68.94 12,843,302 -1.02(-1.45%)
Mar 19, 2020 65.56 70.90 65.07 69.96 13,411,925 +3.81(+5.76%)
Mar 18, 2020 64.24 69.39 62.78 66.15 16,267,120 -2.00(-2.94%)
Mar 17, 2020 66.90 70.03 63.49 68.15 18,496,092 +2.37(+3.61%)
Mar 16, 2020 67.91 71.33 65.02 65.78 13,190,603 -9.27(-12.35%)
Mar 13, 2020 74.75 75.37 67.28 75.05 16,642,694 +4.45(+6.30%)
Mar 12, 2020 72.94 75.54 70.43 70.60 20,779,980 -8.44(-10.68%)
Mar 11, 2020 82.30 84.25 78.44 79.04 10,932,676 -5.84(-6.89%)
Mar 10, 2020 85.43 85.50 79.61 84.88 9,109,902 +2.25(+2.73%)
Mar 09, 2020 83.15 87.08 82.42 82.63 11,695,909 -7.24(-8.06%)
Mar 06, 2020 90.12 91.58 88.21 89.87 9,497,879 -2.49(-2.70%)
Mar 05, 2020 91.87 94.45 91.49 92.36 5,813,662 -1.70(-1.80%)
Mar 04, 2020 92.26 94.20 90.79 94.06 10,466,550 +4.22(+4.70%)
Mar 03, 2020 92.01 93.80 88.58 89.84 8,480,339 -2.62(-2.84%)
Mar 02, 2020 89.78 92.57 88.05 92.46 8,300,586 +3.51(+3.95%)
Feb 28, 2020 84.53 89.31 84.53 88.95 10,793,218 +2.28(+2.64%)
Feb 27, 2020 89.82 91.41 86.67 86.67 10,548,757 -4.63(-5.07%)
Feb 26, 2020 91.52 92.89 90.23 91.29 6,468,957 +0.46(+0.51%)
Feb 25, 2020 94.22 94.44 90.27 90.84 8,010,011 -2.84(-3.03%)
Feb 24, 2020 94.09 94.45 92.40 93.68 8,827,056 -3.33(-3.43%)
Feb 21, 2020 97.43 97.57 96.31 97.01 4,413,976 -0.55(-0.56%)
Feb 20, 2020 97.75 98.10 95.68 97.56 3,694,165 -0.54(-0.55%)
Feb 19, 2020 97.63 98.51 97.42 98.10 2,445,064 +0.74(+0.76%)
Feb 18, 2020 96.59 97.38 95.98 97.36 2,759,779 +0.52(+0.54%)
Feb 14, 2020 96.87 97.29 95.74 96.84 2,057,101 +0.17(+0.18%)
Feb 13, 2020 97.08 97.65 96.59 96.67 3,673,734 -1.09(-1.11%)
Feb 12, 2020 96.95 97.78 96.44 97.76 4,271,592 +1.25(+1.29%)
Feb 11, 2020 97.15 97.61 96.25 96.51 2,405,771 -0.12(-0.12%)
Feb 10, 2020 95.21 96.66 94.79 96.63 2,500,498 +1.56(+1.64%)
Feb 07, 2020 95.50 95.89 94.68 95.07 2,966,144 -0.83(-0.86%)
Feb 06, 2020 96.35 96.42 95.02 95.90 3,804,487 +0.10(+0.10%)
Feb 05, 2020 94.69 96.79 94.51 95.80 6,886,286 +2.32(+2.49%)
Feb 04, 2020 92.31 93.76 92.15 93.48 5,251,299 +2.59(+2.85%)
Feb 03, 2020 89.68 91.01 89.47 90.89 4,100,197 +1.99(+2.24%)
Jan 31, 2020 90.05 90.05 87.82 88.89 5,777,691 -1.27(-1.40%)
Jan 30, 2020 90.77 91.22 89.24 90.16 4,157,868 -1.18(-1.29%)
Jan 29, 2020 91.62 92.01 91.25 91.33 2,944,097 -0.21(-0.23%)
Jan 28, 2020 90.95 91.90 90.52 91.54 3,859,817 +1.67(+1.85%)
Jan 27, 2020 88.90 90.61 88.34 89.88 3,693,200 -0.64(-0.71%)
Jan 24, 2020 93.49 93.53 89.85 90.52 7,644,202 -2.50(-2.69%)
Jan 23, 2020 93.84 93.98 92.11 93.02 6,149,507 -1.23(-1.30%)
Jan 22, 2020 94.90 95.37 94.07 94.25 3,563,288 -0.22(-0.23%)
Jan 21, 2020 95.82 96.07 94.26 94.47 6,137,602 -1.56(-1.62%)
Jan 17, 2020 97.39 97.39 95.59 96.02 5,687,759 -0.81(-0.83%)
Jan 16, 2020 96.96 97.28 96.03 96.83 3,777,749 +0.73(+0.76%)
Jan 15, 2020 95.44 97.02 95.29 96.10 6,574,870 +0.70(+0.73%)
Jan 14, 2020 92.39 95.64 91.90 95.40 7,737,679 +2.72(+2.94%)
Jan 13, 2020 93.91 94.32 91.84 92.68 10,445,889 -1.91(-2.01%)
Jan 10, 2020 95.79 96.55 94.55 94.59 11,812,044 -0.99(-1.03%)
Jan 09, 2020 96.03 96.47 95.17 95.57 6,537,162 +0.21(+0.22%)
Jan 08, 2020 93.99 95.74 93.65 95.36 3,096,208 +1.29(+1.37%)
Jan 07, 2020 94.25 94.49 92.74 94.08 3,965,164 +0.15(+0.16%)
Jan 06, 2020 92.52 93.97 91.59 93.93 3,373,223 +0.81(+0.87%)
Jan 03, 2020 92.97 93.94 92.46 93.12 5,123,806 -1.32(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.