Skip to main content

S&P Biotech SPDR (NY: XBI )

95.61 +0.70 (+0.74%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.10 95.47 92.44 92.92 4,028,955 -1.65(-1.75%)
Jan 30, 2018 95.19 95.82 94.45 94.58 5,830,732 -1.99(-2.06%)
Jan 29, 2018 95.57 97.51 95.54 96.57 5,304,151 +0.84(+0.87%)
Jan 26, 2018 95.34 96.39 94.99 95.73 3,484,738 +0.78(+0.82%)
Jan 25, 2018 94.73 95.24 94.33 94.96 4,116,325 +1.06(+1.13%)
Jan 24, 2018 95.51 95.61 92.60 93.89 7,344,678 -1.47(-1.54%)
Jan 23, 2018 93.56 95.77 93.50 95.36 5,523,436 +1.92(+2.06%)
Jan 22, 2018 90.28 93.56 90.11 93.44 8,771,620 +4.95(+5.59%)
Jan 19, 2018 87.70 88.60 87.31 88.50 2,658,396 +1.03(+1.17%)
Jan 18, 2018 87.27 88.05 86.51 87.47 4,930,219 -0.13(-0.15%)
Jan 17, 2018 87.58 87.91 86.64 87.60 6,504,700 +1.17(+1.36%)
Jan 16, 2018 89.57 89.90 86.19 86.43 6,968,244 -2.77(-3.10%)
Jan 12, 2018 89.19 89.19 89.19 0 +0.48(+0.54%)
Jan 11, 2018 88.33 88.92 87.55 88.72 3,336,755 +0.55(+0.62%)
Jan 10, 2018 88.32 88.17 6,231,879 +1.09(+1.26%)
Jan 09, 2018 85.22 87.31 85.21 87.07 7,100,310 +2.17(+2.56%)
Jan 08, 2018 86.64 86.78 84.05 84.90 5,922,982 -1.72(-1.99%)
Jan 05, 2018 87.33 87.33 86.05 86.63 3,382,940 -0.31(-0.35%)
Jan 04, 2018 88.30 88.38 86.31 86.93 4,300,917 -1.02(-1.15%)
Jan 03, 2018 87.00 88.40 86.64 87.95 5,671,053 +1.15(+1.33%)
Jan 02, 2018 84.86 86.82 83.90 86.79 6,065,939 +2.33(+2.76%)
Dec 29, 2017 84.47 84.47 84.47 0 -1.32(-1.54%)
Dec 28, 2017 85.71 85.90 85.01 85.79 2,653,126 +0.32(+0.37%)
Dec 27, 2017 84.93 85.62 84.53 85.47 3,553,560 +0.71(+0.83%)
Dec 26, 2017 84.19 85.01 83.90 84.76 2,906,843 +0.58(+0.69%)
Dec 22, 2017 83.16 84.35 82.94 84.19 5,879,731 +1.50(+1.82%)
Dec 21, 2017 81.80 82.99 81.66 82.68 2,524,256 +0.94(+1.14%)
Dec 20, 2017 81.53 81.96 81.16 81.75 2,778,593 +0.58(+0.71%)
Dec 19, 2017 81.36 82.15 80.75 81.17 2,897,591 -0.26(-0.32%)
Dec 18, 2017 81.90 82.08 81.18 81.43 2,414,000 +0.00(+0.00%)
Dec 15, 2017 80.72 81.48 80.40 81.43 3,457,454 +0.53(+0.66%)
Dec 14, 2017 82.74 82.87 80.54 80.90 3,865,461 -1.59(-1.93%)
Dec 13, 2017 81.21 83.01 81.05 82.49 3,737,147 +1.22(+1.51%)
Dec 12, 2017 82.84 82.89 80.91 81.27 4,937,399 -1.37(-1.66%)
Dec 11, 2017 84.55 84.55 82.51 82.64 5,413,863 -0.86(-1.02%)
Dec 08, 2017 82.60 84.00 82.34 83.49 6,486,406 +1.64(+2.01%)
Dec 07, 2017 80.03 82.04 79.74 81.85 4,833,362 +2.32(+2.91%)
Dec 06, 2017 79.79 80.19 78.28 79.53 5,232,820 -0.40(-0.50%)
Dec 05, 2017 80.98 82.25 79.72 79.93 3,531,653 -1.07(-1.33%)
Dec 04, 2017 83.74 84.45 80.88 81.01 5,130,431 -1.98(-2.39%)
Dec 01, 2017 82.86 83.70 82.50 82.99 5,723,058 +0.23(+0.28%)
Nov 30, 2017 80.92 82.96 80.88 82.76 6,198,172 +2.18(+2.70%)
Nov 29, 2017 81.20 81.94 79.93 80.58 3,866,206 -0.39(-0.48%)
Nov 28, 2017 81.08 81.18 79.76 80.97 3,651,371 +0.17(+0.21%)
Nov 27, 2017 82.11 80.70 80.80 4,165,783 -0.74(-0.90%)
Nov 24, 2017 81.56 81.93 81.19 81.53 1,382,025 +0.25(+0.31%)
Nov 22, 2017 80.97 81.45 80.62 81.29 2,388,990 +0.43(+0.53%)
Nov 21, 2017 80.75 81.22 80.58 80.86 3,603,670 +0.41(+0.51%)
Nov 20, 2017 81.00 81.17 80.05 80.45 4,368,047 -0.56(-0.69%)
Nov 17, 2017 80.92 81.27 80.25 81.01 3,475,485 +0.00(+0.00%)
Nov 16, 2017 80.06 81.50 80.03 81.01 3,874,824 +1.37(+1.72%)
Nov 15, 2017 78.69 80.31 78.05 79.63 5,013,118 -0.01(-0.01%)
Nov 14, 2017 80.96 81.13 78.18 79.64 8,166,087 -1.61(-1.98%)
Nov 13, 2017 82.05 82.12 80.93 81.26 3,560,797 -1.08(-1.32%)
Nov 10, 2017 82.23 82.61 81.47 82.34 4,319,120 -0.15(-0.18%)
Nov 09, 2017 82.56 82.88 81.44 82.49 3,269,914 -0.29(-0.35%)
Nov 08, 2017 83.60 83.97 82.46 82.78 3,336,877 -0.93(-1.11%)
Nov 07, 2017 84.47 84.63 83.32 83.70 2,715,345 -0.89(-1.05%)
Nov 06, 2017 85.36 85.61 84.49 84.59 2,817,898 -0.57(-0.67%)
Nov 03, 2017 83.55 85.36 83.28 85.16 6,089,979 +1.69(+2.03%)
Nov 02, 2017 82.33 83.78 81.76 83.46 3,854,778 +1.42(+1.73%)
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.