Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 93.16 93.74 92.84 93.41 3,564,919 +0.23(+0.25%)
Nov 27, 2019 92.16 93.41 91.86 93.18 7,756,961 +1.39(+1.51%)
Nov 26, 2019 92.04 92.27 91.19 91.79 6,184,105 +0.14(+0.15%)
Nov 25, 2019 89.26 91.81 89.17 91.65 9,178,253 +3.74(+4.25%)
Nov 22, 2019 87.73 88.08 86.76 87.91 4,428,252 +0.51(+0.58%)
Nov 21, 2019 87.53 87.53 86.46 87.40 5,588,232 +0.14(+0.16%)
Nov 20, 2019 86.55 87.80 85.92 87.26 6,337,236 +0.28(+0.32%)
Nov 19, 2019 85.41 87.44 85.41 86.98 7,547,184 +2.17(+2.56%)
Nov 18, 2019 84.57 84.99 83.91 84.81 3,561,636 +0.24(+0.28%)
Nov 15, 2019 83.82 84.59 83.51 84.57 3,685,130 +1.12(+1.34%)
Nov 14, 2019 83.82 84.16 82.89 83.45 2,906,791 -0.57(-0.68%)
Nov 13, 2019 83.29 84.71 82.81 84.02 4,097,906 +0.27(+0.32%)
Nov 12, 2019 83.58 84.35 83.10 83.75 2,768,347 +0.28(+0.33%)
Nov 11, 2019 83.53 83.73 82.89 83.47 2,576,425 -0.27(-0.32%)
Nov 08, 2019 81.33 83.92 80.79 83.74 5,260,705 +2.02(+2.48%)
Nov 07, 2019 81.98 82.68 81.57 81.72 3,455,805 +0.21(+0.26%)
Nov 06, 2019 82.80 82.88 81.30 81.51 4,746,491 -1.42(-1.71%)
Nov 05, 2019 82.69 83.31 82.16 82.92 2,477,079 +0.00(+0.00%)
Nov 04, 2019 84.17 84.33 82.84 82.92 3,208,611 -0.52(-0.62%)
Nov 01, 2019 81.87 83.46 81.42 83.44 4,767,229 +2.02(+2.49%)
Oct 31, 2019 81.28 81.75 80.47 81.42 2,968,326 -0.17(-0.21%)
Oct 30, 2019 82.12 82.14 81.06 81.59 2,722,108 -0.42(-0.51%)
Oct 29, 2019 82.59 82.59 81.75 82.01 2,694,731 -0.26(-0.32%)
Oct 28, 2019 81.39 82.53 81.13 82.27 3,544,644 +1.13(+1.39%)
Oct 25, 2019 79.73 81.46 79.57 81.14 3,364,802 +1.20(+1.50%)
Oct 24, 2019 80.51 80.51 79.50 79.94 3,383,377 -0.28(-0.35%)
Oct 23, 2019 80.45 81.34 80.08 80.22 3,474,062 -0.31(-0.38%)
Oct 22, 2019 81.40 81.72 80.23 80.53 5,462,246 +0.65(+0.81%)
Oct 21, 2019 79.27 80.14 78.38 79.88 4,501,184 +1.44(+1.83%)
Oct 18, 2019 79.32 79.72 77.59 78.45 7,202,126 -0.96(-1.21%)
Oct 17, 2019 78.86 79.65 78.72 79.40 5,196,369 +0.88(+1.12%)
Oct 16, 2019 78.60 78.92 78.23 78.53 5,188,505 -0.13(-0.16%)
Oct 15, 2019 77.12 78.87 76.97 78.66 5,535,740 +1.92(+2.50%)
Oct 14, 2019 76.86 77.85 76.21 76.74 4,120,777 -0.18(-0.23%)
Oct 11, 2019 76.50 77.61 76.47 76.92 6,558,161 +1.07(+1.41%)
Oct 10, 2019 75.10 76.04 74.97 75.85 6,154,435 +1.33(+1.78%)
Oct 09, 2019 75.41 75.70 74.36 74.53 3,643,989 -0.33(-0.44%)
Oct 08, 2019 75.55 76.12 74.46 74.86 6,427,915 -1.58(-2.06%)
Oct 07, 2019 76.39 77.32 76.19 76.43 4,478,289 -0.19(-0.25%)
Oct 04, 2019 76.69 77.57 75.24 76.62 6,066,088 +0.16(+0.21%)
Oct 03, 2019 75.16 76.62 74.13 76.46 6,172,410 +1.50(+2.00%)
Oct 02, 2019 74.09 75.54 72.78 74.97 9,076,636 +0.51(+0.68%)
Oct 01, 2019 76.23 77.44 74.16 74.46 7,497,853 -1.60(-2.10%)
Sep 30, 2019 76.30 76.93 75.42 76.05 7,473,170 -0.20(-0.26%)
Sep 27, 2019 77.12 78.42 75.70 76.25 9,203,402 -0.59(-0.77%)
Sep 26, 2019 79.08 79.19 76.63 76.84 7,258,104 -2.23(-2.83%)
Sep 25, 2019 79.44 80.13 78.72 79.08 6,904,906 -0.50(-0.63%)
Sep 24, 2019 81.69 81.87 78.93 79.57 8,929,272 -1.92(-2.36%)
Sep 23, 2019 82.19 83.02 81.43 81.50 2,860,307 -1.00(-1.21%)
Sep 20, 2019 82.52 83.12 81.69 82.50 3,551,284 +0.06(+0.08%)
Sep 19, 2019 82.56 83.50 82.24 82.43 4,198,745 -0.14(-0.17%)
Sep 18, 2019 83.18 83.33 81.52 82.57 4,425,941 -0.78(-0.93%)
Sep 17, 2019 83.31 83.72 82.29 83.35 2,824,413 -0.29(-0.35%)
Sep 16, 2019 81.93 83.90 81.60 83.64 2,797,622 +1.44(+1.75%)
Sep 13, 2019 82.52 83.35 81.99 82.20 3,610,877 -0.21(-0.25%)
Sep 12, 2019 83.38 83.45 81.67 82.41 3,472,512 -0.75(-0.90%)
Sep 11, 2019 81.49 83.34 81.38 83.16 5,039,317 +1.65(+2.02%)
Sep 10, 2019 78.67 81.58 78.21 81.52 5,521,943 +2.40(+3.04%)
Sep 09, 2019 80.09 80.11 78.56 79.11 3,879,222 -0.15(-0.19%)
Sep 06, 2019 80.27 80.67 79.14 79.26 3,135,329 -0.87(-1.08%)
Sep 05, 2019 79.72 80.65 78.92 80.13 4,695,215 +1.17(+1.48%)
Sep 04, 2019 79.05 79.22 77.67 78.96 3,814,351 +0.51(+0.65%)
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.