Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.12 95.49 92.45 92.94 4,028,182 -1.65(-1.75%)
Jan 30, 2018 95.21 95.84 94.47 94.60 5,829,614 -1.99(-2.06%)
Jan 29, 2018 95.59 97.53 95.56 96.59 5,303,134 +0.84(+0.87%)
Jan 26, 2018 95.36 96.41 95.00 95.75 3,484,069 +0.78(+0.82%)
Jan 25, 2018 94.74 95.26 94.35 94.97 4,115,536 +1.07(+1.13%)
Jan 24, 2018 95.53 95.63 92.61 93.91 7,343,270 -1.47(-1.54%)
Jan 23, 2018 93.58 95.79 93.52 95.38 5,522,377 +1.92(+2.06%)
Jan 22, 2018 90.29 93.58 90.13 93.46 8,769,938 +4.95(+5.59%)
Jan 19, 2018 87.72 88.61 87.33 88.51 2,657,886 +1.03(+1.17%)
Jan 18, 2018 87.29 88.07 86.52 87.49 4,929,273 -0.13(-0.15%)
Jan 17, 2018 87.60 87.93 86.65 87.62 6,503,452 +1.17(+1.36%)
Jan 16, 2018 89.59 89.92 86.20 86.44 6,966,908 -2.77(-3.10%)
Jan 12, 2018 89.21 89.21 89.21 0 +0.48(+0.54%)
Jan 11, 2018 88.34 88.94 87.57 88.73 3,336,115 +0.55(+0.62%)
Jan 10, 2018 88.33 88.18 6,230,684 +1.09(+1.26%)
Jan 09, 2018 85.24 87.33 85.23 87.09 7,098,948 +2.17(+2.56%)
Jan 08, 2018 86.66 86.80 84.06 84.92 5,921,846 -1.72(-1.99%)
Jan 05, 2018 87.35 87.35 86.06 86.64 3,382,292 -0.31(-0.35%)
Jan 04, 2018 88.31 88.39 86.32 86.95 4,300,092 -1.02(-1.15%)
Jan 03, 2018 87.02 88.42 86.65 87.97 5,669,965 +1.15(+1.33%)
Jan 02, 2018 84.88 86.84 83.91 86.81 6,064,776 +2.33(+2.76%)
Dec 29, 2017 84.48 84.48 84.48 0 -1.32(-1.54%)
Dec 28, 2017 85.73 85.92 85.03 85.81 2,652,617 +0.32(+0.37%)
Dec 27, 2017 84.95 85.64 84.54 85.49 3,552,878 +0.71(+0.83%)
Dec 26, 2017 84.20 85.03 83.91 84.78 2,906,286 +0.58(+0.69%)
Dec 22, 2017 83.18 84.36 82.96 84.20 5,878,603 +1.50(+1.82%)
Dec 21, 2017 81.81 83.01 81.67 82.70 2,523,771 +0.94(+1.14%)
Dec 20, 2017 81.55 81.97 81.18 81.76 2,778,060 +0.58(+0.71%)
Dec 19, 2017 81.38 82.16 80.77 81.19 2,897,035 -0.26(-0.32%)
Dec 18, 2017 81.91 82.09 81.20 81.45 2,413,537 +0.00(+0.00%)
Dec 15, 2017 80.74 81.50 80.42 81.45 3,456,791 +0.53(+0.66%)
Dec 14, 2017 82.75 82.88 80.56 80.91 3,864,720 -1.59(-1.93%)
Dec 13, 2017 81.22 83.02 81.06 82.51 3,736,431 +1.22(+1.51%)
Dec 12, 2017 82.85 82.90 80.92 81.28 4,936,453 -1.37(-1.66%)
Dec 11, 2017 84.56 84.56 82.53 82.65 5,412,825 -0.86(-1.02%)
Dec 08, 2017 82.61 84.02 82.36 83.51 6,485,163 +1.64(+2.01%)
Dec 07, 2017 80.05 82.06 79.76 81.87 4,832,436 +2.32(+2.91%)
Dec 06, 2017 79.81 80.21 78.29 79.55 5,231,817 -0.40(-0.50%)
Dec 05, 2017 80.99 82.27 79.74 79.95 3,530,976 -1.07(-1.33%)
Dec 04, 2017 83.76 84.47 80.89 81.02 5,129,448 -1.98(-2.39%)
Dec 01, 2017 82.87 83.72 82.52 83.00 5,721,961 +0.23(+0.28%)
Nov 30, 2017 80.93 82.97 80.89 82.77 6,196,984 +2.18(+2.70%)
Nov 29, 2017 81.21 81.96 79.94 80.59 3,865,465 -0.39(-0.48%)
Nov 28, 2017 81.09 81.19 79.78 80.98 3,650,671 +0.17(+0.21%)
Nov 27, 2017 82.13 80.71 80.81 4,164,985 -0.74(-0.90%)
Nov 24, 2017 81.58 81.95 81.20 81.55 1,381,760 +0.25(+0.31%)
Nov 22, 2017 80.98 81.47 80.63 81.30 2,388,532 +0.43(+0.53%)
Nov 21, 2017 80.76 81.23 80.59 80.87 3,602,979 +0.41(+0.51%)
Nov 20, 2017 81.01 81.18 80.07 80.47 4,367,210 -0.56(-0.69%)
Nov 17, 2017 80.93 81.28 80.27 81.02 3,474,819 +0.00(+0.00%)
Nov 16, 2017 80.08 81.52 80.05 81.02 3,874,081 +1.37(+1.72%)
Nov 15, 2017 78.70 80.33 78.07 79.65 5,012,157 -0.01(-0.01%)
Nov 14, 2017 80.97 81.14 78.20 79.66 8,164,522 -1.61(-1.98%)
Nov 13, 2017 82.07 82.14 80.94 81.27 3,560,115 -1.08(-1.32%)
Nov 10, 2017 82.25 82.62 81.49 82.36 4,318,293 -0.15(-0.18%)
Nov 09, 2017 82.58 82.89 81.46 82.51 3,269,288 -0.29(-0.35%)
Nov 08, 2017 83.62 83.99 82.48 82.79 3,336,237 -0.93(-1.11%)
Nov 07, 2017 84.49 84.64 83.33 83.72 2,714,825 -0.89(-1.05%)
Nov 06, 2017 85.38 85.63 84.51 84.60 2,817,358 -0.57(-0.67%)
Nov 03, 2017 83.57 85.38 83.29 85.17 6,088,811 +1.69(+2.03%)
Nov 02, 2017 82.35 83.80 81.78 83.48 3,854,040 +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.