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%)
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.