Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 83.83 84.81 82.99 83.21 2,902,525 -0.37(-0.44%)
Oct 30, 2017 83.36 82.75 83.57 4,808,429 +0.21(+0.25%)
Oct 27, 2017 81.60 83.59 81.44 83.36 5,252,701 +1.98(+2.43%)
Oct 26, 2017 81.61 82.48 80.89 81.39 5,602,370 -1.05(-1.28%)
Oct 25, 2017 83.27 83.56 81.75 82.44 4,913,721 -0.71(-0.85%)
Oct 24, 2017 84.18 84.37 82.73 83.15 4,090,001 -0.88(-1.04%)
Oct 23, 2017 85.28 85.33 83.88 84.02 3,903,925 -1.15(-1.35%)
Oct 20, 2017 85.22 85.49 84.28 85.18 5,178,599 -0.09(-0.10%)
Oct 19, 2017 85.34 85.69 84.38 85.27 3,516,464 -0.52(-0.60%)
Oct 18, 2017 86.75 87.06 85.58 85.78 3,478,067 -0.51(-0.59%)
Oct 17, 2017 86.44 87.00 86.12 86.29 2,124,339 -0.18(-0.21%)
Oct 16, 2017 86.62 88.09 85.89 86.47 5,123,446 +0.26(+0.30%)
Oct 13, 2017 86.91 87.00 86.13 86.21 2,882,286 -0.63(-0.72%)
Oct 12, 2017 86.92 87.07 86.41 86.84 2,236,107 -0.08(-0.09%)
Oct 11, 2017 87.19 87.32 86.69 86.92 1,772,989 -0.26(-0.30%)
Oct 10, 2017 87.66 87.67 86.48 87.18 1,839,746 -0.10(-0.11%)
Oct 09, 2017 88.04 88.14 87.06 87.27 1,374,510 -0.59(-0.67%)
Oct 06, 2017 87.76 88.52 87.43 87.86 2,355,718 -0.19(-0.21%)
Oct 05, 2017 88.10 88.31 87.40 88.05 2,716,783 +0.27(+0.31%)
Oct 04, 2017 87.28 88.02 86.75 87.78 3,012,080 +0.46(+0.52%)
Oct 03, 2017 88.00 88.00 86.55 87.32 2,956,702 -0.19(-0.22%)
Oct 02, 2017 86.53 87.67 86.26 87.51 4,774,061 +1.39(+1.62%)
Sep 29, 2017 85.55 86.24 85.14 86.12 3,410,287 +0.69(+0.80%)
Sep 28, 2017 84.13 85.90 83.77 85.43 4,907,294 +1.40(+1.67%)
Sep 27, 2017 84.35 84.03 2,883,764 +1.21(+1.47%)
Sep 26, 2017 83.91 84.10 82.54 82.82 3,274,039 -0.99(-1.19%)
Sep 25, 2017 83.34 84.48 82.91 83.81 5,401,487 +0.34(+0.41%)
Sep 22, 2017 83.66 83.74 83.12 83.47 2,793,290 -0.68(-0.80%)
Sep 21, 2017 84.79 85.24 84.05 84.15 3,096,822 -0.58(-0.68%)
Sep 20, 2017 83.59 84.79 83.49 84.73 4,108,160 +1.47(+1.77%)
Sep 19, 2017 83.87 83.87 82.87 83.26 2,274,767 -0.34(-0.40%)
Sep 18, 2017 83.43 84.26 83.25 83.59 2,999,803 +0.37(+0.44%)
Sep 15, 2017 82.89 83.47 82.37 83.23 2,613,181 +0.50(+0.61%)
Sep 14, 2017 82.91 83.44 82.24 82.72 3,000,936 -0.34(-0.41%)
Sep 13, 2017 83.03 83.50 82.81 83.06 1,436,478 +0.01(+0.01%)
Sep 12, 2017 83.21 83.43 82.38 83.05 2,748,904 -0.36(-0.43%)
Sep 11, 2017 84.09 84.09 82.78 83.41 2,491,408 +0.06(+0.07%)
Sep 08, 2017 83.76 84.17 83.16 83.35 2,474,650 -0.53(-0.63%)
Sep 07, 2017 83.83 84.08 82.88 83.87 2,477,536 +0.13(+0.15%)
Sep 06, 2017 84.07 84.30 82.80 83.75 3,653,595 +0.24(+0.29%)
Sep 05, 2017 84.20 84.27 82.31 83.51 3,416,995 -0.64(-0.76%)
Sep 01, 2017 83.61 84.42 82.84 84.14 4,969,374 +0.79(+0.94%)
Aug 31, 2017 81.51 83.74 81.35 83.36 7,178,721 +2.26(+2.78%)
Aug 30, 2017 80.28 81.64 79.99 81.10 3,637,825 +0.96(+1.20%)
Aug 29, 2017 78.82 80.56 78.64 80.14 3,053,049 +0.36(+0.45%)
Aug 28, 2017 78.65 79.85 78.57 79.78 5,851,217 +2.41(+3.11%)
Aug 25, 2017 78.50 78.53 77.13 77.37 2,413,182 -0.74(-0.94%)
Aug 24, 2017 76.81 78.31 76.40 78.11 5,530,730 +1.57(+2.05%)
Aug 23, 2017 76.25 77.27 76.01 76.54 2,161,306 -0.20(-0.26%)
Aug 22, 2017 75.27 76.88 75.26 76.74 2,606,167 +1.79(+2.39%)
Aug 21, 2017 74.49 75.09 74.02 74.95 2,197,852 +0.42(+0.56%)
Aug 18, 2017 74.37 75.15 73.95 74.53 4,798,603 -0.08(-0.11%)
Aug 17, 2017 75.87 76.53 74.53 74.61 4,801,828 -1.45(-1.91%)
Aug 16, 2017 76.25 76.82 75.89 76.06 2,442,459 +0.02(+0.03%)
Aug 15, 2017 76.32 76.47 75.65 76.04 2,254,317 +0.03(+0.04%)
Aug 14, 2017 75.75 76.42 75.61 76.01 2,946,735 +0.67(+0.88%)
Aug 11, 2017 74.12 75.39 73.93 75.34 5,447,923 +1.29(+1.75%)
Aug 10, 2017 76.28 76.37 73.83 74.05 5,879,472 -2.77(-3.61%)
Aug 09, 2017 76.65 77.79 76.55 76.82 2,707,604 -0.41(-0.53%)
Aug 08, 2017 78.11 78.61 76.92 77.23 2,199,904 -0.88(-1.12%)
Aug 07, 2017 77.81 78.16 77.23 78.11 3,661,527 +0.32(+0.41%)
Aug 04, 2017 76.72 77.82 76.40 77.79 2,724,872 +1.39(+1.82%)
Aug 03, 2017 76.75 76.94 75.87 76.40 2,954,500 -0.35(-0.45%)
Aug 02, 2017 76.68 77.23 75.27 76.75 4,496,886 +0.09(+0.12%)
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.