Skip to main content

S&P Biotech SPDR (NY: XBI )

90.75 -3.14 (-3.34%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 80.34 81.65 79.98 81.65 3,839,300 +1.20(+1.49%)
Nov 29, 2018 80.56 81.62 79.84 80.45 3,410,530 -0.48(-0.59%)
Nov 28, 2018 78.82 81.09 77.73 80.93 6,558,491 +2.96(+3.80%)
Nov 27, 2018 79.42 79.43 77.66 77.97 5,659,485 -1.92(-2.40%)
Nov 26, 2018 79.25 80.33 78.76 79.89 7,466,245 +1.80(+2.31%)
Nov 23, 2018 77.13 79.63 77.02 78.09 3,714,400 +0.22(+0.28%)
Nov 21, 2018 77.87 77.87 77.87 0 +1.42(+1.86%)
Nov 20, 2018 75.23 77.54 74.52 76.45 7,097,464 -0.46(-0.60%)
Nov 19, 2018 79.15 79.44 76.03 76.91 6,339,340 -2.61(-3.28%)
Nov 16, 2018 76.97 80.07 76.69 79.52 8,365,500 +1.97(+2.54%)
Nov 15, 2018 75.97 78.05 75.97 77.55 4,905,618 +2.62(+3.50%)
Nov 14, 2018 78.14 78.52 73.97 74.93 12,082,716 -2.35(-3.04%)
Nov 13, 2018 78.19 79.54 77.20 77.28 4,882,686 -0.38(-0.49%)
Nov 12, 2018 80.52 80.78 77.35 77.66 7,899,542 -3.12(-3.86%)
Nov 09, 2018 83.30 83.45 80.31 80.78 5,992,000 -3.43(-4.07%)
Nov 08, 2018 85.00 85.87 84.05 84.21 4,226,635 -1.13(-1.32%)
Nov 07, 2018 83.98 85.69 83.74 85.34 7,020,772 +2.10(+2.52%)
Nov 06, 2018 83.20 84.57 82.69 83.24 4,881,246 -0.27(-0.32%)
Nov 05, 2018 84.03 84.38 81.63 83.51 3,539,355 -0.45(-0.54%)
Nov 02, 2018 84.50 85.99 82.55 83.96 5,460,900 +0.22(+0.26%)
Nov 01, 2018 79.73 83.98 79.71 83.74 6,424,958 +4.63(+5.85%)
Oct 31, 2018 79.60 80.61 78.79 79.11 6,747,530 +0.75(+0.96%)
Oct 30, 2018 77.67 79.55 76.80 78.36 8,316,104 +0.44(+0.56%)
Oct 29, 2018 81.74 82.13 76.37 77.92 7,573,869 -2.50(-3.11%)
Oct 26, 2018 79.75 81.48 78.05 80.42 11,181,300 -0.02(-0.02%)
Oct 25, 2018 78.05 81.75 77.69 80.44 16,149,756 +3.16(+4.09%)
Oct 24, 2018 83.59 83.89 77.08 77.28 17,079,494 -6.14(-7.36%)
Oct 23, 2018 81.82 85.07 80.41 83.42 10,172,805 -0.07(-0.08%)
Oct 22, 2018 85.44 85.65 82.13 83.49 9,374,792 -1.93(-2.26%)
Oct 19, 2018 87.65 88.91 85.06 85.42 5,546,600 -2.12(-2.42%)
Oct 18, 2018 88.96 89.30 86.62 87.54 5,300,087 -1.76(-1.97%)
Oct 17, 2018 89.09 89.38 87.43 89.30 3,669,389 -0.15(-0.17%)
Oct 16, 2018 85.80 89.74 85.47 89.45 6,328,273 +4.51(+5.31%)
Oct 15, 2018 85.63 86.14 84.22 84.94 4,271,262 -1.16(-1.35%)
Oct 12, 2018 86.20 86.72 84.55 86.10 4,628,000 +1.69(+2.00%)
Oct 11, 2018 85.27 86.68 83.97 84.41 8,543,178 -1.03(-1.21%)
Oct 10, 2018 88.16 88.71 85.27 85.44 6,614,476 -2.97(-3.36%)
Oct 09, 2018 88.93 90.38 88.17 88.41 6,451,367 -1.09(-1.22%)
Oct 08, 2018 90.00 91.09 88.00 89.50 6,874,852 -0.95(-1.05%)
Oct 05, 2018 91.73 92.87 88.57 90.45 9,487,200 -1.39(-1.51%)
Oct 04, 2018 94.68 94.70 91.39 91.84 6,006,826 -3.06(-3.22%)
Oct 03, 2018 93.62 95.34 92.67 94.90 3,111,897 +1.70(+1.82%)
Oct 02, 2018 94.69 94.87 92.62 93.20 5,689,037 -1.39(-1.47%)
Oct 01, 2018 96.37 96.50 94.35 94.59 2,450,953 -1.28(-1.34%)
Sep 28, 2018 95.60 96.54 95.49 95.87 1,536,300 -0.12(-0.13%)
Sep 27, 2018 96.00 96.50 95.35 95.99 2,645,915 -0.13(-0.14%)
Sep 26, 2018 97.38 97.60 96.05 96.12 2,092,425 -0.78(-0.80%)
Sep 25, 2018 97.01 97.40 96.52 96.90 2,647,543 +0.28(+0.29%)
Sep 24, 2018 95.54 96.80 95.15 96.62 2,307,813 +1.08(+1.13%)
Sep 21, 2018 97.21 97.41 95.31 95.54 3,924,900 -1.64(-1.69%)
Sep 20, 2018 96.19 97.18 95.89 97.18 3,405,942 +1.61(+1.68%)
Sep 19, 2018 95.30 96.37 95.20 95.57 2,227,889 +0.12(+0.13%)
Sep 18, 2018 94.62 95.67 94.20 95.45 2,930,402 +1.15(+1.22%)
Sep 17, 2018 95.51 96.12 94.05 94.30 4,197,273 -1.53(-1.60%)
Sep 14, 2018 96.15 96.92 95.51 95.83 2,969,400 -0.07(-0.07%)
Sep 13, 2018 96.65 96.87 95.53 95.90 2,250,749 -0.33(-0.34%)
Sep 12, 2018 96.58 96.96 95.03 96.23 2,124,047 -0.31(-0.32%)
Sep 11, 2018 96.46 96.92 95.65 96.54 2,232,273 -0.02(-0.02%)
Sep 10, 2018 96.88 97.17 95.96 96.56 1,526,568 +0.15(+0.16%)
Sep 07, 2018 96.25 97.77 95.18 96.41 3,892,700 -0.28(-0.29%)
Sep 06, 2018 99.20 99.62 96.43 96.69 3,579,527 -2.55(-2.57%)
Sep 05, 2018 99.83 99.84 98.32 99.24 1,904,556 -0.77(-0.77%)
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.