Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 80.12 81.42 79.76 81.42 3,850,074 +1.20(+1.49%)
Nov 29, 2018 80.33 81.39 79.62 80.22 3,420,100 -0.48(-0.59%)
Nov 28, 2018 78.60 80.86 77.51 80.70 6,576,895 +2.95(+3.80%)
Nov 27, 2018 79.20 79.21 77.44 77.75 5,675,367 -1.91(-2.40%)
Nov 26, 2018 79.03 80.11 78.54 79.67 7,487,197 +1.79(+2.30%)
Nov 23, 2018 76.91 79.41 76.80 77.87 3,724,823 +0.22(+0.28%)
Nov 21, 2018 77.65 77.65 77.65 0 +1.42(+1.86%)
Nov 20, 2018 75.02 77.32 74.31 76.24 7,117,381 -0.46(-0.60%)
Nov 19, 2018 78.93 79.22 75.82 76.69 6,357,129 -2.60(-3.28%)
Nov 16, 2018 76.75 79.85 76.48 79.30 8,388,976 +1.96(+2.54%)
Nov 15, 2018 75.76 77.83 75.76 77.33 4,919,384 +2.61(+3.50%)
Nov 14, 2018 77.92 78.30 73.76 74.72 12,116,623 -2.34(-3.04%)
Nov 13, 2018 77.97 79.32 76.98 77.06 4,896,388 -0.38(-0.49%)
Nov 12, 2018 80.29 80.55 77.13 77.44 7,921,710 -3.11(-3.86%)
Nov 09, 2018 83.07 83.22 80.09 80.55 6,008,815 -3.42(-4.07%)
Nov 08, 2018 84.76 85.63 83.81 83.97 4,238,496 -1.13(-1.32%)
Nov 07, 2018 83.75 85.45 83.51 85.10 7,040,474 +2.09(+2.52%)
Nov 06, 2018 82.97 84.33 82.46 83.01 4,894,944 -0.27(-0.32%)
Nov 05, 2018 83.79 84.14 81.40 83.28 3,549,287 -0.45(-0.54%)
Nov 02, 2018 84.26 85.75 82.32 83.72 5,476,224 +0.22(+0.26%)
Nov 01, 2018 79.51 83.75 79.49 83.51 6,442,988 +4.62(+5.85%)
Oct 31, 2018 79.38 80.38 78.57 78.89 6,766,465 +0.75(+0.96%)
Oct 30, 2018 77.45 79.33 76.59 78.14 8,339,441 +0.44(+0.56%)
Oct 29, 2018 81.51 81.90 76.16 77.70 7,595,123 -2.49(-3.11%)
Oct 26, 2018 79.53 81.25 77.83 80.19 11,212,677 -0.02(-0.02%)
Oct 25, 2018 77.83 81.52 77.47 80.21 16,195,076 +3.15(+4.09%)
Oct 24, 2018 83.36 83.66 76.86 77.06 17,127,424 -6.12(-7.36%)
Oct 23, 2018 81.59 84.83 80.19 83.19 10,201,352 -0.07(-0.08%)
Oct 22, 2018 85.20 85.41 81.90 83.26 9,401,100 -1.92(-2.26%)
Oct 19, 2018 87.40 88.66 84.82 85.18 5,562,165 -2.11(-2.42%)
Oct 18, 2018 88.71 89.05 86.38 87.30 5,314,960 -1.76(-1.97%)
Oct 17, 2018 88.84 89.13 87.19 89.05 3,679,686 -0.15(-0.17%)
Oct 16, 2018 85.56 89.49 85.23 89.20 6,346,031 +4.50(+5.31%)
Oct 15, 2018 85.39 85.90 83.98 84.70 4,283,248 -1.16(-1.35%)
Oct 12, 2018 85.96 86.48 84.31 85.86 4,640,987 +1.69(+2.00%)
Oct 11, 2018 85.03 86.44 83.73 84.17 8,567,152 -1.03(-1.21%)
Oct 10, 2018 87.91 88.46 85.03 85.20 6,633,038 -2.96(-3.36%)
Oct 09, 2018 88.68 90.13 87.92 88.16 6,469,471 -1.09(-1.22%)
Oct 08, 2018 89.75 90.84 87.75 89.25 6,894,144 -0.95(-1.05%)
Oct 05, 2018 91.47 92.61 88.32 90.20 9,513,823 -1.39(-1.51%)
Oct 04, 2018 94.42 94.44 91.13 91.58 6,023,682 -3.05(-3.22%)
Oct 03, 2018 93.36 95.07 92.41 94.63 3,120,629 +1.70(+1.82%)
Oct 02, 2018 94.42 94.60 92.36 92.94 5,705,002 -1.39(-1.47%)
Oct 01, 2018 96.10 96.23 94.09 94.33 2,457,831 -1.28(-1.34%)
Sep 28, 2018 95.33 96.27 95.22 95.60 1,540,611 -0.12(-0.13%)
Sep 27, 2018 95.73 96.23 95.08 95.72 2,653,340 -0.13(-0.14%)
Sep 26, 2018 97.11 97.33 95.78 95.85 2,098,296 -0.78(-0.80%)
Sep 25, 2018 96.74 97.13 96.25 96.63 2,654,972 +0.28(+0.29%)
Sep 24, 2018 95.27 96.53 94.88 96.35 2,314,289 +1.08(+1.13%)
Sep 21, 2018 96.94 97.14 95.04 95.27 3,935,914 -1.56(-1.61%)
Sep 20, 2018 95.85 96.84 95.55 96.84 3,418,053 +1.60(+1.68%)
Sep 19, 2018 94.96 96.03 94.86 95.23 2,235,811 +0.12(+0.13%)
Sep 18, 2018 94.28 95.33 93.87 95.11 2,940,822 +1.15(+1.22%)
Sep 17, 2018 95.17 95.78 93.72 93.97 4,212,199 -1.52(-1.60%)
Sep 14, 2018 95.81 96.58 95.17 95.49 2,979,959 -0.07(-0.07%)
Sep 13, 2018 96.31 96.53 95.19 95.56 2,258,753 -0.33(-0.34%)
Sep 12, 2018 96.24 96.62 94.69 95.89 2,131,600 -0.31(-0.32%)
Sep 11, 2018 96.12 96.58 95.31 96.20 2,240,211 -0.02(-0.02%)
Sep 10, 2018 96.54 96.83 95.62 96.22 1,531,996 +0.15(+0.16%)
Sep 07, 2018 95.91 97.42 94.84 96.07 3,906,542 -0.28(-0.29%)
Sep 06, 2018 98.85 99.27 96.09 96.35 3,592,256 -2.54(-2.57%)
Sep 05, 2018 99.48 99.49 97.97 98.89 1,911,328 -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.