Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 70.77 71.71 70.08 71.47 8,461,590 +1.65(+2.37%)
Dec 28, 2018 69.44 71.34 68.71 69.82 7,235,453 +0.51(+0.73%)
Dec 27, 2018 68.73 69.81 66.60 69.31 6,862,247 -0.68(-0.97%)
Dec 26, 2018 65.97 70.12 65.80 69.99 10,338,378 +4.82(+7.40%)
Dec 24, 2018 64.74 66.61 64.13 65.17 5,588,089 -0.32(-0.49%)
Dec 21, 2018 68.71 68.77 65.15 65.49 12,899,737 -2.90(-4.24%)
Dec 20, 2018 70.35 70.87 67.43 68.38 12,881,873 -2.49(-3.51%)
Dec 19, 2018 73.26 74.96 69.85 70.87 10,792,563 -2.48(-3.38%)
Dec 18, 2018 75.60 75.64 72.13 73.35 10,190,533 -1.39(-1.87%)
Dec 17, 2018 75.97 77.61 74.29 74.75 6,796,079 -1.73(-2.27%)
Dec 14, 2018 76.85 77.82 76.13 76.48 4,551,577 -1.08(-1.39%)
Dec 13, 2018 79.95 80.28 77.39 77.56 6,072,597 -2.20(-2.76%)
Dec 12, 2018 79.40 80.63 79.22 79.76 4,457,055 +1.21(+1.53%)
Dec 11, 2018 79.29 80.13 77.74 78.55 6,669,645 -0.26(-0.33%)
Dec 10, 2018 77.72 79.18 76.30 78.81 4,517,070 +0.94(+1.20%)
Dec 07, 2018 80.17 81.10 77.38 77.87 5,410,545 -2.50(-3.11%)
Dec 06, 2018 78.83 80.59 77.97 80.37 6,730,652 +0.24(+0.30%)
Dec 04, 2018 83.89 84.99 79.86 80.14 9,142,413 -4.15(-4.93%)
Dec 03, 2018 84.35 84.62 83.17 84.29 6,863,343 +2.97(+3.65%)
Nov 30, 2018 80.02 81.32 79.66 81.32 3,854,864 +1.20(+1.49%)
Nov 29, 2018 80.23 81.29 79.52 80.13 3,424,356 -0.48(-0.59%)
Nov 28, 2018 78.50 80.76 77.42 80.60 6,585,078 +2.95(+3.80%)
Nov 27, 2018 79.10 79.11 77.35 77.66 5,682,428 -1.91(-2.40%)
Nov 26, 2018 78.93 80.01 78.44 79.57 7,496,512 +1.79(+2.30%)
Nov 23, 2018 76.82 79.31 76.71 77.77 3,729,458 +0.22(+0.28%)
Nov 21, 2018 77.56 77.56 77.56 0 +1.41(+1.86%)
Nov 20, 2018 74.93 77.23 74.22 76.14 7,126,236 -0.46(-0.60%)
Nov 19, 2018 78.83 79.12 75.72 76.60 6,365,039 -2.60(-3.28%)
Nov 16, 2018 76.66 79.75 76.38 79.20 8,399,413 +1.96(+2.54%)
Nov 15, 2018 75.66 77.73 75.66 77.24 4,925,505 +2.61(+3.50%)
Nov 14, 2018 77.82 78.20 73.67 74.63 12,131,698 -2.34(-3.04%)
Nov 13, 2018 77.87 79.22 76.89 76.97 4,902,480 -0.38(-0.49%)
Nov 12, 2018 80.19 80.45 77.04 77.35 7,931,566 -3.11(-3.86%)
Nov 09, 2018 82.96 83.11 79.99 80.45 6,016,291 -3.42(-4.07%)
Nov 08, 2018 84.66 85.52 83.71 83.87 4,243,769 -1.13(-1.32%)
Nov 07, 2018 83.64 85.34 83.40 85.00 7,049,233 +2.09(+2.52%)
Nov 06, 2018 82.86 84.23 82.36 82.90 4,901,034 -0.27(-0.32%)
Nov 05, 2018 83.69 84.04 81.30 83.17 3,553,703 -0.45(-0.54%)
Nov 02, 2018 84.16 85.64 82.22 83.62 5,483,038 +0.22(+0.26%)
Nov 01, 2018 79.41 83.64 79.39 83.40 6,451,004 +4.61(+5.85%)
Oct 31, 2018 79.28 80.28 78.47 78.79 6,774,884 +0.75(+0.96%)
Oct 30, 2018 77.36 79.23 76.49 78.04 8,349,817 +0.44(+0.56%)
Oct 29, 2018 81.41 81.80 76.06 77.61 7,604,573 -2.49(-3.11%)
Oct 26, 2018 79.43 81.15 77.73 80.10 11,226,628 -0.02(-0.02%)
Oct 25, 2018 77.73 81.42 77.38 80.12 16,215,226 +3.15(+4.09%)
Oct 24, 2018 83.25 83.55 76.77 76.97 17,148,734 -6.12(-7.36%)
Oct 23, 2018 81.49 84.73 80.09 83.08 10,214,045 -0.07(-0.08%)
Oct 22, 2018 85.09 85.30 81.80 83.15 9,412,797 -1.92(-2.26%)
Oct 19, 2018 87.30 88.55 84.72 85.08 5,569,085 -2.11(-2.42%)
Oct 18, 2018 88.60 88.94 86.27 87.19 5,321,573 -1.75(-1.97%)
Oct 17, 2018 88.73 89.02 87.08 88.94 3,684,264 -0.15(-0.17%)
Oct 16, 2018 85.45 89.38 85.12 89.09 6,353,927 +4.49(+5.31%)
Oct 15, 2018 85.28 85.79 83.88 84.60 4,288,577 -1.16(-1.35%)
Oct 12, 2018 85.85 86.37 84.21 85.75 4,646,761 +1.68(+2.00%)
Oct 11, 2018 84.93 86.33 83.63 84.07 8,577,811 -1.03(-1.21%)
Oct 10, 2018 87.80 88.35 84.93 85.09 6,641,290 -2.96(-3.36%)
Oct 09, 2018 88.57 90.02 87.81 88.05 6,477,520 -1.09(-1.22%)
Oct 08, 2018 89.64 90.72 87.64 89.14 6,902,722 -0.95(-1.05%)
Oct 05, 2018 91.36 92.50 88.21 90.08 9,525,660 -1.38(-1.51%)
Oct 04, 2018 94.30 94.32 91.02 91.47 6,031,177 -3.05(-3.22%)
Oct 03, 2018 93.24 94.96 92.30 94.52 3,124,512 +1.69(+1.82%)
Oct 02, 2018 94.31 94.49 92.25 92.82 5,712,100 -1.38(-1.47%)
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.